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
07:15:51 EST Sun 09 Feb 2025
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
2025-02-07
V
KLD
1.25
1.25
1.20
1.24
-0.03
18,746
30
1.20
1.25
11,224
200
3,900
3,200
197
2025-02-06
V
KLD
1.25
1.27
1.23
1.26
33,412
37
1.23
1.25
20,400
3,400
4,300
2,800
2,100
203
2025-02-05
V
KLD
1.21
1.26
1.21
1.22
0.01
12,403
21
1.22
1.25
2,140
600
3,200
13
2,700
3,750
2025-02-04
V
KLD
1.22
1.23
1.20
1.21
-0.01
14,446
27
1.21
1.28
14,278
100
39
2025-02-03
V
KLD
1.22
1.24
1.21
1.23
25,970
38
1.22
1.28
22,913
400
800
700
804
8
2025-01-31
V
KLD
1.29
1.29
1.23
1.23
-0.055
31,939
44
1.20
1.28
19,300
100
4,500
2,800
4,900
339
2025-01-30
V
KLD
1.21
1.39
1.21
1.27
-0.02
82,566
95
1.26
1.39
30,759
3,400
13,700
17,900
500
7,700
8,342
2025-01-29
V
KLD
1.29
1.29
1.275
1.29
-0.01
10,950
22
1.20
1.31
1,589
4,900
1,000
2,900
54
2025-01-28
V
KLD
1.29
1.31
1.23
1.31
0.02
35,388
45
1.24
1.35
16,685
10,800
3,200
4,402
2025-01-27
V
KLD
1.27
1.29
1.24
1.29
0.02
31,466
40
1.24
1.29
16,543
2,000
1,605
10,000
1,218
2025-01-24
V
KLD
1.25
1.29
1.22
1.27
0.02
23,744
35
1.24
1.29
13,025
6,200
200
3,400
826
2025-01-23
V
KLD
1.19
1.27
1.17
1.25
0.06
24,189
37
1.19
1.25
17,701
600
200
2,000
400
2,902
2025-01-22
V
KLD
1.19
1.19
1.19
1.19
21,146
27
1.17
1.19
16,500
1,800
15
2,800
28
2025-01-21
V
KLD
1.19
1.19
1.16
1.19
-0.02
31,406
48
1.15
1.19
23,080
400
3
5,000
2,273
2025-01-20
V
KLD
1.21
1.21
1.18
1.18
-0.03
7,219
18
1.17
1.23
2,900
800
1,300
1,100
1,011
2025-01-17
V
KLD
1.19
1.21
1.18
1.21
0.02
28,239
48
1.17
1.21
21,200
1,500
500
1,300
3,239
2025-01-16
V
KLD
1.21
1.21
1.19
1.19
-0.02
1,373
8
1.16
1.19
1,300
1
72
2025-01-15
V
KLD
1.21
1.21
1.17
1.21
0.05
19,552
38
1.16
1.21
7,112
400
3,100
1,200
39
1,700
5,900
101
2025-01-14
V
KLD
1.23
1.23
1.16
1.17
-0.06
17,763
38
1.16
1.21
11,752
200
1,800
3
2,000
800
1,206
2025-01-13
V
KLD
1.25
1.29
1.23
1.23
-0.06
18,852
40
1.16
1.29
9,720
100
3,000
17
1,600
3,000
1,204
2025-01-10
V
KLD
1.23
1.29
1.20
1.29
0.06
16,596
38
1.21
1.29
13,377
500
200
500
1,916
2025-01-09
V
KLD
1.12
1.23
1.11
1.23
102,786
66
1.14
1.23
32,304
3,700
19,800
17,100
2,300
21,100
6,230
2025-01-08
V
KLD
1.20
1.23
1.19
1.23
-0.03
27,457
39
1.11
1.23
20,839
3,900
100
2,300
16
2025-01-07
V
KLD
1.25
1.26
1.22
1.26
0.05
13,872
33
1.20
1.26
11,350
500
500
1,000
418
2025-01-06
V
KLD
1.26
1.26
1.20
1.21
-0.05
7,735
21
1.20
1.26
3,700
2,000
1,934
2025-01-03
V
KLD
1.21
1.26
1.20
1.26
16,428
33
1.17
1.26
7,500
3,900
66
1,200
3,652
2025-01-02
V
KLD
1.27
1.28
1.23
1.26
-0.02
8,232
24
1.21
1.26
4,555
2,000
100
1,400
52
2024-12-31
V
KLD
1.23
1.29
1.21
1.28
0.01
41,012
48
1.26
1.28
22,400
100
8,400
87
8,000
1,825
2024-12-30
V
KLD
1.24
1.27
1.20
1.27
-0.02
24,680
49
1.20
1.28
13,941
510
700
92
1,500
5,400
2,502
2024-12-27
V
KLD
1.23
1.29
1.22
1.29
0.07
46,096
67
1.20
1.29
39,466
3,600
20
700
2,254
2024-12-24
V
KLD
1.21
1.23
1.20
1.23
0.06
