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
13:17:27 EDT Sat 27 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
T-TSX
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
T
IVQ
0.245
0.27
0.245
0.27
0.025
3,625
6
0.245
0.33
3,600
25
2024-04-25
T
IVQ
0.245
0.245
0.245
0.245
-0.005
24,700
11
0.245
0.33
23,700
1,000
2024-04-24
T
IVQ
0.245
0.25
0.245
0.25
0.005
8,114
14
0.245
0.33
6,024
1,000
75
985
2024-04-23
T
IVQ
0.255
0.285
0.24
0.285
0.01
30,673
41
0.24
0.33
25,515
3,000
2,000
148
2024-04-22
T
IVQ
0.275
0.275
0.275
0.275
2,958
8
0.26
0.34
2,100
135
523
2024-04-19
T
IVQ
0.275
0.275
0.275
0.275
-0.02
3,295
6
0.275
0.34
2,900
80
315
2024-04-18
T
IVQ
0.275
0.295
0.275
0.295
0.015
9,002
3
0.275
0.34
9,000
2024-04-17
T
IVQ
0.28
0.28
0.275
0.28
4,320
8
0.275
0.30
3,520
500
2024-04-16
T
IVQ
0.34
0.34
0.265
0.28
-0.06
85,041
73
0.28
0.34
71,103
7,000
1,025
1,000
3,500
1,200
2024-04-15
T
IVQ
0.315
0.34
0.315
0.34
0.03
9,779
13
0.315
0.38
9,000
76
553
2024-04-12
T
IVQ
0.31
0.31
0.31
0.31
18,600
13
0.31
0.35
17,000
1,000
600
2024-04-11
T
IVQ
0.31
0.31
0.31
0.31
1,466
5
0.31
0.35
500
500
2024-04-10
T
IVQ
0.35
0.35
0.31
0.31
-0.01
4,255
6
0.31
0.35
3,500
555
2024-04-09
T
IVQ
0.32
0.335
0.32
0.32
20,279
12
0.31
0.35
19,000
1,000
3
2024-04-08
T
IVQ
0.335
0.335
0.32
0.32
-0.005
3,638
13
0.32
0.35
3,085
500
16
12
2024-04-05
T
IVQ
0.35
0.35
0.325
0.325
0.005
15,684
13
0.34
0.35
1,520
2,000
8,500
284
3,380
2024-04-04
T
IVQ
0.32
0.35
0.32
0.32
-0.03
22,100
9
0.32
0.35
1,000
2,000
17,000
1,000
1,100
2024-04-03
T
IVQ
0.32
0.37
0.32
0.32
-0.01
9,409
22
0.32
0.38
5,608
500
1,300
2,000
2024-04-02
T
IVQ
0.38
0.39
0.32
0.33
-0.06
130,951
91
0.33
0.40
58,762
17,500
16,000
3,000
1,400
34,000
279
2024-04-01
T
IVQ
0.38
0.39
0.38
0.39
0.02
2,002
3
0.39
0.50
2,002
2024-03-28
T
IVQ
0.37
0.385
0.37
0.37
16,652
15
0.37
0.39
16,000
94
2024-03-27
T
IVQ
170
1
0.37
0.40
2024-03-26
T
IVQ
0.37
0.37
0.37
0.37
41,461
14
0.36
0.40
38,961
2,000
500
2024-03-25
T
IVQ
0.37
0.37
0.37
0.37
0.01
3,455
8
0.37
0.40
3,000
200
255
2024-03-22
T
IVQ
0.36
0.37
0.36
0.37
0.01
2,477
7
0.37
0.40
500
500
1,000
101
2024-03-21
T
IVQ
0.36
0.37
0.36
0.36
-0.03
47,694
22
0.36
0.45
39,016
3,500
2,000
771
2,000
200
2024-03-20
T
IVQ
0.37
0.39
0.37
0.39
-0.01
10,616
20
0.39
0.40
1,501
2,000
2,000
100
4,679
332
2024-03-19
T
IVQ
0.40
0.40
0.37
0.40
9,354
12
0.37
0.40
2,125
500
207
6,500
2024-03-18
T
IVQ
0.40
0.40
0.40
0.40
3,950
7
0.40
0.45
500
1,500
1,000
500
400
2024-03-15
T
IVQ
0.405
0.41
0.37
0.40
-0.005
65,592
29
0.40
0.49
55,500
4,000
2,000
480
2,500
812
2024-03-14
T
IVQ
0.405
0.405
0.405
0.405
11,538
5
0.405
0.49
10,500
500
38
500
2024-03-13
T
IVQ
0.405
0.405
