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
20:24:42 EDT Thu 25 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
2024-04-25
V
MAX
0.215
0.24
0.21
0.23
0.02
665,354
165
0.225
0.23
370,472
50,500
75,500
62,500
1,350
101,000
3,295
2024-04-24
V
MAX
0.19
0.215
0.19
0.21
0.02
551,269
76
0.21
0.215
513,761
9,000
2,000
9,500
1,000
14,500
1,508
2024-04-23
V
MAX
0.17
0.20
0.17
0.195
0.02
116,773
26
0.19
0.195
39,500
1,500
30,000
8,000
1,000
36,500
209
2024-04-22
V
MAX
0.16
0.18
0.16
0.175
0.015
306,673
38
0.17
0.18
162,000
26,000
35,000
38,000
45,000
673
2024-04-19
V
MAX
0.16
0.165
0.16
0.16
0.005
68,267
18
0.16
0.165
49,500
14,607
2,000
2,000
160
2024-04-18
V
MAX
0.16
0.185
0.15
0.15
-0.005
301,939
90
0.15
0.16
208,068
18,000
17,500
24,500
1,550
30,500
397
2024-04-17
V
MAX
0.155
0.17
0.15
0.16
0.005
76,919
43
0.155
0.16
44,510
1,000
6,500
16,000
7,364
1,105
2024-04-16
V
MAX
0.175
0.175
0.155
0.155
-0.025
195,319
62
0.155
0.16
87,970
32,000
1,690
42,000
500
30,840
277
2024-04-15
V
MAX
0.185
0.185
0.18
0.18
231,521
33
0.175
0.18
94,500
16,000
51,000
33,500
35,000
1,312
2024-04-12
V
MAX
0.20
0.20
0.17
0.18
-0.015
783,675
140
0.18
0.185
365,488
38,500
53,379
172,000
677
4,500
148,000
1,131
2024-04-11
V
MAX
0.21
0.21
0.195
0.195
-0.015
298,057
71
0.19
0.20
138,022
47,000
10,000
32,500
1,300
5,500
63,500
235
2024-04-10
V
MAX
0.21
0.255
0.195
0.21
1,391,428
326
0.20
0.21
960,826
122,000
52,111
79,500
2,692
159,000
13,975
2024-04-09
V
MAX
0.15
0.22
0.15
0.21
0.065
2,510,684
315
0.21
0.22
1,477,750
144,500
160,500
261,500
4,625
398,500
866
61,000
2024-04-08
V
MAX
0.14
0.15
0.135
0.15
0.01
1,070,254
111
0.145
0.15
621,087
97,000
49,000
191,500
92,000
567
19,000
2024-04-05
V
MAX
0.135
0.14
0.135
0.14
226,555
48
0.135
0.14
62,900
20,500
63,700
36,000
41,500
1,186
2024-04-04
V
MAX
0.15
0.15
0.13
0.14
-0.01
362,756
95
0.135
0.14
82,616
51,000
51,000
56,500
200
111,170
1,690
8,000
2024-04-03
V
MAX
0.12
0.17
0.11
0.15
0.04
1,617,791
203
0.14
0.15
831,301
77,500
226,700
166,500
2,600
240,000
1,010
72,000
2024-04-02
V
MAX
0.11
0.115
0.105
0.11
-0.005
280,086
47
0.105
0.11
198,255
21,000
8,000
282
16,000
14,549
22,000
2024-04-01
V
MAX
0.125
0.125
0.105
0.11
-0.015
354,408
54
0.11
0.115
103,000
48,500
85,500
33,000
77,500
400
5,500
2024-03-28
V
MAX
0.125
0.125
0.12
0.125
0.01
223,374
38
0.12
0.13
128,000
10,500
17,850
54,500
470
11,743
311
2024-03-27
V
MAX
0.11
0.12
0.11
0.11
-0.01
73,469
19
0.11
0.125
13,800
9,500
20,000
29,500
669
2024-03-26
V
MAX
0.11
0.125
0.11
0.12
0.01
213,750
26
0.11
0.125
155,000
10,000
34,000
2,000
11,500
250
1,000
2024-03-25
V
MAX
0.12
0.125
0.11
0.115
0.005
391,263
57
0.11
0.115
236,078
25,000
30,000
22,500
500
64,500
685
12,000
2024-03-22
V
MAX
0.115
0.12
0.11
0.11
-0.01
39,200
11
0.11
0.12
30,500
8,500
200
2024-03-21
V
MAX
0.12
0.12
0.11
0.115
-0.005
119,550
14
0.11
0.12
53,500
18,000
30,500
17,500
50
2024-03-20
V
MAX
0.115
0.125
0.115
0.115
-0.005
85,701
28
0.115
0.12
57,600
500
1,500
500
501
23,000
400
1,700
2024-03-19
V
MAX
0.105
0.12
0.10
0.12
0.015
1,068,379
96
0.115
0.145
815,366
55,500
41,500
2,100
130,500
413
23,000
2024-03-18
V
MAX
0.105
0.105
0.10
0.105
-0.005
211,600
27
0.10
0.105
63,000
22,500
46,000
65,000
100
15,000
2024-03-15
V
MAX
0.105
0.11
0.105
0.11
392,365
29
0.105
0.11
318,500
8,000
13,000
