Dark
Streaming/Mobile
OldĀ Site
Home
Products
Help
Contact Us
Your Account
System Status
Sign-up for a FREE 30-day Stockwatch subscription and SEE NO ADS
03:40:05 EDT Sat 04 May 2024
Quotes
Streaming/Mobile
Quick Quotes (x20)
Symbol Search
Company Search
Market Depth
US Options
Montreal Options
Foreign Exchange
Download Close Prices
Short History
Quotes Help
Charts
12 Month Chart
Advanced Chart
Live Intraday Chart
Live Historical Chart
Live Java Intraday Chart
Live Java Historical Chart
Charts Help
News
News Search
SEDAR Search
SEDAR Alerts
News Help
Indexes
Major Indexes
US incl Dow Jones
NASDAQ
S&P CME
PBOT - Phil Ex
TSX - Toronto
TSX-V - TSX Venture
Indexes Help
Portfolio
View Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Value Portfolio
All Portfolios
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Edit Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Chart Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Live Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
View Portfolio News
Daily Summary
Portfolio Help
Analytics
Exchange Statistics
Most Active
Live Most Active
Block Trades
Broker Trades
Halted Stocks
Dividends
Participants
Companies
Trade Workstation
Company Picker
Short Positions
Broker Codes
Analytics Help
Mutual Funds
Mutual Fund Search
Targeted Holder Search
SEDAR Fund Search
Mutual Fund Help
Enter Symbol
or Name
USA
CA
Quote
Chart
News
Closes
Depth
Forgot password?
Trouble logging in?
Login to Stockwatch
Close Prices Last 3 Months
Price/volumes not adjusted for restructures
Date
Ex
Sym
Open
High
Low
Close
Chg
Total Vol
#Tr
Bid
Ask
V-TSX-V
U-NEO ATS
A-Alpha
O-Omega
P-Pure
X-Chi-X
H-CX2
D-CXD
L-LiquidNet
M-TriAct
I-Instinet
Y-Lynx
S-CS2
2024-05-03
V
IGO
0.19
0.20
0.18
0.20
0.01
945,408
211
0.18
0.205
343,708
53,000
115,800
201,000
6,500
32,500
180,000
400
12,000
2024-05-02
V
IGO
0.19
0.20
0.18
0.195
-0.005
886,342
161
0.19
0.205
359,626
42,000
143,500
176,500
4,000
127,000
981
31,000
2024-05-01
V
IGO
0.20
0.205
0.195
0.20
-0.005
262,146
59
0.20
0.205
139,500
15,000
26,600
24,500
55,500
896
2024-04-30
V
IGO
0.21
0.21
0.20
0.205
-0.005
286,792
54
0.20
0.21
181,169
8,000
14,125
37,000
500
45,500
165
2024-04-29
V
IGO
0.22
0.22
0.205
0.21
-0.005
438,371
88
0.205
0.21
133,813
33,000
103,151
62,500
310
3,000
101,000
647
2024-04-26
V
IGO
0.22
0.22
0.215
0.215
-0.005
259,457
72
0.21
0.22
136,572
22,500
7,500
38,000
268
2,000
52,000
617
2024-04-25
V
IGO
0.215
0.22
0.21
0.215
0.005
207,637
52
0.205
0.22
57,500
21,500
78,000
24,500
400
1,000
24,000
337
2024-04-24
V
IGO
0.205
0.215
0.205
0.21
282,937
70
0.205
0.215
78,999
19,000
86,000
31,000
1,500
65,500
698
2024-04-23
V
IGO
0.205
0.215
0.205
0.215
0.01
288,660
71
0.205
0.215
111,100
20,500
71,000
26,000
500
57,500
1,315
2024-04-22
V
IGO
0.215
0.22
0.20
0.21
-0.01
771,211
232
0.20
0.21
283,925
16,000
213,076
75,000
284
64,500
116,000
1,572
2024-04-19
V
IGO
0.22
0.22
0.215
0.22
539,100
132
0.215
0.22
254,578
28,000
115,600
