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
09:48:25 EDT Sun 04 Jun 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
2023-06-02
V
ISO
2.80
2.88
2.70
2.85
0.03
100,608
410
2.75
2.88
55,047
3,700
15,500
3,900
830
6,600
3,587
10,840
2023-06-01
V
ISO
2.46
2.88
2.46
2.82
0.25
197,202
761
2.65
2.83
125,078
2,200
18,080
3,400
268
8,000
21,876
15,639
200
2023-05-31
V
ISO
2.50
2.63
2.435
2.57
0.03
133,585
790
2.47
2.62
67,067
10,140
11,600
4,600
600
9,850
27,688
2023-05-30
V
ISO
2.59
2.59
2.44
2.54
-0.04
77,400
291
2.46
2.54
37,208
5,600
11,900
5,400
13
2,800
5,900
7,569
2023-05-29
V
ISO
2.51
2.59
2.50
2.58
0.07
19,776
61
2.58
2.59
9,705
1,100
5,400
400
1,900
581
2023-05-26
V
ISO
2.59
2.59
2.50
2.51
-0.03
49,412
201
2.51
2.54
22,828
579
7,500
2,800
500
6,899
7,797
2023-05-25
V
ISO
2.56
2.59
2.52
2.54
0.01
31,509
158
2.53
2.59
4,625
4,800
3,200
5,000
700
7,053
5,135
2023-05-24
V
ISO
2.63
2.63
2.53
2.53
-0.10
41,194
180
2.53
2.64
11,065
5,100
8,600
2,100
3,000
5,600
5,159
2023-05-23
V
ISO
2.53
2.71
2.49
2.63
0.15
114,011
442
2.57
2.71
51,678
12,600
9,430
3,400
153
4,000
17,500
14,525
2023-05-19
V
ISO
2.48
2.55
2.46
2.47
0.01
49,830
226
2.45
2.55
15,402
1,900
9,000
3,000
1,500
7,200
11,101
2023-05-18
V
ISO
2.46
2.50
2.44
2.46
-0.03
24,136
131
2.43
2.54
4,332
2,700
800
9,000
20
2,100
4,200
903
2023-05-17
V
ISO
2.44
2.50
2.43
2.49
0.04
196,004
195
2.44
2.67
167,793
4,500
10,300
2,700
90
100
3,200
2,685
2023-05-16
V
ISO
2.63
2.63
2.43
2.45
-0.18
123,167
358
2.44
2.50
67,867
10,700
15,900
5,100
3,700
11,700
7,676
100
2023-05-15
V
ISO
2.70
2.75
2.63
2.63
-0.07
37,262
185
2.58
2.69
15,592
4,700
3,550
3,300
70
700
2,200
6,585
2023-05-12
V
ISO
2.59
2.73
2.59
2.70
0.08
56,374
242
2.58
2.71
31,800
6,600
1,100
3,600
100
2,200
8,796
2023-05-11
V
ISO
2.70
2.73
2.61
2.61
-0.10
98,791
342
2.60
2.68
59,137
6,193
6,220
8,300
50
2,700
5,700
9,374
200
2023-05-10
V
ISO
2.75
2.75
2.60
2.71
-0.01
77,165
362
2.62
2.71
33,355
7,500
4,500
12,200
4,200
6,900
8,022
100
2023-05-09
V
ISO
2.42
2.76
2.42
2.72
0.19
167,812
578
2.62
2.72
87,500
17,600
17,200
9,800
1,000
21,050
10,728
2023-05-08
V
ISO
2.49
2.57
2.45
2.53
-0.01
53,620
173
2.42
2.58
28,891
3,700
11,300
900
50
200
4,100
4,138
2023-05-05
V
ISO
2.435
2.555
2.435
2.51
0.07
53,329
155
2.36
2.62
23,308
8,500
3,200
5,300
275
1,600
5,718
5,077
2023-05-04
V
ISO
2.37
2.44
2.37
2.44
0.06
46,667
121
2.36
2.45
28,907
2,200
1,830
200
500
400
6,324
