Dark
Streaming/Mobile
OldĀ Site
Home
Daily
Products
Help
Contact Us
Your Account
System Status
Sign-up for a FREE 30-day Stockwatch subscription and SEE NO ADS
02:45:31 EDT Tue 03 Oct 2023
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
2023-10-02
V
MAX
0.185
0.185
0.17
0.18
-0.005
31,732
12
0.17
0.18
27,502
3,000
500
500
230
2023-09-29
V
MAX
0.175
0.185
0.175
0.185
0.01
283,000
29
0.18
0.19
224,500
10,000
7,500
500
2,500
38,000
2023-09-28
V
MAX
0.165
0.175
0.165
0.175
0.005
220,431
27
0.175
0.18
105,500
16,500
15,000
42,000
29,000
12,431
2023-09-27
V
MAX
0.17
0.17
0.165
0.17
0.005
108,176
15
0.165
0.17
49,000
15,500
20,000
500
22,500
510
2023-09-26
V
MAX
0.165
0.17
0.165
0.165
142,560
12
0.165
0.17
39,500
1,000
2,060
100,000
2023-09-25
V
MAX
0.18
0.18
0.165
0.165
-0.005
187,500
26
0.165
0.17
61,000
22,500
70,000
5,000
29,000
2023-09-22
V
MAX
0.17
0.18
0.17
0.17
-0.005
67,000
14
0.165
0.18
13,500
500
35,000
16,500
1,500
2023-09-21
V
MAX
0.175
0.175
0.175
0.175
8,364
4
0.17
0.175
8,000
2023-09-20
V
MAX
0.175
0.18
0.17
0.18
0.015
85,100
10
0.17
0.18
2,000
26,000
35,000
20,000
100
2,000
2023-09-19
V
MAX
0.17
0.17
0.165
0.165
-0.005
310,000
30
0.165
0.175
201,500
31,000
20,000
27,500
500
29,000
500
2023-09-18
V
MAX
0.17
0.175
0.17
0.17
66,932
13
0.17
0.175
52,000
1,500
333
13,000
99
2023-09-15
V
MAX
0.17
0.17
0.165
0.17
261,984
38
0.17
0.175
94,000
42,000
66,000
56,950
5
3,000
2023-09-14
V
MAX
0.175
0.175
0.17
0.17
288,020
27
0.17
0.175
188,500
27,500
1,000
41,000
9,000
21,000
2023-09-13
V
MAX
0.17
0.175
0.17
0.17
127,560
14
0.17
0.18
57,500
20,000
31,000
19,000
60
2023-09-12
V
MAX
0.175
0.18
0.17
0.17
207,467
32
0.17
0.18
151,757
27,000
12,500
700
14,500
1,010
2023-09-11
V
MAX
0.175
0.175
0.17
0.17
-0.005
114,464
19
0.17
0.18
76,008
8,500
1,500
9,000
600
18,500
150
2023-09-08
V
MAX
0.17
0.175
0.17
0.175
0.005
97,831
14
0.17
0.175
52,800
10,000
15,000
10,000
10,000
31
2023-09-07
V
MAX
0.185
0.185
0.17
0.17
-0.005
250,000
27
0.17
0.18
219,000
14,000
15,000
500
1,500
2023-09-06
V
MAX
0.18
0.19
0.175
0.175
64,091
27
0.17
0.18
22,231
10,000
12,500
9,500
100
8,500
1,260
2023-09-05
V
MAX
0.17
0.195
0.17
0.18
0.015
385,057
61
0.175
0.18
232,861
54,500
43,000
17,000
1,100
17,000
19,000
596
2023-09-01
V
MAX
0.155
0.165
0.155
0.16
0.01
218,000
43
0.16
0.17
97,500
25,000
30,000
36,500
1,000
8,000
19,500
500
2023-08-31
V
MAX
0.145
0.15
0.145
0.15
0.005
87,250
33
0.15
0.165
52,500
12,500
8,000
14,000
250
2023-08-30
V
MAX
0.15
0.15
0.145
0.145
-0.005
74,010
13
0.145
0.15
46,500
2,000
15,000
500
10,000
10
2023-08-29
V
MAX
0.15
0.15
0.15
0.15
8,000
1
0.145
0.15
8,000
2023-08-28
V
MAX
0.15
0.15
0.145
0.145
-0.005
5,333
6
0.145
0.15
173
2,500
2,500
10
2023-08-25
V
MAX
0.14
0.15
0.14
0.15
0.01
164,000
21
0.145
0.15
83,500
19,000
38,000
10,000
13,500
2023-08-24
V
MAX
0.145
0.145
0.14
0.14
-0.01
46,566
22
0.14
0.145
14,435
16,000
901
13,000
2,000
230
2023-08-23
V
MAX
0.145
0.15
0.145
0.15
0.005
14,975
10
0.145
0.15
3,500
2,500
4,500
175
4,000
300
2023-08-22
V
MAX
0.155
0.155
0.145
0.145
16,000
8
0.145
0.15
14,500
500
500
500
2023-08-21
V
MAX
0.16
0.16
0.145
0.145
-0.015
45,200
12
0.155
0.165
10,000
6,000
15,000
6,000
8,000
2023-08-18
