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
09:03:47 EDT Sun 05 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
JG
0.11
0.11
0.10
0.10
-0.015
338,457
77
0.095
0.11
219,457
31,500
4,500
7,500
58,000
17,500
2024-05-02
V
JG
0.115
0.115
0.115
0.115
0.005
9,300
5
0.11
0.125
8,800
500
2024-05-01
V
JG
0.11
0.11
0.11
0.11
109,739
11
0.11
0.115
108,600
500
2024-04-30
V
JG
0.11
0.11
0.11
0.11
-0.005
184,340
23
0.11
0.115
167,840
5,000
5,500
6,000
2024-04-29
V
JG
0.12
0.12
0.11
0.115
-0.01
102,196
20
0.11
0.115
24,100
2,000
24,000
52,000
2024-04-26
V
JG
100
1
0.115
0.125
100
2024-04-25
V
JG
0.125
0.125
0.125
0.125
3,300
3
0.11
0.125
3,100
200
2024-04-24
V
JG
0.125
0.125
0.12
0.125
541,082
18
0.12
0.145
523,500
10,000
5,000
576
2024-04-23
V
JG
0.12
0.125
0.12
0.125
-0.005
140,110
20
0.125
0.13
50,832
8,500
20,000
20,000
40,500
2024-04-22
V
JG
0.12
0.13
0.12
0.13
0.01
125,018
12
0.125
0.14
54,000
13,000
1,000
23,000
34,018
2024-04-19
V
JG
0.14
0.14
0.12
0.12
-0.015
144,044
42
0.12
0.13
36,396
5,000
24,500
29,500
500
38,500
7,001
2024-04-18
V
JG
0.125
0.135
0.125
0.135
0.005
179,005
32
0.135
0.14
58,505
18,500
30,000
27,500
36,500
2024-04-17
V
JG
0.125
0.13
0.125
0.13
0.01
143,078
34
0.13
0.14
67,485
14,000
15,000
14,500
32,000
2024-04-16
V
JG
0.125
0.13
0.115
0.115
-0.01
83,684
32
0.115
0.13
27,100
11,500
240
11,000
7,000
26,500
344
2024-04-15
V
JG
0.125
0.13
0.12
0.12
-0.01
108,119
12
0.12
0.13
33,500
74,380
239
2024-04-12
V
JG
0.13
0.14
0.13
0.14
0.02
45,983
10
0.12
0.13
18,682
2,000
5,000
20,000
51
2024-04-11
V
JG
0.125
0.125
0.12
0.12
-0.01
50,165
15
0.12
0.13
35,000
5,000
10,000
145
2024-04-10
V
JG
0.13
0.13
0.13
0.13
94,385
11
0.13
0.135
84,885
500
9,000
2024-04-09
V
JG
0.135
0.135
0.13
0.13
-0.005
2,847,124
30
0.13
0.135
2,763,746
2,000
18,000
23,000
37,500
2,618
2024-04-08
V
JG
0.14
0.14
0.13
0.135
-0.005
152,321
43
0.13
0.14
101,769
1,000
25,000
2,000
1,000
21,000
50
2024-04-05
V
JG
0.135
0.14
0.13
0.13
-0.005
98,186
19
0.13
0.14
26,686
24,500
30,000
6,000
11,000
2024-04-04
V
JG
0.135
0.14
0.135
0.14
0.01
31,065
10
0.13
0.14
10,000
1,000
10,500
5,565
2024-04-03
V
JG
0.14
0.14
0.13
0.13
15,701
11
0.13
0.14
13,500
1,500
701
2024-04-02
V
JG
0.14
0.14
0.13
0.13
-0.005
97,157
30
0.13
0.14
50,828
2,000
18,500
25,500
329
2024-04-01
V
JG
0.13
0.145
0.13
0.14
0.01
83,293
31
0.135
0.14
29,012
500
6,500
27,000
20,000
260
2024-03-28
V
JG
0.145
0.145
0.13
0.13
-0.01
104,523
31
0.13
0.14
61,500
4,500
20,000
13,000
5,361
162
2024-03-27
V
JG
0.15
0.15
0.15
0.15
0.01
2,372
8
0.14
0.16
79
500
500
1,000
2024-03-26
V
JG
0.175
0.175
0.14
0.14
-0.02
59,976
33
0.135
0.16
18,426
22,000
2,000
15,000
2,400
2024-03-25
V
JG
0.14
0.17
0.14
0.16
0.02
219,672
