Dark
Streaming/Mobile
Old Site
Home
Products
Help
Contact Us
Your Account
System Status
Sign-up for a FREE 30-day Stockwatch subscription and SEE NO ADS
01:08:58 EDT Tue 07 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
2024-05-06
V
LA
10.35
11.04
10.35
10.73
0.33
25,575
46
10.67
10.93
12,000
3,600
65
4,600
5,310
2024-05-03
V
LA
10.55
10.73
10.40
10.40
-0.02
5,916
22
10.35
10.40
2,000
500
1,200
400
880
836
2024-05-02
V
LA
10.60
10.60
10.40
10.55
-0.10
4,085
83
10.40
10.55
600
1,200
600
1,668
2024-05-01
V
LA
10.65
10.65
10.65
10.65
-0.10
2,100
11
10.40
10.75
1,200
200
500
200
2024-04-30
V
LA
10.80
10.80
10.59
10.75
-0.10
12,479
41
10.75
10.80
6,849
800
1,100
700
2,000
1,030
2024-04-29
V
LA
10.90
11.01
10.80
11.00
0.10
18,734
47
10.90
11.25
11,504
1,500
1,000
42
2,500
2,148
2024-04-26
V
LA
10.73
10.90
10.73
10.90
0.30
2,303
13
10.80
11.25
1,100
100
1,101
2
2024-04-25
V
LA
10.65
10.70
10.60
10.70
0.04
3,252
11
10.65
11.25
2,500
200
501
51
2024-04-24
V
LA
10.65
10.66
10.60
10.66
0.01
4,981
27
10.55
10.75
4,200
100
180
500
1
2024-04-23
V
LA
10.75
10.75
10.65
10.65
-0.04
702
5
10.65
10.75
702
2024-04-22
V
LA
10.84
11.08
10.60
10.86
0.16
3,663
23
10.75
11.25
1,850
300
200
550
463
2024-04-19
V
LA
10.69
10.70
10.69
10.70
0.125
8,049
30
10.75
10.85
4,318
700
42
800
1,729
460
2024-04-18
V
LA
10.60
10.70
10.55
10.575
-0.145
2,880
22
10.45
10.70
1,500
100
100
130
1,050
2024-04-17
V
LA
10.85
11.05
10.30
10.72
-0.23
17,833
57
10.60
11.00
10,502
3,000
50
1,300
800
1,481
2024-04-16
V
LA
10.55
10.95
10.54
10.94
0.14
7,256
18
10.55
10.95
5,000
1,200
200
200
400
2024-04-15
V
LA
10.70
10.95
10.60
10.80
0.10
10,917
33
10.55
10.80
7,225
900
1,300
1,288
2024-04-12
V
LA
10.77
10.80
10.70
10.79
0.19
10,997
76
10.60
10.80
4,400
1,000
700
200
3,400
1,243
2024-04-11
V
LA
10.51
10.65
10.50
10.60
-0.09
3,780
18
10.55
10.79
2,000
50
400
900
300
2024-04-10
V
LA
10.70
10.70
10.55
10.69
-0.11
3,423
14
10.50
10.80
500
1,000
1,001
900
2024-04-09
V
LA
10.23
10.80
10.18
10.80
0.65
10,831
38
10.45
10.80
4,600
2,700
900
100
2,301
229
2024-04-08
V
LA
10.50
10.70
10.06
10.15
-0.30
8,291
51
10.15
10.95
4,301
300
100
900
1,000
940
750
2024-04-05
V
LA
10.60
10.61
10.45
10.45
-0.15
3,485
24
10.45
10.95
2,090
700
100
100
100
350
2024-04-04
V
LA
10.94
10.94
10.30
10.60
0.38
6,238
35
10.45
10.94
2,451
1,500
1,000
50
837
2024-04-03
V
LA
10.26
10.26
10.15
10.22
-0.03
13,611
42
10.30
11.05
9,368
1,550
300
103
1,365
925
2024-04-02
V
LA
10.50
10.50
10.25
10.25
-0.57
1,545
16
10.15
11.05
400
900
125
120
2024-04-01
V
LA
10.90
10.90
10.30
10.49
-0.41
1,030
6
10.36
10.85
600
330
100
2024-03-28
V
LA
11.03
11.05
10.75
10.90
0.10
9,508
40
10.90
11.05
4,438
2,000
800
100
1,800
222
2024-03-27
V
LA
10.85
10.85
10.80
10.80
0.10
899
9
10.75
11.05
100
400
99
300
2024-03-26
V
LA
10.75
10.75
10.06
10.70
-0.05
1,855
44
