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
02:23:16 EDT Wed 01 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
2024-04-30
V
LPS
0.145
0.145
0.14
0.145
-0.005
66,083
48
0.14
0.145
40,855
4,000
9,001
1,664
10,000
2024-04-29
V
LPS
0.16
0.16
0.145
0.145
-0.01
132,742
92
0.145
0.15
47,112
6,000
24,500
25,500
3,500
22,500
2,486
2024-04-26
V
LPS
0.145
0.16
0.145
0.16
0.015
17,441
55
0.15
0.16
4,500
500
9,500
2,067
2024-04-25
V
LPS
0.145
0.145
0.145
0.145
49,962
20
0.145
0.16
48,000
1,500
346
2024-04-24
V
LPS
0.15
0.15
0.145
0.145
14,514
22
0.145
0.16
7,595
200
5,000
500
1,039
2024-04-23
V
LPS
0.16
0.16
0.145
0.145
40,106
40
0.145
0.16
35,320
2,500
502
1,636
2024-04-22
V
LPS
0.16
0.16
0.145
0.145
-0.005
27,847
49
0.145
0.16
23,310
500
3,312
2024-04-19
V
LPS
0.16
0.16
0.15
0.16
0.015
18,102
45
0.145
0.16
8,058
1,265
6,000
1,581
2024-04-18
V
LPS
0.15
0.16
0.145
0.16
0.01
314,850
39
0.145
0.16
281,148
4,500
500
26,510
1,326
2024-04-17
V
LPS
0.16
0.16
0.15
0.16
124,596
42
0.15
0.16
105,000
4,500
13,502
1,231
2024-04-16
V
LPS
0.16
0.185
0.155
0.16
361,031
110
0.155
0.16
133,710
7,500
42,500
59,000
500
95,000
22,091
2024-04-15
V
LPS
0.17
0.185
0.16
0.17
-0.02
106,150
79
0.155
0.17
19,926
11,500
17,500
500
48,001
8,315
2024-04-12
V
LPS
0.19
0.195
0.18
0.19
-0.015
138,756
95
0.17
0.19
50,224
1,500
19,500
22,000
800
40,500
3,032
2024-04-11
V
LPS
0.165
0.23
0.16
0.205
0.045
719,165
249
0.195
0.205
327,783
11,500
74,000
74,500
5,100
7,500
193,164
21,793
2024-04-10
V
LPS
0.15
0.175
0.145
0.16
0.01
483,904
137
0.16
0.175
235,126
129,328
20,000
11,500
1,848
500
79,500
4,422
2024-04-09
V
LPS
0.14
0.15
0.14
0.15
154,257
61
0.145
0.16
111,512
2,500
2,000
36,001
2,225
2024-04-08
V
LPS
0.145
0.15
0.14
0.15
0.01
353,647
120
0.145
0.15
206,467
55,500
17,000
1,300
67,615
4,283
2024-04-05
V
LPS
0.14
0.155
0.13
0.14
0.005
304,815
232
0.14
0.16
124,366
4,500
3,500
39,000
4,810
11,500
109,002
5,677
2024-04-04
V
LPS
0.11
0.145
0.11
0.135
0.04
923,678
253
0.135
0.14
534,772
20,000
108,000
63,000
6,100
14,000
158,003
13,328
2024-04-03
V
LPS
0.09
0.10
0.09
0.095
0.005
21,728
40
0.09
0.10
3,567
15,001
2,566
2024-04-02
V
LPS
0.105
0.105
0.105
0.105
0.015
5,904
18
0.09
0.11
100
2,001
1,450
2024-04-01
V
LPS
0.095
0.10
0.09
0.09
-0.005
395,476
120
0.09
0.11
158,421
39,000
22,000
21,000
2,000
17,000
128,000
5,688
2024-03-28
V
LPS
0.105
0.105
0.095
0.095
12,033
38
0.09
0.10
9,579
1,754
2024-03-27
V
LPS
0.095
0.095
0.095
0.095
12,592
16
0.095
0.10
2,005
10,000
454
2024-03-26
V
LPS
0.095
0.095
0.095
0.095
16,312
33
0.09
0.105
3,248
10,000
15
2,311
2024-03-25
V
LPS
0.105
0.105
0.095
0.095
13,063
48
0.095
0.11
847
2,000
200
7,000
2,353
2024-03-22
V
LPS
0.095
0.11
0.095
0.11
0.015
4,793
28
0.095
0.11
1,621
2,000
948
2024-03-21
V
LPS
0.10
0.10
0.095
0.095
-0.01
68,152
70
0.09
0.105
59,649
1,000
1,000
1,000
200
500
2,000
564
2024-03-20
V
LPS
0.105
0.11
0.105
0.105
59,745
50
0.10
0.105
45,728
25
4,000
8,000
950
2024-03-19
V
LPS
0.11
0.11
0.11
0.11
0.005
12,488
31
0.105
0.11
1,500
9,000
1,386
2024-03-18
V