60
0.14
0.195
67,517
6,500
28,000
59,500
500
34,500
20,564
2024-03-22
V
JG
0.13
0.145
0.13
0.14
0.015
124,342
28
0.13
0.145
47,000
1,542
17,500
34,500
23,500
300
2024-03-21
V
JG
0.125
0.125
0.125
0.125
0.015
200,544
10
0.11
0.13
200,020
500
24
2024-03-20
V
JG
0.115
0.115
0.11
0.11
32,951
12
0.11
0.115
29,563
3,000
280
2024-03-19
V
JG
0.105
0.12
0.105
0.11
108,628
15
0.10
0.11
96,744
3,500
4,500
3,500
212
2024-03-18
V
JG
0.12
0.12
0.11
0.11
130,859
34
0.105
0.12
46,808
20,000
38,500
25,500
2024-03-15
V
JG
0.11
0.11
0.11
0.11
26,763
7
0.105
0.12
26,247
500
2024-03-14
V
JG
0.105
0.11
0.105
0.105
0.005
98,024
29
0.105
0.11
32,800
6,000
36,000
9,500
13,500
9
2024-03-13
V
JG
0.105
0.105
0.105
0.105
0.005
3,511
3
0.095
0.105
500
3,000
2024-03-12
V
JG
0.11
0.11
0.10
0.10
37,399
19
0.10
0.105
14,057
500
500
10,000
12,000
2024-03-11
V
JG
0.105
0.105
0.10
0.10
20,150
9
0.10
0.105
14,000
1,500
1,500
3,000
2024-03-08
V
JG
0.095
0.10
0.095
0.10
0.0025
16,001
7
0.095
0.10
2,000
5,000
9,000
2024-03-07
V
JG
0.10
0.10
0.095
0.095
-0.0025
13,335
8
0.095
0.10
45
8,000
5,000
2024-03-06
V
JG
0.10
0.105
0.095
0.10
-0.01
119,839
35
0.095
0.10
93,700
10,500
5,000
378
10,000
260
2024-03-05
V
JG
0.12
0.12
0.11
0.12
0.02
38,965
22
0.10
0.12
35,620
542
1,000
1,500
151
2024-03-04
V
JG
0.095
0.12
0.095
0.12
0.03
67,369
22
0.10
0.125
58,000
4,000
1,537
1,000
2,057
2024-03-01
V
JG
0.09
0.09
0.085
0.09
0.005
241,455
39
0.09
0.095
163,748
3,000
15,000
8,000
51,000
575
2024-02-29
V
JG
0.085
0.085
0.085
0.085
0.005
8,539
3
0.075
0.09
8,539
2024-02-28
V
JG
0.085
0.09
0.08
0.08
236,201
20
0.075
0.09
148,101
16,000
72,000
2024-02-27
V
JG
0.08
0.085
0.08
0.085
0.01
63,600
9
0.075
0.085
22,000
4,000
4,000
33,000
600
2024-02-26
V
JG
0.075
0.075
0.075
0.075
2,500
2
0.075
0.09
2,500
2024-02-23
V
JG
0.08
0.08
0.075
0.075
-0.01
101,909
8
0.075
0.09
100,400
1,000
500
2024-02-22
V
JG
0.08
0.085
0.075
0.085
0.005
44,841
9
0.075
0.085
42,306
2,000
2024-02-21
V
JG
0.08
0.08
0.08
0.08
-0.005
57,656
9
0.075
0.085
57,593
1
2024-02-20
V
JG
0.085
0.085
0.085
0.085
10,272
11
0.08
0.085
5,033
2,000
3,000
219
2024-02-16
V
JG
0.085
0.085
0.08
0.085
29,008
11
0.08
0.085
20,233
2,000
6,270
5
2024-02-15
V
JG
0.08
0.085
0.08
0.085
0.005
120,396
15
0.08
0.085
102,096
640
17,000
575
2024-02-14
V
JG
0.08
0.08
0.08
0.08
166,923
9
0.08
0.085
166,757
166
2024-02-13
V
JG
0.08
0.08
0.08
0.08
25,898
6
0.08
0.085
19,527
2,000
4,000
356
2024-02-12
V
JG
0.08
0.08
0.085
2024-02-09
V
JG
0.08
0.08
0.08
0.08
-0.005
32,000
1
0.08
0.085
32,000
2024-02-08
V
JG
0.08
0.085
0.08
0.085
0.005
31,940
5
0.08
0.085
27,750
4,000
2024-02-07
V
JG
0.08
0.08
0.085
2024-02-06
V
JG
0.08
0.08
0.08
0.08
-0.005
10,000
2
0.08
0.09
6,000
4,000