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
08:00:57 EST Fri 03 Feb 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
2023-02-02
V
MAX
0.24
0.24
0.23
0.23
-0.01
166,739
54
0.23
0.24
109,500
6,000
40,500
1,300
8,500
89
2023-02-01
V
MAX
0.235
0.245
0.235
0.24
0.005
249,532
52
0.235
0.245
100,500
28,500
38,500
42,500
2,000
36,860
472
2023-01-31
V
MAX
0.24
0.245
0.235
0.24
69,717
22
0.235
0.245
37,500
1,000
2,000
1,500
27,500
10
2023-01-30
V
MAX
0.25
0.25
0.235
0.245
0.01
290,171
75
0.24
0.25
90,000
59,550
55,000
2,000
9,000
74,000
621
2023-01-27
V
MAX
0.25
0.25
0.235
0.235
-0.01
316,976
88
0.235
0.245
208,032
48,500
34,500
500
24,550
514
2023-01-26
V
MAX
0.26
0.26
0.24
0.245
-0.01
275,343
158
0.24
0.26
155,713
37,000
39,500
150
8,000
30,500
4,349
2023-01-25
V
MAX
0.27
0.27
0.25
0.25
-0.02
317,692
99
0.25
0.265
93,000
43,500
51,000
78,000
1,000
50,000
1,192
2023-01-24
V
MAX
0.28
0.285
0.245
0.26
-0.015
1,657,137
389
0.26
0.275
800,403
207,500
248,500
165,500
2,800
161,500
70,634
2023-01-23
V
MAX
0.275
0.275
0.26
0.275
0.005
82,560
29
0.27
0.275
36,437
500
22,000
5,000
536
18,000
57
2023-01-20
V
MAX
0.27
0.27
0.27
0.27
30,003
12
0.26
0.275
16,501
7,000
502
6,000
2023-01-19
V
MAX
0.25
0.27
0.25
0.26
0.01
188,613
41
0.26
0.27
57,000
18,000
37,000
24,500
2
28,000
23,500
611
2023-01-18
V
MAX
0.27
0.27
0.245
0.25
-0.015
87,751
29
0.245
0.255
38,500
5,000
23,000
9,000
501
8,250
3,500
2023-01-17
V
MAX
0.27
0.27
0.255
0.255
-0.02
109,917
51
0.245
0.27
48,300
20,000
2,000
29,500
500
9,500
117
2023-01-16
V
MAX
0.28
0.285
0.275
0.275
-0.005
153,778
35
0.27
0.275
121,500
12,500
11,500
1,500
500
5,500
750
2023-01-13
V
MAX
0.27
0.28
0.265
0.28
0.02
310,835
84
0.275
0.28
185,525
66,500
25,000
13,500
2,500
17,500
2023-01-12
V
MAX
0.26
0.275
0.26
0.26
0.005
658,770
122
0.24
0.26
505,500
62,000
5,000
47,000
3,120
1,000
35,000
2023-01-11
V
MAX
0.24
0.255
0.24
0.255
0.015
1,400,464
92
0.24
0.255
153,100
60,000
92,500
2,002
1,000,000
92,000
662
2023-01-10
V
MAX
0.245
0.25
0.24
0.24
-0.015
215,858
58
0.235
0.25
30,707
20,500
30,000
57,000
501
29,000
48,000
100
2023-01-09
V
MAX
0.25
0.255
0.245
0.255
0.005
195,632
67
0.245
0.255
110,342
28,000
11,500
24,000
1,000
20,000
390
2023-01-06
V
MAX
0.235
0.25
0.23
0.25
0.02
462,344
118
0.24
0.25
170,626
97,100
61,000
63,500
2,500
66,500
1,018
2023-01-05
V
MAX
0.23
0.24
0.23
0.24
0.01
88,936
25
0.23
0.24
71,625
2,000
2,000
9,000
1,001
3,000
2023-01-04
V
MAX
0.235
0.235
0.23
0.23
-0.015
307,866
62
0.23
0.24
229,000
20,500
18,000
1,000
38,500
566
2023-01-03
V
MAX
0.24
0.25
0.235
0.245
0.01
126,895
35
0.235
0.245
38,800
24,500
20,000
1,000
28,500
14,000
95
2022-12-30
V
MAX
0.255
0.255
0.235
0.245
0.005
48,978
21
0.235
0.25
39,083
500
3,000
500
5,500
85
2022-12-29
V
MAX
0.24
0.25
0.23
0.24
351,462
117
0.23
0.24
195,900
38,000
4,000
42,500
1,500
30,000
37,800
1,762
2022-12-28
V
MAX
0.245
0.25
0.23
0.24
283,444
136
0.235
0.25
181,600
25,417
22,500
22,000
4,400
26,000
1,277
2022-12-23
V
MAX
0.25
0.25
0.24
0.24
287,750
76
0.24
0.245
199,500
24,000
37,000
7,500
19,500
250
2022-12-22
V
MAX
0.24
0.25
0.235
0.24
-0.005
191,683
74
0.24
0.245
134,580
24,500
6,000
12,000
2,001
12,000
67
2022-12-21
V
MAX
0.25
0.25
0.235
0.245
0.005
151,226
68
0.245
0.25
99,000
17,000
22,500
1
1,500
10,500
625
2022-12-20
V
MAX
0.235
0.25
0.23
0.23
-0.01
115,898
95
0.23
0.285
34,456
6,500
15,500
44,500
2,000
12,500
362
2022-12-19
V
MAX
0.25
0.255
0.24
0.24
-0.01
170,758
64
0.235
0.26
70,483
22,000
30,500
22,000
