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
13:41:51 EDT Mon 29 Apr 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
2024-04-26
V
ION
0.085
0.085
0.085
0.085
0.005
3,322
4
0.08
0.085
2,000
1,000
100
222
2024-04-25
V
ION
0.085
0.085
0.08
0.08
-0.005
54,660
8
0.08
0.085
4,000
20,000
30,000
60
2024-04-24
V
ION
0.085
0.09
0.085
0.085
102,431
18
0.08
0.085
65,058
7,000
14,000
14,000
2,000
322
2024-04-23
V
ION
0.085
0.09
0.08
0.085
0.005
35,310
16
0.08
0.085
13,000
5,000
1,000
4,000
12,000
310
2024-04-22
V
ION
0.085
0.085
0.08
0.08
-0.005
11,206
10
0.08
0.085
9,100
1,156
2024-04-19
V
ION
0.085
0.085
0.085
0.085
-0.005
72,033
10
0.08
0.085
64,000
5,000
2,000
1,033
2024-04-18
V
ION
0.09
0.09
0.09
0.09
73,700
14
0.085
0.09
20,000
4,000
48,000
1,700
2024-04-17
V
ION
0.085
0.09
0.085
0.09
0.005
109,521
25
0.085
0.09
50,000
13,000
45,000
1,521
2024-04-16
V
ION
0.08
0.085
0.08
0.085
8,000
4
0.08
0.085
8,000
2024-04-15
V
ION
0.085
0.085
0.085
0.085
2,269
5
0.08
0.085
2,250
19
2024-04-12
V
ION
0.075
0.085
0.075
0.085
38,156
18
0.08
0.085
35,500
2,000
276
2024-04-11
V
ION
0.085
0.085
0.075
0.085
-0.005
188,093
58
0.08
0.085
71,350
44,000
2,000
30,000
39,000
1,743
2024-04-10
V
ION
0.085
0.09
0.085
0.09
0.01
19,940
15
0.085
0.09
10,100
1,000
500
5,000
3,000
340
2024-04-09
V
ION
0.085
0.085
0.08
0.08
5,050
3
0.08
0.085
2,000
3,050
2024-04-08
V
ION
0.085
0.085
0.08
0.08
-0.01
16,200
12
0.08
0.085
12,200
1,000
500
2,000
500
2024-04-05
V
ION
0.09
0.09
0.09
0.09
0.01
19,713
9
0.085
0.09
7,000
12,000
711
2024-04-04
V
ION
0.09
0.09
0.08
0.08
-0.005
101,100
13
0.085
0.09
80,000
7,000
6,000
8,000
100
2024-04-03
V
ION
0.09
0.09
0.085
0.085
-0.005
3,000
2
0.085
0.09
3,000
2024-04-02
V
ION
0.085
0.09
0.085
0.09
30,206
14
0.085
0.09
20,004
1,000
9,000
202
2024-04-01
V
ION
0.085
0.09
0.085
0.09
0.01
39,351
19
0.085
0.09
23,100
2,000
7,000
7,000
251
2024-03-28
V
ION
0.085
0.085
0.08
0.08
40,634
16
0.08
0.085
12,788
8,000
19,000
785
2024-03-27
V
ION
0.085
0.09
0.08
0.08
-0.005
38,548
14
0.08
0.085
19,000
1,000
440
17,000
558
2024-03-26
V
ION
449
4
0.085
0.09
442
6
2024-03-25
V
ION
0.09
0.09
0.08
0.085
-0.005
101,578
36
0.085
0.09
47,278
10,000
16,000
28,000
150
2024-03-22
V
ION
0.09
0.09
0.09
0.09
18,935
7
0.085
0.09
18,000
2024-03-21
V
ION
0.09
0.095
0.09
0.09
7,139
7
0.09
0.095
7,000
139
2024-03-20
V
ION
0.09
0.095
0.09
0.095
12,406
14
0.09
0.095
6,184
2,000
4,000
89
2024-03-19
V
ION
0.09
0.095
0.09
0.095
0.005
19,548
9
0.09
0.095
16,850
1,000
1,698
2024-03-18
V
ION
0.095
0.095
0.09
0.09
-0.005
8,662
8
0.085
0.095
7,000
1,000
35
2024-03-15
V
ION
0.09
0.095
0.09
0.095
0.005
21,543
21
0.09
0.095
20,000
163
2024-03-14
V
ION
41
3
0.085
0.09
2024-03-13
V
ION
0.08
0.09
0.08
0.09
0.005
78,283
32
0.085
0.09
15,525
6,000
7,000
3,250
5,000
41,000
6
2024-03-12
V
