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
11:14:40 EDT Fri 19 Apr 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
2024-04-18
V
MAI
0.305
0.31
0.30
0.30
372,499
83
0.295
0.30
155,000
13,500
30,000
57,000
7,000
83,500
26,099
2024-04-17
V
MAI
0.295
0.305
0.295
0.305
0.005
984,735
176
0.30
0.305
575,203
81,000
65,500
203,000
608
500
58,000
924
2024-04-16
V
MAI
0.30
0.305
0.28
0.305
-0.005
1,888,685
394
0.295
0.305
571,301
323,000
149,100
328,000
27,239
120,500
144,500
18,000
3,000
2024-04-15
V
MAI
0.30
0.315
0.295
0.305
779,589
294
0.305
0.32
434,925
75,000
46,000
180,000
850
3,500
38,000
634
2024-04-12
V
MAI
0.325
0.335
0.30
0.30
-0.02
1,043,374
320
0.30
0.305
445,200
46,000
149,500
319,000
7,500
71,000
2,989
2024-04-11
V
MAI
0.31
0.325
0.31
0.32
0.01
611,126
264
0.32
0.325
282,462
56,000
54,500
141,500
1,370
5,000
7,500
3,294
59,500
2024-04-10
V
MAI
0.33
0.33
0.31
0.31
-0.015
1,054,628
276
0.305
0.315
428,386
62,000
81,500
370,000
1,170
32,000
73,000
6,516
2024-04-09
V
MAI
0.325
0.33
0.32
0.33
0.01
441,782
126
0.325
0.33
216,200
17,500
63,400
106,500
25,000
12,000
1,181
2024-04-08
V
MAI
0.325
0.335
0.315
0.32
-0.01
1,038,598
287
0.315
0.325
675,753
57,500
116,680
171,000
1,275
1,500
13,000
1,256
2024-04-05
V
MAI
0.325
0.345
0.325
0.335
0.01
690,494
163
0.33
0.335
383,700
20,500
68,500
145,500
400
68,500
1,944
2024-04-04
V
MAI
0.32
0.335
0.32
0.33
0.005
514,300
171
0.325
0.33
203,820
50,000
47,100
189,000
734
20,500
2,846
2024-04-03
V
MAI
0.315
0.33
0.31
0.325
0.015
1,659,773
324
0.32
0.33
838,490
262,000
140,500
275,500
450
12,500
127,000
1,674
2024-04-02
V
MAI
0.32
0.335
0.305
0.31
-0.005
2,058,702
380
0.31
0.315
1,315,460
260,500
134,100
157,500
24
130,500
57,000
1,118
2024-04-01
V
MAI
0.32
0.32
0.30
0.315
0.005
427,488
177
0.31
0.32
156,714
43,000
36,100
107,500
21,500
785
61,500
2024-03-28
V
MAI
0.295
0.32
0.295
0.31
0.015
672,071
280
0.31
0.32
296,111
56,500
126,700
108,500
1,100
1,000
79,500
2,332
2024-03-27
V
MAI
0.30
0.30
0.29
0.29
-0.01
379,089
250
0.29
0.30
197,108
71,500
40,181
54,500
700
500
12,000
2,600
2024-03-26
V
MAI
0.30
0.31
0.295
0.295
-0.005
376,729
262
0.295
0.305
197,929
29,000
13,000
103,000
31,500
2,225
2024-03-25
V
MAI
0.295
0.31
0.295
0.30
164,355
130
0.30
0.305
77,090
17,500
14,000
11,500
12,500
8,000
23,000
150
2024-03-22
V
MAI
0.29
0.31
0.29
0.305
0.015
739,227
194
0.30
0.305
473,699
74,000
44,500
60,500
565
68,000
16,500
1,297
2024-03-21
V
MAI
0.295
0.30
0.29
0.29
-0.005
405,540
152
0.29
0.295
176,000
49,500