V
MAX
0.16
0.16
0.15
0.16
128,400
16
0.145
0.16
72,500
3,500
20,000
6,000
26,000
2023-08-17
V
MAX
0.16
0.16
0.155
0.155
-0.01
35,130
9
0.155
0.165
2,500
5,500
15,000
9,500
2,500
130
2023-08-16
V
MAX
0.155
0.165
0.155
0.165
0.01
224,235
28
0.155
0.17
107,000
16,000
95,235
500
1,000
4,500
2023-08-15
V
MAX
0.155
0.16
0.15
0.15
-0.01
50,500
8
0.155
0.165
10,500
13,500
10,000
16,500
2023-08-14
V
MAX
0.16
0.16
0.16
0.16
0.005
8,062
5
0.155
0.16
7,666
396
2023-08-11
V
MAX
0.165
0.165
0.155
0.165
146,212
20
0.16
0.165
54,016
27,500
17,000
16,000
31,000
396
2023-08-10
V
MAX
0.165
0.17
0.165
0.17
0.005
154,814
24
0.165
0.17
71,500
43,500
20,000
2,500
17,000
314
2023-08-09
V
MAX
0.16
0.165
0.16
0.165
214,795
16
0.16
0.17
193,000
2,000
15,000
500
4,000
295
2023-08-08
V
MAX
0.155
0.17
0.155
0.165
0.015
281,375
53
0.16
0.17
228,000
18,000
13,000
2,000
5,000
13,000
1,852
2023-08-04
V
MAX
0.155
0.155
0.15
0.15
-0.005
67,300
9
0.145
0.15
61,000
6,000
2023-08-03
V
MAX
0.155
0.16
0.155
0.155
-0.005
16,349
13
0.155
0.16
15,267
500
45
2023-08-02
V
MAX
0.17
0.17
0.16
0.16
198,002
16
0.155
0.17
178,000
18,000
1,000
500
492
2023-08-01
V
MAX
0.16
0.16
0.16
0.16
5,030
3
0.16
0.17
5,000
1
29
2023-07-31
V
MAX
0.17
0.17
0.16
0.16
-0.01
99,365
23
0.16
0.18
75,650
14,500
3,000
6,000
140
2023-07-28
V
MAX
0.19
0.19
0.17
0.17
-0.01
115,662
13
0.165
0.17
114,500
500
500
100
2023-07-27
V
MAX
0.17
0.185
0.17
0.175
0.005
502,202
76
0.175
0.185
140,000
86,000
124,000
84,500
400
65,500
700
500
2023-07-26
V
MAX
0.155
0.175
0.155
0.17
0.025
1,019,053
153
0.165
0.17
505,348
67,000
271,000
68,000
2,000
44,500
52,500
8,700
2023-07-25
V
MAX
0.165
0.165
0.14
0.14
-0.02
203,900
52
0.145
0.15
96,600
24,000
26,500
12,500
1,000
2,500
40,500
300
2023-07-24
V
MAX
0.16
0.17
0.155
0.17
0.01
33,599
10
0.155
0.17
10,500
22,500
500
89
2023-07-21
V
MAX
0.15
0.17
0.15
0.155
0.005
215,000
52
0.15
0.17
73,000
61,500
23,000
4,500
2,000
10,000
40,500
500
2023-07-20
V
MAX
0.16
0.16
0.14
0.14
-0.01
12,611
7
0.14
0.17
2,500
10,000
111
2023-07-19
V
MAX
0.15
0.16
0.14
0.16
0.02
58,500
20
0.14
0.17
7,500
23,500
4,000
10,000
1,500
12,000
2023-07-18
V
MAX
0.15
0.155
0.14
0.14
-0.005
332,983
54
0.14
0.145
237,010
16,500
60,000
8,500
1,500
9,000
8
2023-07-17
V
MAX
0.145
0.15
0.14
0.145
-0.005
44,656
14
0.14
0.15
11,500
10,000
19,000
3,500
400
2023-07-14
V
MAX
0.15
0.15
0.14
0.15
0.005
22,500
4
0.14
0.15
2,000
20,000
500
2023-07-13
V
MAX
0.14
0.15
0.135
0.15
0.015
211,005
47
0.145
0.15
70,500
36,000
63,000
33,500
1,500
6,000
500
2023-07-12
V
MAX
0.13
0.14
0.13
0.135
0.01
355,500
38
0.115
0.14
221,500
34,500
2,000
47,500
49,500
500
2023-07-11
V
MAX
0.12
0.125
0.115
0.125
0.005
79,257
38
0.115
0.125
53,500
12,000
8,500
1,000
1,000
2,500
756
2023-07-10
V
MAX
0.125
0.13
0.12
0.125
225,500
25
0.12
0.125
174,500
40,000
500
10,000
500
2023-07-07
V
MAX
0.12
0.13
0.12
0.13
0.005
115,760
24
0.12
0.13
93,710
20,500
400
500
650
2023-07-06
V
MAX
0.125
0.13
0.125
0.125
21,005
14
0.12
0.125
15,000
2,500
3,500
2023-07-05
V
MAX
0.135
0.135
0.125
0.125
-0.01
101,116
21
0.125
0.13
60,500
3,500
11,000
25,500
616
2023-07-04
V
MAX
0.135
0.135
0.13
0.13
376,880
35
0.13
0.135
319,280
17,000
32,500
4,000
4,000