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
17:55:18 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
KG
0.09
0.09
0.09
0.09
30,100
6
0.085
0.095
27,100
1,000
1,000
1,000
2024-05-02
V
KG
0.09
0.09
0.085
0.085
-0.005
45,365
13
0.085
0.095
27,559
14,000
2,000
400
1,000
406
2024-05-01
V
KG
0.095
0.10
0.085
0.085
-0.01
152,100
15
0.085
0.10
36,100
12,000
71,000
33,000
2024-04-30
V
KG
0.085
0.095
0.085
0.095
0.005
19,778
7
0.09
0.095
5,571
2,000
207
12,000
2024-04-29
V
KG
0.095
0.095
0.09
0.09
12,781
8
0.085
0.095
428
2,000
753
9,000
600
2024-04-26
V
KG
0.09
0.095
0.085
0.09
103,856
12
0.085
0.09
79,100
10,000
11,000
3,000
756
2024-04-25
V
KG
0.085
0.09
0.085
0.09
-0.005
117,780
20
0.085
0.09
7,000
600
47,000
61,000
1,600
80
2024-04-24
V
KG
0.095
0.095
0.095
0.095
26,050
3
0.09
0.095
26,050
2024-04-23
V
KG
0.085
0.10
0.085
0.095
0.005
139,566
11
0.09
0.10
21,500
39,000
79,000
2024-04-22
V
KG
0.09
0.095
0.085
0.095
0.005
145,349
19
0.085
0.10
49,349
15,000
35,000
46,000
2024-04-19
V
KG
0.085
0.095
0.085
0.095
0.01
469,206
34
0.085
0.10
328,000
6,459
22,000
44,000
67,000
1,647
100
2024-04-18
V
KG
0.09
0.09
0.085
0.085
-0.005
273,489
26
0.085
0.09
170,100
28,000
20,000
54,000
334
2024-04-17
V
KG
0.10
0.10
0.09
0.09
-0.015
684,069
55
0.085
0.09
577,155
22,000
20,000
20,000
8,500
35,500
416
2024-04-16
V
KG
0.10
0.11
0.10
0.11
0.01
162,569
13
0.10
0.115
95,000
22,500
15,000
29,500
569
2024-04-15
V
KG
0.105
0.105
0.10
0.10
-0.005
153,364
12
0.10
0.105
84,580
7,500
3,000
43,500
14,500
284
2024-04-12
V
KG
0.115
0.115
0.10
0.10
129,857
28
0.10
0.105
52,800
7,000
9,000
44,000
16,500
557
2024-04-11
V
KG
0.10
0.115
0.095
0.095
-0.005
164,505
71
0.095
0.115
69,250
10,000
4,000
29,000
800
1,500
49,500
450
2024-04-10
V
KG
0.105
0.105
0.10
0.10
-0.005
104,350
14
0.10
0.105
6,750
16,500
40,000
100
41,000
2024-04-09
V
KG
0.105
0.11
0.10
0.10
176,613
25
0.10
0.105
73,400
1,500
37,000
29,000
433
35,000
180
2024-04-08
V
KG
0.11
0.11
0.10
0.10
-0.01
255,207
40
0.095
0.10
145,500
7,500
43,000
38,000
800
20,000
300
100
2024-04-05
V
KG
0.105
0.11
0.10
0.11
0.005
364,200
53
0.10
0.11
177,600
9,000
8,500
82,500
86,500
2024-04-04
V
KG
0.105
0.105
0.10
0.10
127,000
30
0.10
0.105
95,000
11,500
8,500
12,000
2024-04-03
V
KG
0.09
0.105
0.09
0.105
0.015
350,051
34
0.095
0.10
248,530
16,600
15,000
69,000
921
2024-04-02
V
KG
0.09
0.095
0.085
0.09
186,059
27
0.085
0.095
159,000
24,000
3,000
2024-04-01
V
KG
0.09
0.09
0.085
0.09
65,030
10
0.085
0.095
63,530
1,000
2024-03-28
V
KG
0.09
0.09
0.085
0.09
128,310
19
0.085
0.095
128,243
2024-03-27
V
KG
0.095
0.095
0.09
0.09
39,000
9
0.085
0.095
29,000
4,000
4,000
2024-03-26
V
KG
0.09
0.09
0.09
0.09
52,700
3
0.09
0.095
49,000
3,000
2024-03-25
V
KG
0.085
0.095
0.085
0.095
0.005
47,900
10
0.085
0.095
14,100
13,000
19,000
800
1,000
2024-03-22
V
KG
0.085
0.09
0.085
0.09
-0.005
120,695
13
0.09
0.095
117,304
1,000
2
1,000
1,389
2024-03-21
V