67,700
105,500
6,000
840
2024-03-20
V
MAI
0.29
0.30
0.285
0.295
0.005
271,660
171
0.29
0.295
108,045
23,500
27,500
95,000
615
7,000
10,000
2024-03-19
V
MAI
0.29
0.305
0.29
0.29
215,638
120
0.29
0.295
47,250
42,500
64,500
47,500
500
500
12,521
367
2024-03-18
V
MAI
0.295
0.305
0.29
0.29
-0.005
332,594
169
0.29
0.295
146,700
37,500
19,500
81,000
1,000
45,500
1,184
2024-03-15
V
MAI
0.30
0.315
0.295
0.295
-0.005
395,258
149
0.295
0.30
194,200
40,500
61,495
86,500
950
11,000
347
2024-03-14
V
MAI
0.315
0.315
0.295
0.305
-0.005
790,086
269
0.30
0.305
272,700
68,000
197,100
201,500
1,286
18,000
29,500
1,500
2024-03-13
V
MAI
0.295
0.315
0.29
0.305
0.01
920,462
264
0.305
0.315
454,900
80,500
62,250
239,000
458
2,000
80,500
191
2024-03-12
V
MAI
0.29
0.295
0.285
0.295
0.005
138,375
104
0.29
0.295
57,494
35,000
39,500
5,500
881
2024-03-11
V
MAI
0.295
0.305
0.285
0.285
-0.01
423,500
166
0.285
0.295
160,300
82,000
59,000
78,000
500
5,000
28,500
10,200
2024-03-08
V
MAI
0.305
0.315
0.29
0.29
-0.01
805,440
325
0.29
0.30
302,700
109,500
134,000
214,500
2,200
38,000
4,338
2024-03-07
V
MAI
0.31
0.31
0.295
0.295
-0.015
822,038
335
0.295
0.305
297,200
175,000
89,500
213,000
2,181
41,000
3,958
2024-03-06
V
MAI
0.315
0.32
0.31
0.315
0.005
276,807
98
0.305
0.315
97,074
18,500
62,540
88,000
40
6,000
4,000
653
2024-03-05
V
MAI
0.325
0.33
0.31
0.31
-0.01
394,775
141
0.31
0.315
129,526
29,000
55,500
140,500
640
37,500
1,324
2024-03-04
V
MAI
0.315
0.33
0.305
0.325
0.02
1,133,520
175
0.315
0.325
709,074
30,000
226,500
55,000
100
74,000
37,500
580
2024-03-01
V
MAI
0.275
0.305
0.27
0.305
0.03
989,379
192
0.30
0.305
559,561
75,500
167,500
123,000
100
60,500
718
2024-02-29
V
MAI
0.275
0.28
0.27
0.27
-0.005
380,097
88
0.27
0.28
142,900
66,000
76,400
57,500
250
2,500
20,000
47
14,500
2024-02-28
V
MAI
0.275
0.28
0.27
0.275
413,526
68
0.275
0.28
266,300
44,500
18,500
49,000
300
27,500
5,500
426
1,500
2024-02-27
V
MAI
0.27
0.275
0.27
0.275
0.01
433,106
61
0.27
0.275
63,283
137,000
155,500
2,000
75,000
323
2024-02-26
V
MAI
0.27
0.275
0.265
0.27
-0.005
1,668,426
151
0.265
0.27
945,671
234,200
30,000
229,500
960
60,500
166,500
160
2024-02-23
V
MAI
0.27
0.28
0.265
0.28
0.01
130,302
41
0.275
0.28
20,500
10,000
53,000
26,500
100
19,500
377
2024-02-22
V
MAI
0.28
0.285
0.27
0.275
-0.005
886,300
101
0.27
0.275
543,800
133,500
92,500
58,500
10,500
47,000
2024-02-21
V
MAI
0.275
0.285
0.275
0.28
506,147
89
0.28
0.285
181,300
164,000
72,000
73,000
15,500
147
2024-02-20
V
MAI
0.28
0.28
0.275
0.28
0.005
