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
01:17:20 EDT Tue 14 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
2024-05-13
V
KLDC
0.095
0.105
0.085
0.105
0.01
24,343
11
0.085
0.095
11,000
12,000
812
2024-05-10
V
KLDC
0.095
0.095
0.12
2024-05-09
V
KLDC
0.135
0.135
0.085
0.12
0.02
115,196
21
0.095
0.12
106,000
2,500
500
6,000
196
2024-05-08
V
KLDC
12
1
0.095
0.17
12
2024-05-07
V
KLDC
0.12
0.12
0.095
0.10
-0.02
217,217
97
0.10
0.145
72,100
1,500
43,000
27,000
35,500
27,153
2024-05-06
V
KLDC
0.12
0.12
0.12
0.12
0.015
7,685
6
0.11
0.12
7,035
650
2024-05-03
V
KLDC
0.105
0.105
0.105
0.105
7,502
3
0.105
0.12
500
7,002
2024-05-02
V
KLDC
0.105
0.105
0.10
0.105
156,152
26
0.095
0.105
97,500
15,000
10,000
33,500
152
2024-05-01
V
KLDC
0.12
0.12
0.105
0.105
35,489
6
0.105
0.12
17,000
10,000
8,489
2024-04-30
V
KLDC
0.115
0.115
0.10
0.105
28,146
25
0.10
0.115
18,500
9,000
156
2024-04-29
V
KLDC
0.12
0.12
0.10
0.105
0.005
29,766
13
0.10
0.12
15,650
500
9,000
50
1,500
3,000
2024-04-26
V
KLDC
0.12
0.12
0.12
0.12
0.02
2,000
1
0.10
0.12
2,000
2024-04-25
V
KLDC
385
2
0.10
0.12
375
2024-04-24
V
KLDC
0.11
0.11
0.10
0.10
-0.005
40,000
5
0.10
0.12
40,000
2024-04-23
V
KLDC
0.105
0.105
0.105
0.105
-0.005
28,053
4
0.105
0.17
23,000
53
5,000
2024-04-22
V
KLDC
0.12
0.12
0.105
0.11
23,000
9
0.10
0.135
11,000
2,500
9,500
2024-04-19
V
KLDC
0.11
0.11
0.105
0.11
32,000
6
0.11
0.125
13,000
15,500
3,500
2024-04-18
V
KLDC
0.12
0.12
0.11
0.11
19,500
5
0.105
0.135
15,000
500
4,000
2024-04-17
V
KLDC
0.12
0.12
0.11
0.11
-0.01
9,400
5
0.105
0.13
9,000
400
2024-04-16
V
KLDC
0.11
0.12
0.11
0.12
101,649
14
0.115
0.14
77,500
21,500
400
2,000
14
2024-04-15
V
KLDC
0.115
0.14
0.11
0.12
-0.005
83,615
17
0.105
0.12
76,750
6,000
465
2024-04-12
V
KLDC
0.13
0.14
0.125
0.125
91,196
16
0.125
0.13
55,500
465
3,000
10,000
266
21,500
50
2024-04-11
V
KLDC
0.125
0.14
0.125
0.14
-0.01
66,160
17
0.125
0.14
42,200
4,000
10,000
460
9,500
2024-04-10
V
KLDC
0.14
0.15
0.13
0.13
0.005
72,700
10
0.125
0.135
40,000
10,000
10,000
7,500
5,000
200
2024-04-09
V
KLDC
0.14
0.14
0.125
0.13
106,930
15
0.11
0.13
61,000
15,500
4,000
16,500
400
9,000
530
2024-04-08
V
KLDC
0.125
0.15
0.125
0.135
0.015
510,185
64
0.12
0.135
341,900
7,000
15,000
57,000
575
88,000
170
2024-04-05
V
KLDC
0.12
0.12
0.12
0.12
0.015
30,000
3
0.105
0.12
10,000
15,000
5,000
2024-04-04
V
KLDC
0.11
0.11
0.105
0.105
-0.015
160,000
13
0.105
0.12
149,000
7,500
3,500
2024-04-03
V
KLDC
0.125
0.125
0.11
0.12
0.005
117,852
21
0.115
0.13
73,000
8,000
26,000
10,500
2
2024-04-02
V
KLDC
0.11
0.14
0.11
0.115
0.01
84,683
44
0.11
0.14
59,003
1,000
23,500
1,180
