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
06:04:01 EDT Fri 29 Mar 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
2024-03-28
V
MKR
0.11
0.11
0.11
0.11
7,001
3
0.11
0.115
7,000
2024-03-27
V
MKR
0.11
0.11
0.11
0.11
9,000
4
0.105
0.11
1,000
1,500
6,500
2024-03-26
V
MKR
0.11
0.11
0.105
0.105
-0.005
7,500
2
0.105
0.11
500
7,000
2024-03-25
V
MKR
0.105
0.11
0.105
0.105
0.005
52,000
13
0.105
0.11
17,500
1,000
15,000
2,500
16,000
2024-03-22
V
MKR
0.105
0.105
0.10
0.105
51,000
20
0.10
0.105
33,000
2,000
9,500
6,500
2024-03-21
V
MKR
0.12
0.12
0.10
0.105
-0.015
167,900
30
0.10
0.105
124,400
6,500
8,500
28,500
2024-03-20
V
MKR
0.12
0.12
0.12
0.12
0.01
6,000
2
0.115
0.12
1,000
5,000
2024-03-19
V
MKR
0.12
0.12
0.11
0.11
-0.005
11,006
4
0.115
0.12
11,000
2024-03-18
V
MKR
0.115
0.115
0.115
0.115
0.005
5,000
1
0.115
0.12
5,000
2024-03-15
V
MKR
0.125
0.125
0.11
0.11
-0.015
152,600
30
0.115
0.12
85,500
20,000
15,000
4,500
100
14,000
13,500
2024-03-14
V
MKR
0.125
0.125
0.125
0.125
0.005
9,500
3
0.12
0.125
1,000
8,500
2024-03-13
V
MKR
0.12
0.12
0.12
0.12
0.01
39,502
12
0.12
0.125
5,500
5,000
11,000
12,000
6,000
2
2024-03-12
V
MKR
0.13
0.13
0.11
0.11
-0.02
122,375
34
0.115
0.12
73,500
12,000
15,000
4,500
166
17,000
2024-03-11
V
MKR
0.125
0.13
0.115
0.13
67,516
24
0.125
0.13
16,000
4,000
6,000
400
40,500
346
2024-03-08
V
MKR
0.13
0.13
0.13
0.13
0.01
7,692
3
0.125
0.13
7,692
2024-03-07
V
MKR
0.12
0.12
0.12
0.12
22,333
7
0.115
0.12
22,333
2024-03-06
V
MKR
0.135
0.135
0.12
0.12
-0.01
33,165
21
0.115
0.13
24,015
1,000
100
2024-03-05
V
MKR
0.13
0.13
0.13
0.13
1,241
5
0.125
0.135
1,000
100
101
2024-03-04
V
MKR
0.14
0.14
0.13
0.13
-0.01
97,056
25
0.125
0.14
30,000
3,000
21,500
13,500
29,000
56
2024-03-01
V
MKR
0.14
0.14
0.14
0.14
0.005
3,500
2
0.135
0.14
500
3,000
2024-02-29
V
MKR
0.13
0.14
0.13
0.135
0.005
120,700
25
0.13
0.135
65,500
1,000
26,500
200
27,500
2024-02-28
V
MKR
0.11
0.13
0.11
0.13
0.03
52,722
23
0.125
0.13
32,450
500
10,000
9,500
2024-02-27
V
MKR
0.105
0.11
0.10
0.10
-0.01
350,000
52
0.10
0.11
184,500
37,500
30,000
29,500
26,000
42,500
2024-02-26
V
MKR
0.12
0.12
0.11
0.11
-0.01
47,000
14
0.11
0.115
38,000
2,000
4,500
2,500
2024-02-23
V
MKR
0.13
0.13
0.115
0.12
-0.005
95,500
16
0.115
0.12
71,500
1,000
500
4,500
18,000
2024-02-22
V
MKR
0.13
0.13
0.125
0.125
19,500
8
0.125
0.13
11,000
500
7,500
500
2024-02-21
V
MKR
0.125
0.125
0.12
0.12
0.005
57,400
19
0.12
0.13
5,500
7,500
19,000
5,000
20,000
400
2024-02-20
V
MKR
0.12
0.12
0.115
0.115
-0.005
103,100
19
0.115
0.125
66,000
14,500
2024-02-16
V
MKR
0.13
0.13
0.115
0.12
-0.01
67,389
16
0.115
0.125
57,389
1,000
1,000
8,000
2024-02-15
V
MKR
0.13
0.13
0.13
0.13
0.005
6,400
4
0.125
0.13
500
500
400
