Dark
Streaming/Mobile
OldĀ Site
Home
Daily
Products
Help
Contact Us
Your Account
System Status
Sign-up for a FREE 30-day Stockwatch subscription and SEE NO ADS
04:15:08 EST Mon 06 Feb 2023
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
2023-02-03
V
ISO
3.23
3.26
3.11
3.11
-0.32
238,281
916
3.11
3.15
97,399
20,500
29,212
11,800
70
11,700
26,653
39,188
2023-02-02
V
ISO
3.36
3.56
3.19
3.43
0.07
248,534
904
3.16
3.45
110,824
15,600
9,500
11,600
225
26,000
37,800
32,679
2023-02-01
V
ISO
3.11
3.38
3.06
3.36
0.28
172,226
777
3.29
3.42
90,182
8,300
4,950
5,300
300
22,400
21,500
18,384
100
2023-01-31
V
ISO
3.16
3.25
3.08
3.08
-0.15
388,171
797
3.01
3.22
290,076
17,000
22,000
12,600
585
6,300
15,011
23,573
2023-01-30
V
ISO
3.10
3.30
3.07
3.23
0.10
309,505
1,105
3.18
3.30
160,005
20,151
20,744
15,900
394
7,000
39,600
44,540
2023-01-27
V
ISO
3.12
3.16
3.06
3.13
0.01
259,377
948
3.10
3.13
74,406
16,700
26,900
19,900
27,409
11,393
45,100
36,123
2023-01-26
V
ISO
3.05
3.13
3.00
3.12
0.07
321,267
952
3.00
3.12
160,747
32,620
18,100
8,400
9,258
11,100
26,750
53,793
2023-01-25
V
ISO
2.98
3.05
2.90
3.05
0.03
215,703
863
3.00
3.05
101,669
10,500
13,782
7,100
1,617
19,000
24,300
36,575
2023-01-24
V
ISO
3.00
3.02
2.94
3.02
232,467
660
2.96
3.02
83,260
24,000
26,525
6,600
10,050
23,925
16,017
40,133
2023-01-23
V
ISO
3.02
3.08
2.98
3.00
0.02
304,759
678
3.00
3.05
124,824
41,100
6,600
17,800
232
30,866
29,100
52,805
2023-01-20
V
ISO
2.90
3.02
2.90
2.98
0.08
230,969
602
2.93
2.98
82,608
19,100
43,583
12,100
2,300
25,100
17,600
27,904
2023-01-19
V
ISO
2.92
2.95
2.88
2.90
-0.02
113,859
418
2.89
2.92
65,978
9,300
2,845
8,700
233
3,200
9,700
13,385
2023-01-18
V
ISO
2.99
3.01
2.88
2.92
-0.05
135,697
528
2.91
2.95
52,225
21,404
16,757
3,100
122
2,000
13,011
26,766
2023-01-17
V
ISO
3.06
3.06
2.95
2.97
-0.06
130,555
376
2.97
3.00
68,110
13,900
11,020
3,400
60
9,200
9,800
14,093
2023-01-16
V
ISO
3.02
3.11
3.02
3.03
0.03
120,865
215
3.03
3.08
65,922
6,200
29,080
3,000
2,000
9,800
4,517
2023-01-13
V
ISO
3.03
3.05
2.97
3.00
-0.02
99,158
358
2.98
3.00
55,703
6,290
5,000
2,800
110
1,300
6,500
21,146
2023-01-12
V
ISO
3.07
3.07
3.00
3.02
-0.01
101,807
345
3.01
3.05
33,878
8,000
3,500
4,400
3,670
6,900
11,500
28,777
2023-01-11
V
ISO
3.07
3.09
2.97
3.03
-0.03
86,347
313
2.90
3.03
36,819
1,000
2,200
5,100
4,733
1,900
18,500
14,551
2023-01-10
V
ISO
3.10
3.10
2.89
3.06
308,973
865
2.99
3.07
136,188
15,100
27,700
10,900