2024-04-01
V
KLDC
0.12
0.12
0.10
0.105
-0.01
85,409
21
0.105
0.14
42,735
10,000
2,500
30,000
2024-03-28
V
KLDC
0.10
0.115
0.10
0.115
0.005
220,531
15
0.105
0.13
117,000
5,000
28,000
60,500
10,000
2024-03-27
V
KLDC
0.10
0.11
0.095
0.11
0.015
209,005
17
0.09
0.14
147,000
2,500
24,000
750
34,000
130
2024-03-26
V
KLDC
0.095
0.10
0.095
0.095
118,401
15
0.085
0.11
60,000
26,000
1,000
121
31,000
2024-03-25
V
KLDC
0.095
0.10
0.09
0.095
-0.005
116,884
12
0.085
0.10
70,000
9,000
37,500
2024-03-22
V
KLDC
0.09
0.10
0.09
0.10
1,800
3
0.095
0.10
1,500
300
2024-03-21
V
KLDC
129
2
0.09
0.10
84
45
2024-03-20
V
KLDC
0.10
0.10
0.10
0.10
1,707
5
0.085
0.10
395
106
1,206
2024-03-19
V
KLDC
0.08
0.10
0.08
0.10
0.025
84,510
17
0.08
0.10
70,500
2,000
1,000
11,000
2024-03-18
V
KLDC
0.075
0.10
0.075
0.08
0.005
8,460
7
0.08
0.10
1,690
6,000
750
2024-03-15
V
KLDC
50
1
0.07
0.10
2024-03-14
V
KLDC
0.075
0.075
0.075
0.075
-0.005
55,400
7
0.07
0.08
23,400
32,000
2024-03-13
V
KLDC
0.08
0.085
0.08
0.085
0.01
353,117
23
0.07
0.085
163,000
163,000
27,000
2
2024-03-12
V
KLDC
0.075
0.08
0.075
0.075
229,981
16
0.07
0.08
126,000
80,000
1,000
20,000
2,981
2024-03-11
V
KLDC
0.075
0.09
0.075
0.075
133,514
10
0.07
0.10
126,010
7,000
4
2024-03-08
V
KLDC
0.10
0.10
0.10
0.10
0.025
1,000
1
0.07
0.10
1,000
2024-03-07
V
KLDC
0.075
0.075
0.10
2024-03-06
V
KLDC
0.10
0.10
0.10
0.10
0.025
6,000
1
0.07
0.10
6,000
2024-03-05
V
KLDC
0.08
0.08
0.075
0.075
-0.005
16,000
9
0.08
0.10
8,000
1,000
1,000
5,000
1,000
2024-03-04
V
KLDC
0.09
0.09
0.075
0.08
-0.005
205,775
42
0.07
0.09
62,000
8,000
41,000
30,000
952
61,000
2,326
2024-03-01
V
KLDC
0.085
0.09
0.085
0.085
0.01
123,484
24
0.075
0.09
25,625
6,000
15,000
2,000
7,000
17,000
50,320
2024-02-29
V
KLDC
0.09
0.10
0.075
0.10
0.01
42,744
9
0.075
0.09
12,204
5,500
25,040
2024-02-28
V
KLDC
202
2
0.09
0.10
2
2024-02-27
V
KLDC
0.10
0.10
0.10
0.10
0.01
16,000
5
0.085
0.10
4,000
12,000
2024-02-26
V
KLDC
0.09
0.10
0.09
0.10
0.01
226,001
8
0.085
0.10
220,000
1,000
5,000
1
2024-02-23
V
KLDC
0.115
0.115
0.09
0.09
-0.015
224,284
28
0.09
0.10
129,500
10,000
25,000
9,000
20,000
29,500
651
2024-02-22
V
KLDC
0.105
0.125
0.105
0.105
-0.02
729,750
42
0.105
0.12
77,000
519,000
4,000
12,000
40,500
1,500
35,000
40,750
2024-02-21
V
KLDC
0.125
0.125
0.125
0.125
0.005
6,718
4
0.11
0.125
1,500
5,000
2024-02-20
V
KLDC
0.14
0.14
0.115
0.12
-0.02
135,208
18
0.12
0.14
85,500
20,000
8,500
17,500
3,608
2024-02-16
V
KLDC
0.14
0.14
0.14
0.14
1,400
2
0.115
0.14
1,400
2024-02-15
V
KLDC
0.14
0.14
0.14
0.14
19,991
18
0.115
0.14
1,000
18,971
2024-02-14
V
KLDC
0.135
0.14
0.135
0.14
11,008
5
0.115
0.14
10,500
500