ION
0.085
0.085
0.085
0.085
3,697
5
0.085
0.09
3,000
71
2024-03-11
V
ION
0.09
0.09
0.08
0.085
-0.005
87,873
26
0.08
0.085
50,058
2,000
27,100
7,080
1,100
2024-03-08
V
ION
0.09
0.09
0.09
0.09
0.005
12,957
8
0.085
0.09
1,000
4,000
4,000
3,000
207
2024-03-07
V
ION
0.085
0.09
0.085
0.085
0.005
34,322
9
0.085
0.09
12,000
3,000
19,000
222
2024-03-06
V
ION
0.085
0.085
0.08
0.08
-0.005
5,330
9
0.08
0.085
3,523
1,000
2024-03-05
V
ION
0.09
0.09
0.085
0.085
-0.005
16,683
12
0.08
0.085
15,631
1,000
52
2024-03-04
V
ION
0.09
0.09
0.085
0.09
8,200
10
0.085
0.09
4,000
3,000
1,150
2024-03-01
V
ION
0.08
0.09
0.08
0.09
0.005
129,880
46
0.085
0.09
65,350
28,000
3,000
17,000
14,000
1,380
2024-02-29
V
ION
0.085
0.085
0.08
0.085
0.005
19,162
9
0.08
0.09
8,700
10,000
452
10
2024-02-28
V
ION
0.075
0.09
0.075
0.08
57,719
20
0.08
0.085
22,643
3,000
10,000
22,000
66
2024-02-27
V
ION
0.085
0.085
0.08
0.08
-0.005
19,215
12
0.08
0.085
16,300
1,000
835
250
2024-02-26
V
ION
0.085
0.085
0.085
0.085
4,050
2
0.085
0.09
4,000
2024-02-23
V
ION
0.09
0.09
0.08
0.09
0.01
112,634
24
0.085
0.09
69,911
22,000
300
20,023
400
2024-02-22
V
ION
0.08
0.085
0.08
0.08
-0.005
58,400
18
0.08
0.085
43,000
2,000
1,000
1,000
11,000
400
2024-02-21
V
ION
0.09
0.09
0.085
0.09
0.005
17,750
9
0.08
0.085
16,200
1,400
2024-02-20
V
ION
0.08
0.085
0.08
0.085
83,100
20
0.08
0.09
9,000
2,000
19,000
33,000
552
19,000
343
2024-02-16
V
ION
0.09
0.09
0.08
0.08
-0.01
209,333
30
0.08
0.085
105,000
19,000
15,000
16,000
44,103
222
10,000
2024-02-15
V
ION
0.085
0.095
0.085
0.09
81,654
19
0.09
0.095
33,350
5,000
42,000
304
2024-02-14
V
ION
0.09
0.095
0.09
0.09
0.005
30,079
16
0.085
0.09
16,000
6,100
7,000
263
516
2024-02-13
V
ION
0.08
0.09
0.075
0.09
0.005
65,507
36
0.085
0.09
15,464
13,000
2,000
13,000
21,000
1,043
2024-02-12
V
ION
0.085
0.09
0.08
0.085
41,580
28
0.08
0.085
23,000
4,000
2,000
2,000
100
7,000
2,730
2024-02-09
V
ION
0.08
0.09
0.08
0.085
0.005
117,550
40
0.085
0.09
50,122
18,000
20,100
3,000
950
2,000
20,000
1,543
2024-02-08
V
ION
0.09
0.09
0.08
0.08
-0.005
331,608
65
0.08
0.085
133,912
81,000
15,100
14,000
350
2,000
83,000
1,487
2024-02-07
V
ION
0.105
0.11
0.085
0.085
-0.025
315,052
90
0.08
0.09
139,500
43,500
9,000
28,500
335
1,500
92,000
517
2024-02-06
V
ION
0.12
0.125
0.11
0.11
-0.005
42,168
53
0.105
0.11
18,851
6,500
3,500
5,000
8,000
226
2024-02-05
V
ION
0.115
0.115
0.11
0.115
-0.005
10,187
12
0.115
0.125
9,834
6
2024-02-02
V
ION
0.13
0.13
0.11
0.12
-0.01
67,193
28
0.12
0.125
21,500
2,500
22,500
6,500
115
13,500
260
2024-02-01
V
ION
0.125
0.135
0.125
0.13
0.005
14,788
15
0.125
0.13
10,500
1,000
2,150
1,000
20
2024-01-31
V
ION
0.14
0.14
0.12
0.125
-0.02
41,731
22
0.12
0.13
35,000
500
4,000
2,000
25
2024-01-30
V
ION
0.155
0.155
0.14
0.145
-0.005
14,563
16
0.14
0.145
7,549
500
5,000
1,000
417