6,052
2023-05-03
V
ISO
2.53
2.56
2.37
2.38
-0.22
147,266
581
2.34
2.44
72,891
23,400
6,000
4,300
200
6,500
13,778
18,046
100
2023-05-02
V
ISO
2.47
2.60
2.43
2.60
0.13
55,760
180
2.43
2.60
27,092
5,000
5,600
1,200
400
5,000
11,285
2023-05-01
V
ISO
2.61
2.67
2.47
2.47
-0.27
90,791
415
2.47
2.71
41,684
10,300
1,700
4,200
1,175
2,300
14,700
11,479
300
2023-04-28
V
ISO
2.45
2.74
2.45
2.74
0.30
287,207
619
2.52
2.75
196,347
14,100
33,550
1,900
40
6,100
18,200
15,811
200
2023-04-27
V
ISO
2.41
2.47
2.36
2.44
0.05
72,532
242
2.41
2.44
37,028
8,300
7,300
3,000
80
6,500
3,900
6,264
100
2023-04-26
V
ISO
2.38
2.49
2.35
2.39
0.03
189,657
479
2.36
2.60
87,706
15,200
19,000
11,200
8,800
19,300
22,697
100
2023-04-25
V
ISO
2.40
2.40
2.33
2.39
0.05
108,579
231
2.35
2.40
46,413
15,500
3,700
4,300
7,622
600
10,900
14,848
2023-04-24
V
ISO
2.36
2.37
2.33
2.34
-0.02
61,586
178
2.34
2.56
43,175
5,000
1,000
5,288
200
5,917
2023-04-21
V
ISO
2.44
2.44
2.34
2.36
-0.05
187,549
524
2.34
2.36
112,618
11,400
7,400
5,800
5,163
12,496
6,100
21,925
300
2023-04-20
V
ISO
2.57
2.57
2.39
2.41
-0.02
129,660
598
2.39
2.45
69,718
8,000
7,900
5,300
200
7,400
9,939
17,716
100
2023-04-19
V
ISO
2.48
2.52
2.43
2.43
-0.13
53,689
297
2.41
2.55
26,216
3,100
1,300
5,800
51
300
7,200
8,975
100
2023-04-18
V
ISO
2.46
2.56
2.41
2.56
0.07
179,541
476
2.35
2.62
65,473
12,400
24,040
15,800
126
1,200
22,652
25,148
500
9,800
2023-04-17
V
ISO
2.74
2.74
2.47
2.47
-0.23
84,822
395
2.47
2.60
33,061
6,000
14,400
5,700
700
9,900
13,601
200
2023-04-14
V
ISO
2.73
2.73
2.58
2.68
-0.06
57,764
293
2.58
2.78
15,132
4,100
14,400
4,500
100
900
10,700
7,349
200
2023-04-13
V
ISO
2.58
2.74
2.57
2.74
0.16
138,603
483
2.61
2.78
43,304
7,400
12,400
7,600
11,800
1,600
11,700
40,712
400
2023-04-12
V
ISO
2.70
2.70
2.56
2.56
-0.08
25,342
155
2.56
2.60
10,633
1,900
750
1,800
400
4,200
5,339
2023-04-11
V
ISO
2.71
2.71
2.60
2.64
-0.04
59,303
228
2.56
2.65
23,457
3,500
3,500
6,100
73
600
10,700
10,201
300
2023-04-10
V
ISO
2.61
2.68
2.555
2.65
0.02
58,065
269
2.60
2.68
11,903
3,600
10,300
5,800
100
700
16,600
8,845
2023-04-06
V
ISO
2.90
2.90
2.55
2.63
-0.09
176,345
432
2.62
2.69
88,716
12,000
16,000
12,900
17,300
21,700
6,952
300
2023-04-05
V
ISO
3.07
3.07
2.68
2.73
-0.24
50,700
317
2.72
3.03
19,392
2,500
3,400
2,600
68
400
11,000
11,180
2023-04-04
V
ISO
2.92
2.97
2.73
2.97
101,649
381
2.74
2.98
59,281
6,120
5,400
4,800
3,400
9,500
12,514
400
2023-04-03
V
ISO