8,912
18
1.11
1.25
6,400
700
700
700
401
2024-12-23
V
KLD
1.17
1.23
1.17
1.17
-0.01
56,168
56
1.11
1.18
28,426
2,400
8,000
15,800
787
2024-12-20
V
KLD
1.12
1.18
1.12
1.17
0.05
21,289
50
1.11
1.17
8,326
9,300
93
3,300
208
2024-12-19
V
KLD
1.15
1.17
1.10
1.15
47,875
50
1.11
1.18
33,504
200
9,200
100
2,700
2,171
2024-12-18
V
KLD
1.16
1.22
1.15
1.18
0.03
33,634
24
1.15
1.18
23,534
2,000
3,900
4,200
2024-12-17
V
KLD
1.22
1.22
1.15
1.15
-0.07
45,255
56
1.15
1.19
30,950
900
7,700
4,600
732
2024-12-16
V
KLD
1.15
1.23
1.14
1.22
0.07
53,122
84
1.20
1.24
20,997
400
3,900
7,200
25
1,300
14,400
3,300
2024-12-13
V
KLD
1.135
1.18
1.135
1.15
-0.02
37,468
52
1.11
1.20
14,395
1,300
4,200
6,100
9,900
1,073
2024-12-12
V
KLD
1.17
1.19
1.12
1.15
-0.035
35,197
34
1.14
1.20
7,005
200
24,200
200
1,400
1,192
2024-12-11
V
KLD
1.11
1.23
1.11
1.185
0.095
124,768
102
1.17
1.21
89,602
700
4,210
12,500
3,750
10,200
3,400
8
2024-12-10
V
KLD
1.05
1.11
1.00
1.09
0.02
57,095
75
1.04
1.15
32,678
10,700
4,300
6,700
2,617
2024-12-09
V
KLD
1.01
1.07
1.00
1.07
0.06
95,945
93
1.00
1.08
39,340
2,600
34,400
200
18,500
901
2024-12-06
V
KLD
1.01
1.07
1.00
1.01
-0.04
68,362
47
1.01
1.07
28,400
12,300
8,100
14,000
5,200
52
2024-12-05
V
KLD
1.02
1.06
1.00
1.06
0.06
36,302
40
1.02
1.06
6,200
26,600
400
2,400
602
2024-12-04
V
KLD
1.02
1.04
1.00
1.00
-0.04
63,741
85
1.00
1.07
37,950
3,600
10,700
400
10,500
477
2024-12-03
V
KLD
1.05
1.07
1.01
1.05
44,717
65
1.01
1.05
32,201
1,500
8,200
700
2,000
55
2024-12-02
V
KLD
1.10
1.11
1.05
1.05
-0.02
72,611
71
1.05
1.08
51,551
1,900
7,900
11,101
106
2024-11-29
V
KLD
1.10
1.10
1.07
1.07
59,997
26
1.07
1.10
49,932
7,700
2,001
204
2024-11-28
V
KLD
1.07
1.07
1.20
2024-11-27
V
KLD
1.10
1.10
1.07
1.07
-0.04
27,238
36
1.07
1.11
12,800
7,800
700
5,500
303
2024-11-26
V
KLD
1.08
1.11
1.07
1.07
25,020
35
1.07
1.18
10,900
100
7,500
1,500
2,900
1,901
50
2024-11-25
V
KLD
1.10
1.10
1.05
1.07
-0.08
25,515
49
1.07
1.08
7,917
2,400
11,200
70
200
3,500
80
28
2024-11-22
V
KLD
1.09
1.15
1.06
1.15
0.06
58,797
105
1.10
1.20
37,281
1,200
12,000
400
3,700
3,212
2024-11-21
V
KLD
1.04
1.10
1.04
1.10
0.03
15,751
33
1.04
1.13
4,700
2,000
5,200
100
300
3,336
2024-11-20
V
KLD
1.08
1.08
1.04
1.07
-0.02
44,771
72
1.04
1.08
30,550
7,800
2,401
3,476
2024-11-19
V
KLD
1.07
1.10
1.05
1.08
8,870
20
1.04
1.08
6,400
1,800
200
465
2024-11-18
V
KLD
1.05
1.09
1.05
1.09
0.04
5,663
15
1.05
1.09
4,900
300
100
152
2024-11-15
V
KLD
1.11
1.11
1.02
1.05
-0.04
44,307
65
1.05
1.08
18,667
2,100
7,700
300
12,301
2,612
2024-11-14
V
KLD
1.05
1.11
1.02
1.11
0.03
121,749
137
1.05
1.20
68,344
2,500
27,300
88
5,500
11,600
5,546
2024-11-13
V
KLD
1.14
1.15
1.08
1.08
-0.07
30,945
34
1.06
1.12
26,273
2,800
105
200
600
407
2024-11-12
V
KLD
1.16
1.16
1.10
1.15
0.02
69,126
74
1.09
1.15
16,955
600
27,400
15,600
5,200
2,785
2024-11-11
V
KLD
1.11
1.14
1.10
1.13
-0.02
51,083
99
1.09
1.13
19,675
4,400
7,400
95
12,500
6,401
112