32,500
350
20,000
2024-03-14
V
MAX
0.11
0.11
0.105
0.11
26,782
10
0.105
0.11
11,500
15,000
282
2024-03-13
V
MAX
0.105
0.11
0.105
0.11
160,500
25
0.105
0.11
95,500
22,500
14,000
15,500
13,000
2024-03-12
V
MAX
0.11
0.11
0.105
0.11
0.005
6,550
4
0.105
0.11
1,000
1,000
4,500
50
2024-03-11
V
MAX
0.105
0.11
0.105
0.105
118,698
16
0.105
0.11
83,500
12,000
20,000
3,000
198
2024-03-08
V
MAX
0.11
0.11
0.105
0.105
-0.005
325,753
34
0.105
0.11
182,000
35,500
4,500
26,500
77,000
2024-03-07
V
MAX
0.11
0.11
0.11
0.11
0.005
205,201
28
0.105
0.11
77,500
25,500
4,500
38,500
1
47,000
200
12,000
2024-03-06
V
MAX
0.11
0.115
0.105
0.105
-0.005
287,582
48
0.105
0.11
136,250
41,500
15,000
54,000
500
40,000
300
2024-03-05
V
MAX
0.105
0.11
0.105
0.11
0.005
165,432
41
0.105
0.11
94,912
10,000
35,000
2,500
13,000
20
10,000
2024-03-04
V
MAX
0.10
0.105
0.095
0.105
0.01
515,200
48
0.10
0.105
304,200
32,000
75,000
1,000
103,000
2024-03-01
V
MAX
0.10
0.10
0.095
0.095
-0.005
247,064
58
0.09
0.10
61,000
54,647
52,500
30,500
500
47,420
495
2024-02-29
V
MAX
0.11
0.11
0.10
0.10
-0.01
25,117
18
0.10
0.105
19,920
1,000
500
3,000
697
2024-02-28
V
MAX
0.115
0.12
0.11
0.11
136,818
24
0.11
0.115
19,500
15,000
5,000
68,000
1,000
28,000
318
2024-02-27
V
MAX
0.11
0.115
0.11
0.11
281,762
43
0.105
0.115
207,833
21,500
21,000
100
30,500
607
222
2024-02-26
V
MAX
0.105
0.11
0.10
0.11
0.005
652,052
48
0.105
0.11
547,500
33,000
12,500
18,000
1,750
39,000
300
2024-02-23
V
MAX
0.10
0.105
0.10
0.10
37,066
9
0.10
0.105
25,500
66
11,500
2024-02-22
V
MAX
0.10
0.105
0.095
0.095
-0.005
40,116
14
0.095
0.10
6,116
500
18,500
15,000
2024-02-21
V
MAX
0.10
0.10
0.095
0.095
190,500
18
0.10
0.105
87,500
3,000
30,000
27,000
28,000
15,000
2024-02-20
V
MAX
0.095
0.10
0.09
0.09
-0.005
215,216
31
0.09
0.10
74,807
45,000
3,000
58,000
34,000
400
2024-02-16
V
MAX
0.095
0.10
0.095
0.095
217,005
33
0.09
0.10
108,800
35,000
14,000
58,650
555
2024-02-15
V
MAX
0.09
0.095
0.09
0.09
40,121
16
0.09
0.095
9,000
15,000
1,000
15,000
20
2024-02-14
V
MAX
0.09
0.095
0.09
0.09
-0.005
242,500
28
0.085
0.095
78,000
33,000
25,000
93,000
500
13,000
2024-02-13
V
MAX
0.095
0.095
0.095
0.095
9,100
5
0.09
0.095
8,600
500
2024-02-12
V
MAX
0.10
0.10
0.09
0.095
-0.005
32,594
12
0.09
0.095
32,000
500
89
2024-02-09
V
MAX
0.095
0.10
0.095
0.10
0.005
38,411
11
0.095
0.10
4,731
30,000
1,180
2,500
2024-02-08
V
MAX
0.095
0.10
0.095
0.095
336,977
34
0.095
0.10
80,000
30,000
94,000
132,000
977
2024-02-07
V
MAX
0.09
0.10
0.09
0.095
0.005
239,500
22
0.095
0.10
160,500
15,000
30,000
26,000
8,000
2024-02-06
V
MAX
0.085
0.09
0.085
0.085
-0.005
66,206
10
0.085
0.09
46,000
5,000
15,000
105
100
2024-02-05
V
MAX
0.095
0.10
0.085
0.09
-0.01
235,157
34
0.085
0.095
79,854
45,000
25,500
84,000
603
2024-02-02
V
MAX
0.10
0.10
0.095
0.10
0.005
92,012
12
0.09
0.10
65,765
3,000
6
23,000
241
2024-02-01
V
MAX
0.10
0.105
0.095
0.10
77,962
18
0.09
0.10
44,500
3,000
22,500
7,500
100
2024-01-31
V
MAX
0.10
0.105
0.10
0.105
0.01
142,000
13
0.10
0.105
84,000
1,000
27,000
9,000
21,000
2024-01-30
V
MAX
0.095
0.095
0.095
0.095
57,035
15
0.09
0.095
19,635
5,000
13,000
19,000
400
2024-01-29
V
MAX
0.10
0.10
0.095
0.10
142,503
17
0.095
0.10
7,501
36,500
33,000
30,000
35,500
2024-01-26
V
MAX
0.10
0.11
0.10
0.10
-0.005
237,523
23
0.095
0.105
113,300
500
41,000
62,000
323
20,000