0.405
0.405
-0.005
3,300
4
0.405
0.47
3,000
300
2024-03-12
T
IVQ
0.405
0.41
0.405
0.41
0.005
14,956
15
0.405
0.47
10,500
1,000
200
2,500
2024-03-11
T
IVQ
0.42
0.42
0.405
0.405
4,634
9
0.405
0.47
1,000
1,000
500
25
2,100
2024-03-08
T
IVQ
0.405
0.405
0.405
0.405
0.005
11,093
5
0.405
0.49
10,500
250
2024-03-07
T
IVQ
0.40
0.40
0.40
0.40
11,187
17
0.40
0.49
7,077
1,500
1,500
758
2024-03-06
T
IVQ
0.40
0.40
0.40
0.40
2,903
5
0.40
0.49
2,000
500
403
2024-03-05
T
IVQ
0.45
0.485
0.40
0.45
-0.04
36,428
25
0.40
0.49
26,532
7,000
500
1,000
1,270
126
2024-03-04
T
IVQ
0.49
0.49
0.49
0.49
0.04
1,767
4
0.45
0.49
500
1,000
1
2024-03-01
T
IVQ
0.45
0.45
0.45
0.45
-0.05
22,198
18
0.45
0.50
5,865
500
4,000
528
11,000
300
2024-02-29
T
IVQ
0.455
0.50
0.45
0.45
20,100
16
0.45
0.50
5,600
11,500
500
620
1,000
780
2024-02-28
T
IVQ
0.45
0.49
0.45
0.49
0.04
1,965
5
0.45
0.49
1,000
500
35
430
2024-02-27
T
IVQ
0.485
0.50
0.45
0.45
0.03
76,622
50
0.45
0.50
33,675
6,000
15,000
1,195
19,000
150
2024-02-26
T
IVQ
0.465
0.47
0.42
0.42
13,409
19
0.40
0.45
6,032
3,500
2,500
500
500
2
2024-02-23
T
IVQ
0.495
0.495
0.42
0.465
-0.03
28,081
32
0.44
0.465
2,520
3,500
4,500
950
16,000
600
2024-02-22
T
IVQ
0.355
0.495
0.35
0.495
0.10
73,018
65
0.435
0.495
17,845
10,500
15,500
6,500
1,975
20,100
119
2024-02-21
T
IVQ
0.30
0.395
0.30
0.38
0.08
43,568
48
0.35
0.50
11,501
2,000
1,500
5,500
1,104
3,000
17,500
892
2024-02-20
T
IVQ
0.30
0.30
0.30
0.30
-0.02
8,051
7
0.30
0.38
8,000
51
2024-02-16
T
IVQ
0.335
0.345
0.31
0.32
0.01
13,886
14
0.32
0.38
10,500
500
450
1,500
436
2024-02-15
T
IVQ
0.31
0.34
0.31
0.31
-0.03
22,350
18
0.31
0.34
6,000
500
8,000
1,500
6,000
2024-02-14
T
IVQ
0.31
0.31
0.31
0.31
-0.03
4,025
6
0.31
0.38
500
500
25
3,000
2024-02-13
T
IVQ
0.31
0.31
0.31
0.31
-0.03
4,613
9
0.31
0.38
3,000
1,001
312
2024-02-12
T
IVQ
0.31
0.34
0.31
0.31
-0.03
13,086
24
0.33
0.38
4,000
3,500
1,000
190
2,500
884
2024-02-09
T
IVQ
0.34
0.31
0.35
2024-02-08
T
IVQ
0.325
0.34
0.31
0.34
0.015
11,038
16
0.31
0.34
2,000
500
500
7,000
212
2024-02-07
T
IVQ
0.31
0.325
0.31
0.325
-0.01
10,729
19
0.31
0.34
5,729
500
4,500
2024-02-06
T
IVQ
0.335
0.31
0.36
2024-02-05
T
IVQ
0.34
0.34
0.31
0.31
0.01
28,931
11
0.31
0.335
20,000
500
8,000
300
120
2024-02-02
T
IVQ
0.29
0.35
0.29
0.30
-0.055
34,409
19
0.30
0.38
19,895
500
8,000
4,500
1,500
2024-02-01
T
IVQ
0.335
0.355
0.335
0.355
0.025
9,000
12
0.295
0.38
7,600
500
500
1
2024-01-31
T
IVQ
0.28
0.33
0.28
0.33
0.05
34,302
15
0.325
0.38
12,200
4,000
13,000
5,000
2024-01-30
T
IVQ
0.285
0.305
0.28
0.28
-0.025
48,087
14
0.285
0.33
42,556
1,000
221
2,500
2024-01-29
T
IVQ
0.29
0.305
0.285
0.305
0.005
30,036
22
0.285
0.33
23,000
1,500
1,000
235
1,000
3,100