8,990
16,700
34,414
43,115
2023-01-09
V
ISO
3.01
3.17
2.99
3.06
0.15
280,603
944
2.98
3.11
171,690
19,300
20,000
18,100
228
4,100
32,640
13,193
100
2023-01-06
V
ISO
2.84
2.97
2.75
2.91
0.14
158,355
562
2.80
2.92
48,767
15,000
20,900
19,800
839
16,800
21,100
14,689
2023-01-05
V
ISO
2.86
2.86
2.76
2.76
-0.12
107,912
355
2.75
2.98
33,203
19,550
7,393
8,700
40
11,700
12,400
14,395
2023-01-04
V
ISO
2.79
2.89
2.77
2.88
0.10
99,844
406
2.77
2.88
40,004
3,400
11,698
13,700
109
1,300
16,700
12,698
2023-01-03
V
ISO
2.91
2.98
2.78
2.78
-0.13
108,840
435
2.77
2.98
32,550
10,000
17,000
4,700
100
700
26,400
16,890
2022-12-30
V
ISO
2.85
2.94
2.81
2.94
0.03
72,239
328
2.84
2.98
10,156
12,000
9,100
13,800
650
1,900
13,100
11,483
2022-12-29
V
ISO
2.80
2.92
2.75
2.91
0.09
102,978
405
2.78
2.99
40,421
8,900
15,000
9,900
50
2,300
13,100
12,792
2022-12-28
V
ISO
3.11
3.11
2.80
2.82
-0.17
230,135
608
2.80
3.02
81,913
32,500
24,900
23,100
100
4,700
39,600
23,037
2022-12-23
V
ISO
2.97
3.01
2.87
2.99
0.02
144,847
331
2.87
3.05
56,452
10,700
5,000
28,200
300
18,800
24,561
2022-12-22
V
ISO
2.93
2.97
2.71
2.97
0.03
150,132
651
2.80
3.17
45,004
14,200
23,160
8,600
350
3,900
28,000
23,734
2022-12-21
V
ISO
2.67
2.98
2.67
2.94
0.24
213,335
526
2.78
3.11
94,246
22,800
10,100
35,700
52
2,400
27,000
19,614
2022-12-20
V
ISO
2.71
2.79
2.70
2.70
95,119
411
2.70
2.75
29,538
12,500
5,500
11,100
195
1,500
16,600
17,136
2022-12-19
V
ISO
2.82
2.82
2.70
2.70
-0.11
152,100
688
2.70
2.79
56,195
11,700
8,600
5,000
2,200
30,872
37,043
2022-12-16
V
ISO
2.85
2.87
2.75
2.81
-0.04
186,412
449
2.78
2.85
64,898
14,900
100
31,000
1,537
19,300
40,100
14,545
2022-12-15
V
ISO
2.83
2.86
2.75
2.85
0.02
120,766
400
2.78
2.85
31,164
15,200
14,700
9,600
125
2,800
26,560
19,188
2022-12-14
V
ISO
2.90
2.98
2.83
2.85
-0.06
52,932
237
2.83
2.85
15,747
5,100
600
10,000
1,000
15,200
4,963
2022-12-13
V
ISO
3.02
3.02
2.89
2.91
-0.06
171,916
758
2.89
2.91
63,799
17,600
8,286
21,700
160
5,000
30,300
24,278
2022-12-12
V
ISO
3.01
3.09
2.91
2.97
185,016
623
2.92
3.10
49,996
26,400
27,600
23,100
10,100
25,100
21,683
2022-12-09
V
ISO
3.08
3.11
2.96
2.99
-0.04
107,202
452
2.97
3.01
43,437
9,300
12,500
5,900
300
5,200
16,750
13,228
2022-12-08
V
ISO
3.00
3.11
2.99
3.03
0.04
136,683
462
3.01
3.03
54,854
15,300
21,850
10,300
6,000
19,900
8,145
2022-12-07
V
ISO
3.04
3.10
2.945
2.99
-0.11
243,892
729
2.99
3.02
142,730
15,360
2,700
15,600
1,457
1,300
42,900
21,269
