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
20:49:21 EDT Sat 27 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
2024-04-26
V
MMA
0.24
0.24
0.225
0.23
-0.01
317,001
54
0.23
0.24
251,101
19,500
20,000
9,500
300
6,000
10,500
2024-04-25
V
MMA
0.25
0.25
0.23
0.24
-0.035
295,008
58
0.235
0.24
188,500
21,000
26,000
11,500
47,000
983
2024-04-24
V
MMA
0.255
0.28
0.255
0.275
0.025
129,500
20
0.25
0.27
63,500
11,000
35,000
7,000
1,000
7,000
5,000
2024-04-23
V
MMA
0.265
0.27
0.245
0.25
-0.015
209,507
37
0.245
0.25
127,000
17,000
55,000
3,000
2,000
5,500
4
2024-04-22
V
MMA
0.27
0.27
0.265
0.265
0.005
73,759
9
0.26
0.265
66,234
7,000
25
2024-04-19
V
MMA
0.29
0.29
0.26
0.29
82,048
9
0.26
0.29
75,034
2,000
5,014
2024-04-18
V
MMA
0.25
0.29
0.25
0.29
0.05
186,000
43
0.25
0.29
148,500
8,000
6,000
18,500
5,000
2024-04-17
V
MMA
0.25
0.25
0.24
0.24
-0.01
58,500
9
0.24
0.25
47,500
3,500
2,500
5,000
2024-04-16
V
MMA
0.245
0.25
0.245
0.25
65,414
10
0.24
0.25
58,500
1,500
2,000
3,000
214
2024-04-15
V
MMA
0.25
0.255
0.245
0.245
-0.01
27,000
3
0.245
0.255
5,000
22,000
2024-04-12
V
MMA
0.27
0.27
0.25
0.255
-0.005
61,503
12
0.245
0.255
38,000
20,500
500
2,500
1
2024-04-11
V
MMA
0.265
0.265
0.265
0.265
0.005
22,000
3
0.245
0.28
15,000
7,000
2024-04-10
V
MMA
6
2
0.255
0.28
5
2024-04-09
V
MMA
0.26
0.26
0.26
0.26
-0.01
37,310
15
0.26
0.28
23,999
3,000
1,000
9,000
300
2024-04-08
V
MMA
0.27
0.28
0.27
0.27
-0.005
18,090
8
0.27
0.28
16,000
500
1,500
90
2024-04-05
V
MMA
0.265
0.275
0.26
0.275
0.015
57,886
19
0.27
0.28
52,000
5,500
386
2024-04-04
V
MMA
0.26
0.26
0.26
0.26
15,111
5
0.245
0.28
15,000
2024-04-03
V
MMA
0.245
0.26
0.245
0.26
0.02
131,511
43
0.26
0.28
103,000
4,000
500
9,500
14,500
2024-04-02
V
MMA
0.24
0.25
0.24
0.25
-0.005
41,950
17
0.24
0.25
10,000
500
10,000
8,000
450
13,000
2024-04-01
V
MMA
0.245
0.255
0.245
0.255
0.015
10,001
6
0.24
0.255
4,501
1,500
1,500
2,500
2024-03-28
V
MMA
0.23
0.245
0.23
0.24
-0.005
40,401
22
0.235
0.245
27,000
3,000
10,000
201
2024-03-27
V
MMA
0.23
0.245
0.23
0.245
0.01
39,518
10
0.23
0.24
17,500
15,000
408
6,500
10
2024-03-26
V
MMA
0.24
0.24
0.235
0.235
155,000
7
0.23
0.26
152,000
3,000
2024-03-25
V
MMA
0.255
0.255
0.21
0.24
-0.025
130,620
34
0.235
0.255
84,500
11,550
500
5,500
1,000
26,500
1,070
2024-03-22
V
MMA
0.265
0.265
0.235
0.235
-0.03
6,000
4
0.235
0.26
3,000
3,000
2024-03-21
V
MMA
0.265
0.265
0.265
0.265
0.005
1,089
4
0.24
0.28
1,000
89
2024-03-20
V
MMA
0.275
0.275
0.25
0.26
-0.01
37,397
11
0.25
0.28
26,450
1,000
2,500
7,000
447
2024-03-19
V
MMA
0.26
0.28
0.26
0.27
0.02
16,490
8
0.255
0.28
15,000
500
500
490
2024-03-18
V
MMA
0.235
0.255
0.23
0.25
-0.005
141,458
19
0.245
0.26
91,150
4,500
15,000
8,500
17,000
5,300
2024-03-15
V
MMA
0.26
0.26
0.245
0.255
0.005
43,766
24
0.25
0.26
30,500
500
2,000
100
10,000
666
2024-03-14
V
MMA
0.24
0.255
0.235
0.25
0.015
936,884
30
0.24
0.26
882,000