LPS
0.105
0.11
0.105
0.11
0.005
11,430
53
0.105
0.11
7,300
1,500
1,027
2024-03-15
V
LPS
0.105
0.11
0.105
0.11
24,534
40
0.105
0.11
19,000
3,000
744
2024-03-14
V
LPS
0.11
0.115
0.105
0.105
-0.005
54,757
53
0.105
0.11
38,005
1,000
10,000
2,500
500
464
2024-03-13
V
LPS
0.11
0.12
0.11
0.12
0.01
5,383
35
0.11
0.12
1,500
1,000
1,637
2024-03-12
V
LPS
0.11
0.115
0.11
0.115
0.005
24,672
31
0.11
0.12
21,000
1,500
1,185
2024-03-11
V
LPS
0.12
0.12
0.11
0.11
-0.01
103,213
93
0.11
0.12
50,438
224
17,000
500
8,000
22,000
1,422
2024-03-08
V
LPS
0.12
0.12
0.11
0.12
0.01
14,250
55
0.11
0.12
10,050
1,000
2,196
2024-03-07
V
LPS
0.12
0.12
0.11
0.12
0.01
26,791
47
0.11
0.12
7,000
7,000
1,000
8,500
2,357
2024-03-06
V
LPS
0.11
0.12
0.11
0.11
10,297
41
0.11
0.12
4,500
3,950
59
2024-03-05
V
LPS
0.115
0.12
0.11
0.11
-0.005
27,669
45
0.11
0.115
12,500
2,000
11,000
1,171
2024-03-04
V
LPS
0.115
0.115
0.11
0.11
-0.005
36,461
92
0.11
0.115
4,786
1,000
25,000
2,630
2024-03-01
V
LPS
0.11
0.12
0.11
0.115
0.01
185,859
89
0.11
0.115
127,200
2,000
15,000
10,500
3,500
22,500
2,036
2024-02-29
V
LPS
0.105
0.11
0.10
0.105
0.005
59,486
60
0.105
0.11
19,976
7,000
1,000
14,000
15,000
1,166
2024-02-28
V
LPS
0.095
0.10
0.095
0.10
0.005
92,385
56
0.10
0.105
8,860
6,000
23,000
18,000
30,000
4,176
2024-02-27
V
LPS
0.10
0.10
0.095
0.095
81,478
53
0.095
0.105
15,000
14,000
25,000
4,000
18,000
4,205
2024-02-26
V
LPS
0.12
0.12
0.095
0.095
-0.025
360,637
159
0.095
0.10
172,400
34,815
53,500
11,500
500
5,000
73,000
7,075
2024-02-23
V
LPS
0.10
0.12
0.09
0.12
0.02
547,280
142
0.10
0.12
357,385
8,500
92,500
24,000
584
2,000
57,500
2,883
2024-02-22
V
LPS
0.11
0.11
0.10
0.10
-0.005
197,429
103
0.095
0.10
78,114
9,500
6,500
58,500
38,641
4,369
2024-02-21
V
LPS
0.115
0.115
0.105
0.105
-0.01
418,869
99
0.10
0.12
317,509
8,500
15,500
30,000
1,500
42,500
1,113
2024-02-20
V
LPS
0.12
0.12
0.115
0.115
31,961
55
0.11
0.12
11,466
17,000
500
1,804
2024-02-16
V
LPS
0.115
0.12
0.115
0.12
92,480
76
0.11
0.12
48,056
5,000
4,500
400
2,500
27,500
3,010
2024-02-15
V
LPS
0.12
0.12
0.115
0.115
-0.005
63,809
44
0.115
0.12
30,500
31,500
757
2024-02-14
V
LPS
0.125
0.13
0.12
0.12
-0.01
106,604
56
0.115
0.12
70,600
500
15,500
12,500
5,000
776
2024-02-13
V
LPS
0.12
0.13
0.12
0.13
52,450
36
0.12
0.135
43,500
7,500
940
2024-02-12
V
LPS
0.13
0.13
0.12
0.13
22,127
39
0.12
0.13
10,200
9,500
1,373
2024-02-09
V
LPS
0.13
0.13
0.12
0.12
-0.01
13,116
33
0.12
0.13
9,200
2,000
703
2024-02-08
V
LPS
0.13
0.13
0.13
0.13
8,284
23
0.13
0.135
7,500
716
2024-02-07
V
LPS
0.13
0.135
0.13
0.13
14,776
26
0.13
0.135
11,280
2,000
1,163
2024-02-06
V
LPS
0.13
0.135
0.13
0.13
-0.005
36,232
41
0.13
0.135
23,000
420
6,500
4,000
1,558
2024-02-05
V
LPS
0.135
0.135
0.13
0.135
13,582
60
0.13
0.14
2,003
9,000
923
2024-02-02
V
LPS
0.13
0.135
0.13
0.13
62,968
49
0.13
0.145
32,651
3,500
2,000
22,500
949
500
2024-02-01
V
LPS
0.13
0.135
0.13
0.135
0.005
50,900
46
0.13
0.135
1,500
25,500
21,500
1,693
2024-01-31
V
LPS
0.125
0.13
0.125
0.13
14,953
35
0.13
0.135
4,007
475
2,000
1,500
2,500
3,000
1,105