1,500
1,000
23,000
275
2022-12-16
V
MAX
0.25
0.255
0.235
0.245
-0.01
339,811
52
0.24
0.26
175,000
20,500
9,000
91,500
1,500
41,500
300
2022-12-15
V
MAX
0.265
0.265
0.25
0.255
-0.015
1,823,287
307
0.25
0.255
1,256,730
220,500
62,000
107,000
900
38,000
109,500
27,357
2022-12-14
V
MAX
0.27
0.27
0.27
0.27
15,183
12
0.26
0.27
12,805
2,000
1
377
2022-12-13
V
MAX
0.27
0.27
0.265
0.27
0.005
213,899
78
0.265
0.275
158,502
31,500
500
16,500
1,500
5,000
197
2022-12-12
V
MAX
0.275
0.275
0.26
0.265
-0.01
143,503
52
0.265
0.27
97,000
9,500
9,000
26,000
1,000
500
503
2022-12-09
V
MAX
0.28
0.28
0.26
0.265
-0.015
601,006
180
0.265
0.275
374,455
108,500
15,500
51,500
4,651
19,000
26,500
700
2022-12-08
V
MAX
0.295
0.30
0.28
0.28
0.005
92,615
35
0.275
0.29
39,115
21,500
6,500
17,500
7,500
2022-12-07
V
MAX
0.31
0.31
0.275
0.275
-0.04
389,895
134
0.275
0.285
200,015
86,000
38,500
32,500
4,000
28,500
380
2022-12-06
V
MAX
0.29
0.315
0.28
0.30
0.03
280,040
93
0.28
0.31
103,500
46,000
16,500
74,500
1,200
37,500
840
2022-12-05
V
MAX
0.29
0.31
0.27
0.27
-0.04
497,699
144
0.27
0.325
308,336
38,500
21,000
84,000
4,500
1,000
38,500
1,863
2022-12-02
V
MAX
0.32
0.33
0.30
0.30
-0.04
175,783
57
0.30
0.32
54,625
51,000
4,000
43,000
2,000
19,500
658
2022-12-01
V
MAX
0.335
0.34
0.31
0.33
0.02
467,652
221
0.33
0.34
238,184
27,500
21,000
127,500
9,400
34,500
9,568
2022-11-30
V
MAX
0.33
0.33
0.30
0.31
-0.02
131,594
57
0.31
0.325
51,000
23,500
34,500
2,362
6,000
14,000
232
2022-11-29
V
MAX
0.30
0.34
0.29
0.33
0.03
351,366
74
0.30
0.34
200,066
25,500
59,500
22,000
1,600
16,500
26,200
2022-11-28
V
MAX
0.28
0.30
0.28
0.30
0.01
232,090
60
0.28
0.30
94,450
46,000
15,000
32,000
1,501
1,500
41,000
539
2022-11-25
V
MAX
0.28
0.295
0.28
0.295
0.015
317,524
70
0.28
0.295
186,000
40,000
48,000
1,325
41,500
699
2022-11-24
V
MAX
0.265
0.29
0.265
0.27
0.01
122,404
26
0.27
0.28
67,021
10,500
16,500
26,500
666
1,000
217
2022-11-23
V
MAX
0.27
0.27
0.255
0.26
-0.005
446,596
199
0.26
0.265
225,132
80,000
22,200
81,500
3,800
32,500
1,164
2022-11-22
V
MAX
0.27
0.28
0.25
0.265
-0.005
1,108,053
684
0.26
0.29
344,480
284,500
150,250
154,500
4,340
32,500
134,602
2,827
2022-11-21
V
MAX
0.29
0.30
0.265
0.265
-0.035
984,105
541
0.265
0.28
388,181
219,500
91,000
163,500
3,790
5,000
113,000
134
2022-11-18
V
MAX
0.305
0.305
0.285
0.30
-0.005
321,261
107
0.29
0.30
248,194
45,000
8,000
4,000
1,000
15,000
67
2022-11-17
V
MAX
0.32
0.32
0.29
0.305
779,780
184
0.29
0.305
431,892
142,500
30,000
42,000
3,500
5,000
104,500
15,488
2022-11-16
V
MAX
0.33
0.33
0.305
0.305
-0.015
153,451
51
0.30
0.32
91,006
21,000
16,500
1,001
10,000
13,444
2022-11-15
V
MAX
0.33
0.335
0.32
0.325
-0.015
326,008
56
0.315
0.33
235,483
39,500
34,000
9,500
100
1,500
2,500
3,021
2022-11-14
V
MAX
0.34
0.345
0.33
0.33
-0.01
502,601
78
0.33
0.34
357,011
36,500
33,000
10,500
1,510
11,500
52,580
2022-11-11
V
MAX
0.34
0.35
0.335
0.34
113,557
20
0.335
0.34
45,000
5,000
12,000
107
1,450
13,500
2022-11-10
V
MAX
0.35
0.35
0.335
0.34
0.01
251,341
70
0.33
0.345
134,055
50,000
17,500
35,000
8
2,500
9,500
2022-11-09
V
MAX
0.34
0.35
0.33
0.335
-0.02
317,765
79
0.325
0.335
168,735
61,500
36,000
20,000
2,530
28,500
500
2022-11-08
V
MAX
0.365
0.365
0.335
0.35
236,031
45
0.34
0.36
108,381
2,500
61,000
31,000
500
32,000
650
2022-11-07
V
MAX
0.36
0.37
0.345
0.35
-0.01
356,665
117
0.35
0.37
106,010
60,000
44,000
56,500
2,600
87,500
2022-11-04
V
MAX
0.36
0.37
0.36
0.37
0.02
130,586
33
0.35
0.37
24,200
7,000
40,000
49,500
1,901
7,500
485