10.70
11.05
1,100
100
642
2024-03-25
V
LA
11.60
11.60
10.75
10.75
-0.90
2,570
31
10.75
11.05
2,170
100
300
2024-03-22
V
LA
11.60
11.79
11.46
11.65
-0.15
1,651
22
11.60
11.80
1,050
100
100
298
2024-03-21
V
LA
11.80
11.80
11.80
11.80
0.12
502
2
11.60
12.00
500
2
2024-03-20
V
LA
11.60
11.90
11.60
11.68
-0.07
14,382
64
11.60
11.98
3,082
5,100
1,600
800
3,700
2024-03-19
V
LA
11.75
11.75
11.75
11.75
0.15
1,238
16
11.60
12.00
1,046
185
2024-03-18
V
LA
11.58
11.61
11.15
11.61
0.20
5,719
74
11.60
12.00
1,450
100
300
200
2,959
2024-03-15
V
LA
11.40
11.59
11.40
11.41
0.40
7,548
139
11.15
12.00
5,360
200
200
1,788
2024-03-14
V
LA
11.00
11.33
11.00
11.33
0.38
736
20
11.00
12.00
200
300
236
2024-03-13
V
LA
10.91
11.01
10.91
10.95
0.17
4,130
65
10.90
12.00
1,500
100
500
2,030
2024-03-12
V
LA
10.91
11.05
10.65
10.78
0.23
8,354
116
10.65
11.05
4,500
100
1,000
400
1,501
853
2024-03-11
V
LA
10.57
10.98
10.00
10.55
-0.85
17,625
119
10.51
10.65
9,024
100
5,900
700
700
1,201
2024-03-08
V
LA
11.68
11.68
11.30
11.40
0.05
1,434
9
11.30
11.59
1,250
100
84
2024-03-07
V
LA
11.80
11.85
11.35
11.35
3,365
16
11.15
11.50
1,033
900
100
400
932
2024-03-06
V
LA
11.17
11.45
11.17
11.35
0.40
8,603
101
11.35
12.00
3,162
300
300
21
100
2,000
2,620
2024-03-05
V
LA
11.39
11.39
11.39
11.39
0.44
284
6
10.80
11.45
106
83
2024-03-04
V
LA
11.39
11.39
10.95
10.95
-0.44
2,823
49
10.70
11.45
1,250
1,100
471
2024-03-01
V
LA
345
4
11.00
11.45
300
2024-02-29
V
LA
11.49
11.49
11.35
11.39
0.79
8,586
26
10.95
12.00
4,900
3,000
686
2024-02-28
V
LA
11.05
11.05
10.20
10.60
0.33
1,452
17
10.60
12.00
1,000
100
250
102
2024-02-27
V
LA
10.40
11.07
10.245
11.07
0.77
5,392
32
10.32
12.00
1,800
1,500
300
1,083
209
2024-02-26
V
LA
10.45
10.52
10.30
10.30
-0.32
4,262
22
10.20
12.00
3,201
100
100
841
2024-02-23
V
LA
10.99
10.99
10.60
10.62
0.01
4,125
22
10.61
12.00
3,400
470
100
35
120
2024-02-22
V
LA
11.00
11.62
10.61
10.75
15,175
51
10.60
12.75
7,475
2,600
400
500
3,000
2024-02-21
V
LA
11.65
11.84
10.75
10.75
-1.10
11,696
28
10.40
12.75
8,540
2,200
200
700
56
2024-02-20
V
LA
11.85
11.99
11.83
11.83
-0.37
10,850
12
11.83
12.75
5,450
2,400
900
100
1,800
100
2024-02-16
V
LA
12.30
12.30
12.20
12.20
0.35
650
7
11.95
12.95
590
50
2024-02-15
V
LA
11.85
12.00
11.85
12.00
0.22
440
4
11.83
12.00
200
100
100
2024-02-14
V
LA
11.91
12.12
11.75
12.12
0.24
5,214
22
11.85
12.95
1,900
1,200
200
500
1,000
323
2024-02-13
V
LA
11.93
11.93
11.88
11.88
-0.42
2,617
10
11.65
12.95
400
1,000
100
100
1,017
2024-02-12
V
LA
12.45
12.50
12.30
12.30
0.38
5,900
23
11.88
12.30
700
1,200
300
3,300
400
2024-02-09
V
LA
12.24
12.24
11.92
11.92
-0.38
510
6
11.72
12.95
400
1
100
2024-02-08
V
LA
12.65
12.65
12.20
12.30
-0.43
15,230
71
12.25
12.95
8,000
1,400
200
2,300
2,600
500
2024-02-07
V
LA
12.73
12.73
12.67
12.73
-0.02
2,700
10
12.65
13.00
900
1,000
200
600