3.04
3.14
2.92
2.97
-0.11
103,598
387
2.95
3.04
43,047
7,500
9,565
11,600
1,500
11,100
18,856
100
2023-03-31
V
ISO
2.94
3.17
2.83
3.08
0.12
631,422
1,379
2.90
3.17
307,077
25,300
47,900
9,500
65,600
50,600
80,166
400
2023-03-30
V
ISO
2.94
2.96
2.81
2.96
0.08
74,047
370
2.78
2.98
29,233
1,200
6,200
5,300
76
4,800
16,200
10,063
100
2023-03-29
V
ISO
2.66
2.88
2.65
2.88
0.20
99,648
483
2.68
2.88
46,172
7,800
7,200
5,800
19
5,500
12,100
11,401
500
2023-03-28
V
ISO
2.44
2.68
2.44
2.68
0.27
91,734
455
2.58
2.68
37,000
6,800
3,300
10,900
1,700
2,200
9,600
19,296
100
2023-03-27
V
ISO
2.49
2.49
2.41
2.45
-0.02
58,528
268
2.40
2.45
21,668
6,200
4,400
3,300
300
6,600
15,652
2023-03-24
V
ISO
2.53
2.54
2.45
2.47
-0.06
95,800
278
2.47
2.50
42,819
10,900
3,800
3,600
3,635
3,900
10,900
15,915
200
2023-03-23
V
ISO
2.56
2.63
2.51
2.52
-0.05
130,054
444
2.51
2.57
80,434
8,400
11,450
7,400
2,700
12,300
7,147
2023-03-22
V
ISO
2.65
2.69
2.56
2.58
-0.07
40,550
127
2.56
2.66
19,198
3,300
2,600
800
12,600
1,682
100
2023-03-21
V
ISO
2.56
2.67
2.52
2.66
0.13
78,866
270
2.50
2.68
22,038
10,800
5,816
6,200
8
11,600
13,100
9,102
100
2023-03-20
V
ISO
2.57
2.65
2.48
2.55
-0.03
88,358
258
2.50
2.59
49,928
4,300
4,300
3,800
150
5,872
8,700
10,757
300
2023-03-17
V
ISO
2.55
2.60
2.50
2.58
0.14
86,352
221
2.46
2.63
32,522
11,100
10,100
5,300
50
5,800
13,500
7,413
200
2023-03-16
V
ISO
2.38
2.53
2.38
2.44
-0.01
170,676
604
2.36
2.50
89,151
16,302
8,500
10,900
9,300
21,800
14,224
200
2023-03-15
V
ISO
2.49
2.49
2.31
2.45
-0.07
201,688
743
2.37
2.46
96,519
22,000
7,501
11,800
758
10,700
26,950
23,640
200
2023-03-14
V
ISO
2.45
2.53
2.40
2.52
0.02
157,732
442
2.42
2.52
55,751
18,900
11,500
4,900
145
13,500
26,700
24,340
100
2023-03-13
V
ISO
2.69
2.69
2.46
2.50
-0.07
177,313
654
2.48
2.58
100,271
21,000
7,700
8,700
100
6,500
22,360
9,533
300
2023-03-10
V
ISO
2.61
2.67
2.53
2.57
-0.08
240,113
706
2.53
2.59
89,187
24,800
23,100
23,000
138
23,100
29,700
25,126
300
2023-03-09
V
ISO
2.72
2.73
2.61
2.65
0.04
253,357
832
2.60
2.65
116,899
23,550
20,250
24,500
100
15,300
38,300
12,672
800
2023-03-08
V
ISO
2.83
2.88
2.52
2.61
-0.22
285,980
751
2.54
2.75
169,115
13,600
38,983
10,200
180
9,000
24,000
18,377
500
2023-03-07
V
ISO
2.99
3.10
2.80
2.83
-0.15
145,419
471
2.80
2.99
66,635
9,800
11,250
10,200
1,700
18,000
23,323
2023-03-06
V
ISO
3.06
3.06
2.95
2.98
-0.07
57,668
272
2.95
3.18
23,638
4,700
11,250
1,000
4,200
4,000
8,670