160,951
32
0.275
0.28
129,900
17,000
10,000
40
1,000
3,000
11
2024-02-16
V
MAI
0.275
0.28
0.27
0.28
0.005
1,360,723
132
0.275
0.28
799,659
278,000
60,000
171,500
6,000
5,000
18,000
22,423
2024-02-15
V
MAI
0.28
0.285
0.275
0.275
528,850
223
0.275
0.28
132,400
83,500
115,500
146,500
1,980
4,000
43,000
1,420
2024-02-14
V
MAI
0.28
0.285
0.275
0.275
-0.005
853,593
174
0.275
0.285
401,700
74,000
104,750
178,500
500
90,000
1,000
3,000
2024-02-13
V
MAI
0.285
0.29
0.265
0.275
-0.01
1,192,530
376
0.28
0.285
419,535
143,500
155,745
317,000
500
5,500
143,500
6,960
2024-02-12
V
MAI
0.29
0.295
0.28
0.29
650,409
149
0.285
0.29
328,614
22,500
199,000
64,000
450
7,500
26,500
1,127
2024-02-09
V
MAI
0.30
0.305
0.29
0.30
359,300
169
0.29
0.30
143,700
28,500
104,500
46,500
1,000
2,000
30,000
100
2,500
2024-02-08
V
MAI
0.31
0.31
0.295
0.295
-0.005
127,835
60
0.30
0.305
79,665
16,500
4,000
23,500
250
3,500
2024-02-07
V
MAI
0.31
0.31
0.29
0.295
-0.01
359,546
120
0.295
0.305
151,446
59,000
27,000
92,500
310
1,000
25,500
940
1,000
2024-02-06
V
MAI
0.32
0.32
0.30
0.305
-0.01
962,185
368
0.305
0.31
305,518
220,500
36,000
272,000
3,621
7,000
111,000
2,267
3,500
2024-02-05
V
MAI
0.32
0.32
0.305
0.32
454,379
229
0.31
0.32
155,480
44,500
103,969
74,500
7,000
60,500
4,130
1,500
2024-02-02
V
MAI
0.325
0.33
0.31
0.32
-0.01
348,424
205
0.32
0.325
164,657
34,500
75,500
41,500
664
15,500
13,000
1,796
1,000
2024-02-01
V
MAI
0.325
0.34
0.32
0.325
438,548
183
0.325
0.33
213,420
70,000
15,000
108,500
3,000
25,500
900
2,000
2024-01-31
V
MAI
0.32
0.34
0.32
0.325
0.005
810,654
266
0.325
0.33
322,476
101,500
149,000
189,000
110
7,500
29,500
8,810
2,500
2024-01-30
V
MAI
0.33
0.335
0.32
0.32
-0.01
336,299
96
0.32
0.325
182,708
14,000
19,500
99,500
300
500
13,500
4,191
1,000
2024-01-29
V
MAI
0.325
0.33
0.32
0.33
441,157
206
0.33
0.335
101,168
115,500
29,500
156,500
700
3,500
32,500
1,666
2024-01-26
V
MAI
0.335
0.335
0.32
0.325
-0.005
486,466
169
0.325
0.33
241,600
44,000
110,500
53,500
500
6,000
27,500
691
1,500
2024-01-25
V
MAI
0.325
0.335
0.325
0.33
0.01
408,655
163
0.33
0.335
249,500
50,000
28,200
29,500
420
44,000
3,100
2,406
500
2024-01-24
V
MAI
0.335
0.335
0.32
0.32
-0.015
368,259
143
0.32
0.33
152,844
48,000
67,500
91,000
7,000
900
2024-01-23
V
MAI
0.34
0.35
0.33
0.335
-0.0075
1,034,654
326
0.33
0.335
329,451
60,000
133,500
381,500
2,750
6,000
116,000
2,948
2,500
2024-01-22
V
MAI
0.335
0.345
0.33
0.345
0.005
613,442
291
0.34
0.345
154,095
60,500
89,500
128,000
1,230
62,000
68,500
38,125
1,500