2022-12-06
V
ISO
3.11
3.20
2.90
3.10
173,534
737
3.01
3.10
58,226
19,800
10,850
15,100
1,200
15,500
29,200
20,778
2022-12-05
V
ISO
3.22
3.23
3.03
3.08
-0.16
127,864
509
3.08
3.25
53,419
13,400
6,650
10,700
4,400
15,170
23,753
2022-12-02
V
ISO
3.28
3.33
3.20
3.27
-0.03
57,605
257
3.22
3.44
19,886
3,100
2,450
9,900
2
600
10,400
11,001
2022-12-01
V
ISO
3.44
3.44
3.25
3.30
-0.14
51,702
216
3.30
3.33
13,358
2,200
4,500
7,600
15
4,000
5,400
14,278
2022-11-30
V
ISO
3.19
3.44
3.16
3.44
0.25
197,214
734
3.22
3.44
74,227
20,300
8,200
22,200
1,279
7,900
44,200
14,639
100
2022-11-29
V
ISO
3.27
3.27
3.15
3.21
-0.11
51,325
171
3.15
3.26
12,820
4,060
6,480
300
13,800
13,218
2022-11-28
V
ISO
3.28
3.33
3.12
3.32
69,262
293
3.10
3.38
30,724
13,600
3,100
3,100
100
1,600
12,400
3,602
2022-11-25
V
ISO
3.37
3.37
3.27
3.32
-0.02
18,986
91
3.29
3.38
4,426
1,200
30
100
8,264
4,853
2022-11-24
V
ISO
3.45
3.45
3.25
3.33
15,817
76
3.26
3.34
5,017
4,900
300
600
92
3,764
936
2022-11-23
V
ISO
3.28
3.34
3.22
3.33
0.07
52,806
177
3.24
3.33
14,940
3,600
90
2,500
2,200
19,475
9,935
2022-11-22
V
ISO
3.31
3.44
3.19
3.26
-0.08
175,517
588
3.24
3.40
72,578
17,501
2,215
14,800
100
18,200
40,900
8,417
2022-11-21
V
ISO
3.41
3.52
3.26
3.34
-0.15
104,853
363
3.26
3.37
29,025
8,400
5,500
7,600
277
23,225
22,400
8,199
2022-11-18
V
ISO
3.33
3.49
3.32
3.49
0.02
95,722
390
3.35
3.50
33,956
14,000
7,700
15,400
5,500
14,800
4,046
2022-11-17
V
ISO
3.26
3.58
3.26
3.47
0.03
91,695
430
3.38
3.62
28,111
7,800
2,860
5,700
355
6,700
17,900
21,194
2022-11-16
V
ISO
3.62
3.68
3.44
3.44
-0.25
112,532
387
3.35
3.51
63,625
6,500
5,600
8,400
100
4,800
9,900
13,282
2022-11-15
V
ISO
3.74
3.75
3.60
3.69
-0.05
89,495
312
3.64
3.72
32,075
8,900
11,900
6,900
1,200
14,300
14,220
2022-11-14
V
ISO
3.72
3.75
3.58
3.74
0.06
180,265
654
3.60
3.80
92,839
14,850
4,100
7,000
3,000
4,400
20,317
32,340
2022-11-11
V
ISO
3.55
3.74
3.38
3.72
0.14
137,911
392
3.64
3.72
84,918
13,900
2,000
8,700
298
6,100
13,300
8,233
2022-11-10
V
ISO
3.48
3.62
3.35
3.51
0.17
257,403
661
3.51
3.59
103,389
28,300
15,800
22,300
330
18,600
48,000
20,217
200
2022-11-09
V
ISO
3.36
3.46
3.19
3.34
-0.06
144,929
422
3.09
3.48
88,905
8,300
3,500
6,700
106
3,700
24,700
8,158
2022-11-08
V
ISO
3.40
3.57
3.38
3.40
-0.02
185,230
462
3.40
3.51
98,683
19,500
950
10,200
100
5,700
29,500
19,951
2022-11-07
V
ISO
3.21
3.42
3.21
3.42
0.02
115,089
434
3.35
3.46
28,001
16,100
3,530
12,600
266
7,300
30,670
15,886