5,000
12,500
8,500
28,500
300
2024-03-13
V
MMA
0.24
0.24
0.235
0.235
0.005
21,000
9
0.225
0.255
12,000
500
5,500
3,000
2024-03-12
V
MMA
0.21
0.23
0.205
0.23
0.02
45,985
22
0.225
0.24
26,500
1,000
1,500
1,500
500
14,500
314
2024-03-11
V
MMA
0.215
0.22
0.21
0.22
0.005
5,312
6
0.21
0.22
3,500
500
1,000
300
2024-03-08
V
MMA
0.22
0.22
0.21
0.215
84,974
14
0.215
0.22
84,500
474
2024-03-07
V
MMA
383
1
0.215
0.23
2024-03-06
V
MMA
0.225
0.225
0.215
0.215
-0.005
104,010
9
0.215
0.235
104,000
2024-03-05
V
MMA
0.22
0.23
0.22
0.225
0.005
169,809
20
0.22
0.245
145,500
500
7,000
3,000
13,000
508
2024-03-04
V
MMA
0.23
0.23
0.23
0.23
0.01
2,001
2
0.225
0.245
2,000
2024-03-01
V
MMA
0.22
0.23
0.22
0.23
0.005
13,428
8
0.22
0.25
500
500
11,000
1,000
428
2024-02-29
V
MMA
0.235
0.24
0.22
0.225
0.005
501,826
14
0.225
0.23
484,500
10,000
6,500
726
2024-02-28
V
MMA
0.22
0.23
0.22
0.23
276,850
37
0.22
0.24
251,000
2,500
15,000
500
7,000
169
2024-02-27
V
MMA
0.25
0.25
0.23
0.23
-0.03
81,976
31
0.235
0.245
63,760
15,000
500
2,000
500
200
2024-02-26
V
MMA
0.26
0.275
0.26
0.26
0.005
88,120
19
0.25
0.26
32,000
500
34,000
3,000
120
18,000
2024-02-23
V
MMA
0.255
0.26
0.255
0.255
31,680
11
0.25
0.275
24,500
5,500
1,500
100
2024-02-22
V
MMA
0.265
0.28
0.255
0.255
-0.01
62,300
25
0.25
0.265
40,500
4,000
10,000
1,000
6,000
500
2024-02-21
V
MMA
0.28
0.28
0.265
0.265
-0.02
76,478
33
0.25
0.265
56,700
5,000
3,000
11,500
278
2024-02-20
V
MMA
0.31
0.325
0.285
0.285
-0.015
234,470
43
0.27
0.30
149,500
24,500
10,000
17,500
32,500
10
2024-02-16
V
MMA
0.29
0.305
0.27
0.30
0.015
158,700
40
0.27
0.30
82,698
14,000
19,000
21,000
500
18,000
3,502
2024-02-15
V
MMA
0.285
0.29
0.27
0.285
0.005
86,050
23
0.27
0.29
43,300
20,500
19,000
3,250
2024-02-14
V
MMA
0.255
0.29
0.25
0.28
0.03
102,413
31
0.275
0.29
28,000
500
36,500
20,000
1,500
15,000
250
2024-02-13
V
MMA
0.25
0.255
0.235
0.255
0.005
78,000
25
0.23
0.26
56,500
1,000
8,500
4,500
7,500
2024-02-12
V
MMA
0.265
0.27
0.25
0.26
0.01
44,703
13
0.25
0.26
38,203
3,000
3,500
2024-02-09
V
MMA
0.25
0.255
0.25
0.25
0.01
109,625
12
0.25
0.27
87,500
15,000
2,000
125
5,000
2024-02-08
V
MMA
0.24
0.25
0.24
0.25
-0.005
20,500
6
0.25
0.27
9,000
3,500
1,000
7,000
2024-02-07
V
MMA
3,000
1
0.235
0.27
3,000
2024-02-06
V
MMA
0.245
0.26
0.24
0.255
0.015
60,449
18
0.255
0.26
40,000
5,000
3,500
5,000
260
6,000
297
2024-02-05
V
MMA
0.245
0.245
0.235
0.24
0.01
131,200
12
0.225
0.245
130,000
1,000
200
2024-02-02
V
MMA
0.25
0.25
0.225
0.23
-0.02
116,592
12
0.23
0.26
113,500
3,000
92
2024-02-01
V
MMA
0.245
0.25
0.245
0.25
0.005
18,501
10
0.25
0.26
13,000
5,000
471
2024-01-31
V
MMA
0.275
0.275
0.24
0.245
-0.035
107,214
18
0.245
0.265
104,000
3,000
182
2024-01-30
V
MMA
0.30
0.30
0.28
0.28
-0.01
60,742
14
0.26
0.275
27,242
500
15,000
1,000
12,000
5,000
2024-01-29
V
MMA
0.285
0.29
0.285
0.29
0.015
74,500
10
0.26
0.30
47,000
500
15,000
4,000
8,000