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
11:03:42 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
MASS
0.095
0.115
0.085
0.11
0.01
177,256
35
0.09
0.115
122,485
22,500
32,000
171
2024-05-03
V
MASS
0.085
0.10
0.085
0.10
0.02
21,020
9
0.085
0.10
11,000
9,000
420
2024-05-02
V
MASS
0.08
0.08
0.075
0.08
40,000
8
0.075
0.085
39,000
1,000
2024-05-01
V
MASS
0.085
0.085
0.08
0.08
-0.025
62,296
11
0.075
0.08
37,200
10,000
15,000
96
2024-04-30
V
MASS
0.105
0.085
0.10
2024-04-29
V
MASS
0.105
0.085
0.105
2024-04-26
V
MASS
0.10
0.105
0.10
0.105
0.005
26,128
13
0.085
0.105
13,500
8,500
4,128
2024-04-25
V
MASS
0.09
0.10
0.09
0.10
18,901
15
0.085
0.10
3,500
1,500
13,500
401
2024-04-24
V
MASS
0.10
0.10
0.10
0.10
0.005
14,204
8
0.085
0.10
4,000
1,000
9,001
2024-04-23
V
MASS
0.085
0.11
0.085
0.10
0.015
45,320
22
0.085
0.10
26,000
3,000
4,000
1,000
11,000
320
2024-04-22
V
MASS
0.09
0.10
0.08
0.08
-0.02
71,134
28
0.08
0.085
55,505
2,000
1,500
11,500
404
2024-04-19
V
MASS
0.09
0.105
0.075
0.10
0.015
354,100
43
0.09
0.105
254,100
15,000
12,000
29,000
500
43,000
300
2024-04-18
V
MASS
0.085
0.09
0.085
0.085
0.015
119,464
27
0.08
0.09
42,000
28,000
21,000
500
27,000
230
2024-04-17
V
MASS
0.12
0.12
0.07
0.07
-0.04
350,162
59
0.07
0.085
161,000
49,500
42,000
28,500
1,500
67,500
162
2024-04-16
V
MASS
0.11
0.11
0.095
0.11
-0.02
30,010
19
0.095
0.11
11,000
8,000
11,000
10
2024-04-15
V
MASS
0.15
0.15
0.13
0.13
23,648
13
0.11
0.13
22,300
1,000
348
2024-04-12
V
MASS
0.095
0.13
0.095
0.13
0.04
365,382
71
0.10
0.13
230,500
5,000
32,000
30,000
1,500
65,000
1,274
2024-04-11
V
MASS
0.095
0.095
0.095
0.095
0.005
1,000
1
0.08
0.095
1,000
2024-04-10
V
MASS
0.095
0.095
0.095
0.095
0.005
1,815
3
0.08
0.095
500
1,000
2024-04-09
V
MASS
0.09
0.095
0.08
0.08
-0.02
14,207
14
0.08
0.095
8,601
500
1,000
1,500
100
2,500
2024-04-08
V
MASS
0.085
0.10
0.085
0.10
0.02
7,121
10
0.08
0.095
2,000
1,000
1,000
500
2,000
2024-04-05
V
MASS
0.075
0.08
0.065
0.08
0.005
407,511
53
0.075
0.10
321,000
1,000
12,000
16,000
500
57,000
11
2024-04-04
V
MASS
0.08
0.08
0.075
0.075
-0.005
14,003
8
0.07
0.08
5,000
5,000
1,000
3,000
2024-04-03
V
MASS
0.07
0.08
0.07
0.08
0.005
95,500
28
0.065
0.08
48,500
4,000
1,500
41,000
2024-04-02
V
MASS
0.075
0.075
0.06
0.075
0.005
63,000
8
0.065
0.075
61,000
500
1,000
500
2024-04-01
V
MASS
0.075
0.075
0.07
0.07
-0.005
6,500
3
0.055
0.07