5,000
2024-02-14
V
MKR
0.13
0.13
0.125
0.125
-0.005
3,300
6
0.125
0.13
1,000
1,000
1,000
300
2024-02-13
V
MKR
0.13
0.13
0.13
0.13
0.01
550
2
0.125
0.13
500
50
2024-02-12
V
MKR
0.135
0.135
0.12
0.12
-0.01
111,000
13
0.13
0.135
109,000
500
1,500
2024-02-09
V
MKR
0.13
0.13
0.13
0.13
0.01
600
3
0.13
0.14
500
100
2024-02-08
V
MKR
0.135
0.135
0.12
0.12
-0.015
44,060
29
0.125
0.135
27,000
3,000
4,500
60
9,500
2024-02-07
V
MKR
0.14
0.14
0.135
0.135
-0.005
1,289
3
0.135
0.14
1,000
289
2024-02-06
V
MKR
0.14
0.14
0.14
0.14
1,000
2
0.135
0.145
1,000
2024-02-05
V
MKR
0.14
0.14
0.14
0.14
-0.005
2,000
2
0.135
0.145
500
1,500
2024-02-02
V
MKR
0.145
0.145
0.135
0.135
-0.005
2,000
3
0.135
0.145
500
500
1,000
2024-02-01
V
MKR
0.14
0.14
0.135
0.14
5,201
6
0.135
0.14
3,000
2,000
1
2024-01-31
V
MKR
0.145
0.145
0.14
0.14
21,500
7
0.135
0.14
1,500
5,000
6,500
8,500
2024-01-30
V
MKR
0.14
0.14
0.14
0.14
0.01
500
1
0.135
0.14
500
2024-01-29
V
MKR
0.14
0.14
0.13
0.14
0.015
30,672
13
0.135
0.14
27,000
3,000
166
500
6
2024-01-26
V
MKR
0.145
0.145
0.125
0.125
-0.02
139,750
37
0.135
0.14
114,050
15,500
1,000
8,500
500
2024-01-25
V
MKR
0.145
0.145
0.135
0.145
27,100
13
0.14
0.145
24,000
1,500
100
1,500
2024-01-24
V
MKR
0.155
0.155
0.145
0.145
-0.005
14,865
10
0.145
0.155
9,000
1,500
4,000
2024-01-23
V
MKR
0.155
0.155
0.15
0.15
-0.005
36,000
19
0.15
0.155
1,500
1,500
11,000
5,500
16,500
2024-01-22
V
MKR
0.165
0.165
0.15
0.155
-0.005
3,300
6
0.15
0.155
2,500
500
300
2024-01-19
V
MKR
0.155
0.16
0.135
0.16
0.01
60,502
27
0.16
0.165
46,000
1,500
3,500
9,500
2024-01-18
V
MKR
0.155
0.155
0.14
0.15
-0.01
117,510
31
0.145
0.16
45,000
4,000
15,000
19,500
33,500
500
2024-01-17
V
MKR
0.16
0.16
0.16
0.16
0.01
1,060
3
0.15
0.16
500
500
2024-01-16
V
MKR
0.155
0.155
0.15
0.15
13,000
6
0.15
0.16
13,000
2024-01-15
V
MKR
0.16
0.16
0.145
0.15
-0.01
61,500
14
0.15
0.16
53,000
8,500
2024-01-12
V
MKR
0.16
0.16
0.16
0.16
-0.005
1,005
3
0.155
0.16
500
500
2024-01-11
V
MKR
0.16
0.165
0.145
0.165
41,502
25
0.16
0.165
24,502
5,500
1,000
9,500
1,000
2024-01-10
V
MKR
0.16
0.165
0.16
0.165
0.015
12,501
8
0.16
0.165
11,501
500
500
2024-01-09
V
MKR
0.15
0.155
0.15
0.15
51,947
22
0.145
0.16
24,500
1,000
1,500
11,000
13,900
2024-01-08
V
MKR
0.17
0.175
0.145
0.15
-0.02
42,750
34
0.145
0.155
27,500
3,000
2,000
10,000
2024-01-05
V
MKR
0.20
0.20
0.155
0.17
149,852
61
0.17
0.18
51,000
17,000
15,000
33,000
350
32,000
1,500
2024-01-04
V
MKR
0.20
0.20
0.17
0.17
-0.03
148,333
75
0.17
0.185
54,300
2,000
38,500
6,000
45,500
1,000
2024-01-03
V
MKR
0.21
0.21
0.17
0.20
-0.01
240,130
79
0.19
0.20
135,500
3,500
18,500
18,500
63,000
300
500
2024-01-02
V
MKR
0.22
0.22
0.21
0.21
-0.01
19,060
12
0.21
0.22
15,500
500
2,000
350
709