47,000
550
32,000
60,000
792
2024-04-18
V
IGO
0.22
0.225
0.215
0.22
1,260,196
167
0.215
0.22
1,081,692
8,000
73,500
54,500
300
3,500
36,000
2,504
2024-04-17
V
IGO
0.225
0.225
0.21
0.22
283,273
79
0.21
0.22
110,675
12,000
75,400
46,000
1,000
36,468
1,685
2024-04-16
V
IGO
0.22
0.225
0.215
0.225
-0.005
190,480
74
0.22
0.225
99,567
20,850
27,813
13,000
1,000
27,500
333
2024-04-15
V
IGO
0.23
0.235
0.205
0.23
630,512
174
0.22
0.23
222,431
23,000
194,200
84,500
7,500
89,000
8,592
2024-04-12
V
IGO
0.25
0.28
0.23
0.235
1,142,441
455
0.225
0.235
573,168
56,508
180,500
125,000
1,075
1,000
200,943
2,008
2024-04-11
V
IGO
0.26
0.26
0.23
0.235
-0.015
565,543
319
0.23
0.245
204,025
22,500
169,250
64,000
9,000
94,500
1,518
2024-04-10
V
IGO
0.22
0.29
0.22
0.245
0.02
805,713
195
0.24
0.25
629,194
11,500
71,900
27,000
100
6,500
45,000
13,844
2024-04-09
V
IGO
0.225
0.225
0.215
0.225
268,020
60
0.215
0.225
184,200
3,500
28,085
17,500
1,500
31,500
750
2024-04-08
V
IGO
0.235
0.235
0.22
0.225
-0.01
1,033,321
199
0.21
0.225
620,027
88,500
153,500
82,500
839
10,000
76,000
806
2024-04-05
V
IGO
0.23
0.235
0.225
0.235
-0.01
757,514
122
0.23
0.235
424,300
15,000
187,500
20,500
107,500
1,714
2024-04-04
V
IGO
0.225
0.245
0.22
0.245
0.005
428,111
129
0.24
0.25
257,892
7,000
58,550
45,000
400
500
56,000
1,069
2024-04-03
V
IGO
0.24
0.24
0.225
0.24
724,801
169
0.23
0.24
331,064
64,267
167,700
93,500
8,000
57,016
1,810
2024-04-02
V
IGO
0.225
0.24
0.215
0.24
780,286
173
0.23
0.24
256,217
100,500
257,728
37,500
416
42,500
81,500
1,429
2024-04-01
V
IGO
0.225
0.24
0.225
0.235
0.01
305,025
78
0.225
0.24
91,900
32,000
96,500
37,500
140
45,000
1,444
2024-03-28
V
IGO
0.22
0.225
0.215
0.225
0.015
202,607
62
0.21
0.23
40,500
21,500
71,511
1,000
54
1,000
65,681
531
2024-03-27
V
IGO
0.205
0.215
0.20
0.21
0.01
188,125
60
0.195
0.23
54,000
11,500
95,000
16,500
2,000
7,500
600
2024-03-26
V
IGO
0.205
0.205
0.195
0.20
0.005
232,583
37
0.195
0.20
74,550
3,500
102,963
20,000
30,000
1,000
2024-03-25
V
IGO
0.225
0.225
0.195
0.20
-0.015
415,299
127
0.19
0.21
117,600
12,000
186,000
40,500
3,500
53,500
1,294
2024-03-22
V
IGO
0.21
0.22
0.21
0.215
132,081
48
0.21
0.215
38,216
13,000
46,500
8,500
6,000
19,500
365
2024-03-21
V
IGO
0.23
0.235
0.21
0.215
-0.015
337,490
83
0.21
0.22
175,812
36,000
19,600
44,000
200
1,500
60,000
378
2024-03-20
V
IGO
0.235
0.235
0.22
0.23
0.005
260,223
68
0.21
0.24
65,500
24,600
49,195
33,500
1,000
85,500
428
2024-03-19
V
IGO
0.21
0.235
0.21
0.235
0.015
143,226
39
0.21
0.235
91,300
1,000
2,500
2,000
1,500
44,000
463
2024-03-18
V
IGO
0.215
0.22
0.21
0.22
-0.005
157,316
55
0.21
0.22
77,547
16,000
3,000
7,500
51,500
380
2024-03-15
V
IGO
0.22
0.24
0.21
0.24
0.015
317,922
70
0.205
0.24
163,500
23,500
102,041
5,500
4,000
17,000
749
2024-03-14
V
IGO
0.23
0.235
0.215
0.215
-0.015
256,231
62
0.21
0.22
76,592
1,500
112,173
33,500
500
31,000
405
2024-03-13
V
IGO
0.235
0.24
0.23
0.23
-0.005
262,281
66
0.225
0.23
118,206
10,500
30,000
29,000