6,000
500
2024-03-28
V
MASS
0.075
0.075
0.075
0.075
0.005
1,702
3
0.06
0.075
1,000
500
202
2024-03-27
V
MASS
0.07
0.07
0.07
0.07
0.005
53,050
6
0.055
0.075
30,000
7,000
16,000
50
2024-03-26
V
MASS
0.075
0.075
0.07
0.07
0.005
16,500
3
0.055
0.07
16,000
500
2024-03-25
V
MASS
0.075
0.075
0.055
0.055
-0.01
18,300
11
0.055
0.075
1,000
1,300
16,000
2024-03-22
V
MASS
0.055
0.055
0.055
0.055
-0.01
16,000
5
0.055
0.075
15,000
1,000
2024-03-21
V
MASS
0.075
0.075
0.075
0.075
0.01
1,500
2
0.055
0.075
500
1,000
2024-03-20
V
MASS
327
1
0.055
0.075
2024-03-19
V
MASS
0.075
0.075
0.075
0.075
0.01
1,500
2
0.055
0.07
500
1,000
2024-03-18
V
MASS
0.075
0.075
0.075
0.075
0.01
1,500
2
0.055
0.065
500
1,000
2024-03-15
V
MASS
0.07
0.07
0.07
0.07
0.005
1,500
2
0.055
0.07
500
1,000
2024-03-14
V
MASS
1,613
3
0.055
0.075
1,000
2024-03-13
V
MASS
0.055
0.065
0.055
0.065
0.01
7,010
5
0.065
0.075
4,000
1,000
2,000
2024-03-12
V
MASS
0.055
0.055
0.055
0.055
8,400
4
0.055
0.075
3,000
400
5,000
2024-03-11
V
MASS
0.055
0.055
0.075
2024-03-08
V
MASS
0.065
0.065
0.065
0.065
0.01
7,360
4
0.05
0.065
500
6,000
2024-03-07
V
MASS
0.065
0.065
0.065
0.065
0.01
3,200
3
0.06
0.065
500
2,000
700
2024-03-06
V
MASS
0.055
0.055
0.065
2024-03-05
V
MASS
0.055
0.055
0.055
0.055
-0.01
62,000
17
0.055
0.065
35,000
2,000
6,000
19,000
2024-03-04
V
MASS
0.065
0.05
0.065
2024-03-01
V
MASS
0.05
0.065
0.05
0.065
44,400
12
0.055
0.065
28,200
3,000
13,000
200
2024-02-29
V
MASS
0.055
0.065
0.055
0.065
0.015
35,002
14
0.055
0.065
11,000
2,000
22,000
2
2024-02-28
V
MASS
18
2
0.055
0.065
1
2024-02-27
V
MASS
0.05
0.055
0.06
2024-02-26
V
MASS
0.05
0.06
0.05
0.05
-0.01
14,603
8
0.055
0.065
3,000
553
11,000
2024-02-23
V
MASS
0.06
0.06
0.06
0.06
0.01
1,000
1
0.05
0.065
1,000
2024-02-22
V
MASS
0.05
0.065
0.05
0.065
0.005
4,220
5
0.06
0.065
2,700
500
1,000
20
2024-02-21
V
MASS
0.06
0.06
0.06
0.06
3,000
1
0.05
0.06
3,000
2024-02-20
V
MASS
0.06
0.06
0.06
0.06
1,000
1
0.05
0.06
1,000
2024-02-16
V
MASS
0.06
0.06
0.06
0.06
1,500
2
0.05
0.06
1,500
2024-02-15
V
MASS
4
2
0.06
0.065
2024-02-14
V
MASS
0.06
0.06
0.06
0.06
-0.005
1,001
2
0.05
0.065
1,000
2024-02-13
V
MASS
0.065
0.06
0.065
2024-02-12
V
MASS
0.065
0.065
0.065
0.065
1,504
4
0.06
0.065
500
1,000
4
2024-02-09
V
MASS
0.06
0.065
0.06
0.065
7,500
6
0.055
0.065
5,000
500
2,000
2024-02-08
V
MASS
0.07
0.07
0.065
0.07
11,550
6
0.06
0.075
10,550
1,000