KG
0.095
0.095
0.095
0.095
19,100
7
0.085
0.095
100
4,000
4,000
10,500
500
2024-03-20
V
KG
0.095
0.095
0.095
0.095
0.005
3,003
3
0.09
0.095
3,000
2024-03-19
V
KG
0.10
0.10
0.09
0.09
-0.01
166,748
18
0.09
0.095
59,900
500
36,000
9,000
61,000
182
2024-03-18
V
KG
0.10
0.10
0.09
0.09
-0.01
76,641
8
0.09
0.10
2,000
1,140
33,500
40,000
1
2024-03-15
V
KG
0.095
0.10
0.095
0.10
0.01
311,876
25
0.09
0.10
269,060
31,000
10,000
100
1,000
701
2024-03-14
V
KG
0.085
0.09
0.085
0.09
18,850
7
0.09
0.095
1,800
2,000
15,000
2024-03-13
V
KG
0.09
0.09
0.09
0.09
11,222
7
0.085
0.09
3,000
7,000
1,092
2024-03-12
V
KG
0.095
0.095
0.085
0.095
0.01
72,651
10
0.085
0.095
24,000
14,000
34,000
3
2024-03-11
V
KG
0.085
0.10
0.085
0.10
0.005
32,613
8
0.085
0.10
10,000
12,000
600
10,000
3
2024-03-08
V
KG
0.095
0.095
0.09
0.095
0.015
273,602
22
0.09
0.095
182,047
5,000
30,000
21,000
4,000
31,000
2024-03-07
V
KG
0.09
0.09
0.08
0.09
0.01
124,100
12
0.08
0.09
46,000
78,000
2024-03-06
V
KG
0.075
0.08
0.075
0.08
0.01
141,563
22
0.075
0.085
38,100
20,000
25,000
800
57,000
163
2024-03-05
V
KG
0.07
0.075
0.07
0.075
0.005
114,100
16
0.07
0.075
100
5,000
37,000
72,000
2024-03-04
V
KG
0.075
0.075
0.065
0.075
0.005
680,710
53
0.065
0.075
289,000
47,000
85,500
43,000
250
193,000
22,400
2024-03-01
V
KG
0.07
0.075
0.07
0.075
129,000
13
0.07
0.08
41,000
8,000
1,000
44,000
35,000
2024-02-29
V
KG
0.075
0.075
0.07
0.075
0.005
127,999
18
0.065
0.075
48,880
17,000
37,000
800
24,000
319
2024-02-28
V
KG
0.07
0.075
0.07
0.075
0.005
122,000
12
0.07
0.075
28,900
14,000
100
72,000
7,000
2024-02-27
V
KG
0.07
0.075
0.065
0.075
889,944
56
0.07
0.08
484,942
25,000
186,000
18,000
500
124,000
51,500
2024-02-26
V
KG
0.075
0.08
0.075
0.075
173,609
9
0.07
0.08
70,000
33,000
70,000
609
2024-02-23
V
KG
0.075
0.085
0.075
0.075
572,500
27
0.075
0.08
292,000
60,000
48,000
152,000
500
20,000
2024-02-22
V
KG
0.075
0.08
0.075
0.075
-0.005
192,156
24
0.075
0.08
99,000
5,000
29,000
36,000
22,256
2024-02-21
V
KG
0.08
0.08
0.08
0.08
10,000
1
0.075
0.08
10,000
2024-02-20
V
KG
0.08
0.085
0.075
0.075
-0.005
179,354
27
0.075
0.08
14,500
35,000
27,000
26,000
500
46,000
10
30,000
2024-02-16
V
KG
0.08
0.085
0.08
0.085
75,000
6
0.08
0.085
9,000
26,000
40,000
2024-02-15
V
KG
0.085
0.085
0.085
0.085
0.005
132,003
11
0.08
0.085
4,000
20,000
39,000
69,003
2024-02-14
V
KG
0.08
0.085
0.08
0.085
0.005
40,010
4
0.08
0.085
20,000
20,000
2024-02-13
V
KG
0.085
0.09
0.08
0.08
-0.005
88,022
13
0.08
0.09
48,900
19,000
10,000
10,100
2024-02-12
V
KG
0.09
0.09
0.08
0.085
-0.005
117,947
20
0.085
0.09
68,694
7,000
22,000
20,000
2024-02-09
V
KG
0.085
0.09
0.085
0.09
0.005
112,000
13
0.085
0.095
82,000
9,000
10,000
11,000
2024-02-08
V
KG
0.09
0.09
0.08
0.085
-0.01
200,633
24
0.08
0.09
133,000
12,000
26,000
29,300
300
2024-02-07
V
KG
0.095
0.095
0.095
0.095
0.005
2,504
4
0.085
0.095
2,000
2024-02-06
V
KG
0.095
0.095
0.095
0.095
0.005
1,000
1
0.085
0.095
1,000