154
2,000
70,750
1,235
2024-03-12
V
IGO
0.225
0.24
0.205
0.235
0.01
524,114
128
0.23
0.24
315,400
24,000
52,000
12,500
118,000
885
2024-03-11
V
IGO
0.23
0.235
0.22
0.22
-0.01
213,722
71
0.22
0.225
87,650
13,000
17,000
1,000
94,000
1,072
2024-03-08
V
IGO
0.225
0.24
0.22
0.23
-0.005
157,695
63
0.22
0.23
60,495
13,300
22,000
33,500
5,000
22,500
900
2024-03-07
V
IGO
0.235
0.235
0.225
0.23
-0.005
117,048
40
0.225
0.23
61,335
2,500
15,000
35,000
2,000
1,213
2024-03-06
V
IGO
0.23
0.24
0.23
0.23
-0.005
120,250
33
0.23
0.235
66,270
500
8,000
25,000
900
19,000
200
2024-03-05
V
IGO
0.25
0.25
0.23
0.235
-0.01
237,615
100
0.23
0.235
110,652
20,400
41,049
7,500
24,500
32,000
363
2024-03-04
V
IGO
0.245
0.25
0.21
0.24
-0.005
394,445
106
0.23
0.25
205,477
11,000
53,000
25,000
233
19,000
72,000
8,535
2024-03-01
V
IGO
0.215
0.245
0.195
0.245
0.035
351,477
117
0.21
0.25
183,332
29,500
15,500
25,500
300
1,000
92,500
2,495
2024-02-29
V
IGO
0.19
0.215
0.19
0.21
0.015
496,686
98
0.19
0.215
109,400
38,000
78,007
91,000
500
178,150
1,000
2024-02-28
V
IGO
0.195
0.20
0.19
0.195
-0.005
44,212
41
0.19
0.20
7,021
10,500
7,000
5,500
13,000
1,075
2024-02-27
V
IGO
0.21
0.21
0.20
0.20
-0.01
327,035
35
0.19
0.20
255,875
23,500
7,000
6,000
34,500
10
2024-02-26
V
IGO
0.215
0.22
0.20
0.21
-0.005
347,949
74
0.19
0.22
168,829
22,500
64,000
38,000
4,000
49,500
620
2024-02-23
V
IGO
0.22
0.22
0.21
0.215
313,013
125
0.21
0.215
72,508
37,500
40,500
24,000
60,275
26,500
43,000
1,730
7,000
2024-02-22
V
IGO
0.225
0.225
0.215
0.22
-0.01
303,585
98
0.21
0.22
73,102
46,500
42,550
50,000
54
12,000
77,500
1,544
2024-02-21
V
IGO
0.235
0.24
0.22
0.23
-0.005
189,794
72
0.22
0.24
73,051
21,500
36,200
23,500
34,500
1,043
2024-02-20
V
IGO
0.23
0.235
0.225
0.235
0.02
202,850
37
0.23
0.24
41,287
16,000
84,500
18,000
14,500
28,500
43
2024-02-16
V
IGO
0.21
0.235
0.21
0.225
0.02
422,445
120
0.20
0.235
156,360
8,000
93,345
34,500
1,000
127,000
1,615
2024-02-15
V
IGO
0.205
0.21
0.20
0.20
33,989
26
0.19
0.21
18,252
1,000
2,000
1,160
2,000
9,000
567
2024-02-14
V
IGO
0.20
0.20
0.19
0.20
442,933
100
0.185
0.205
293,433
11,000
53,000
13,500
25,000
33,500
8,500
5,000
2024-02-13
V
IGO
0.20
0.21
0.195
0.20
407,339
139
0.18
0.205
139,363
27,000
61,657
68,000
3,500
18,000
65,500
1
18,000
5,000
2024-02-12
V
IGO
0.205
0.205
0.195
0.20
104,803
49
0.195
0.21
31,640
9,000
22,000
500
4,000
32,500
1,513
3,500
2024-02-09
V
IGO
0.20
0.205
0.20
0.20
111,681
59
0.18
0.205
16,000
22,500
23,000
14,500
9,500
1,500
12,000
581
12,000
2024-02-08
V
IGO
0.20
0.205
0.20
0.20
216,477
117
0.18
0.205
71,100
30,500
2,413
20,000
7,500
39,500
40,000
464
5,000
2024-02-07
V
IGO
0.195
0.20
0.195
0.20
0.005
111,446
45
0.185
0.205
55,101
10,500
17,500
15,830
5,500
7,000
15
2024-02-06
V
IGO
0.19
0.195
0.19
0.19
0.01
178,749
63
0.19
0.20
63,300
8,500
21,000
30,000
7,597
1,000
45,500
1,852
2024-02-05
V
IGO
0.185
0.195
0.175
0.18
-0.015
239,106
54
0.175
0.185
86,700
36,000
10,500
60,500
7,500
37,000
650