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
19:19:19 EDT Mon 29 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
2024-04-29
V
MMS
0.07
0.07
0.07
0.07
20,000
5
0.065
0.075
16,000
4,000
2024-04-26
V
MMS
0.065
0.065
0.065
0.065
-0.005
2,000
1
0.065
0.07
2,000
2024-04-25
V
MMS
0.07
0.07
0.07
0.07
0.005
77,500
11
0.065
0.07
45,000
2,000
9,000
500
21,000
2024-04-24
V
MMS
0.07
0.07
0.06
0.065
-0.005
263,750
40
0.065
0.07
153,550
25,000
4,000
81,000
200
2024-04-23
V
MMS
81
1
0.065
0.075
2024-04-22
V
MMS
0.07
0.08
0.07
0.08
0.01
9,641
13
0.065
0.075
4,530
1,000
99
1,368
400
1,250
2024-04-19
V
MMS
0.07
0.07
0.07
0.07
5,002
3
0.07
0.075
5,000
2024-04-18
V
MMS
0.075
0.075
0.07
0.075
153,000
11
0.07
0.08
103,000
10,000
13,000
27,000
2024-04-17
V
MMS
0.075
0.08
0.075
0.08
0.005
13,500
5
0.075
0.08
9,000
3,000
1,000
500
2024-04-16
V
MMS
0.07
0.085
0.07
0.08
0.005
22,205
4
0.07
0.08
12,000
10,205
2024-04-15
V
MMS
0.075
0.075
0.07
0.075
0.005
97,089
18
0.07
0.075
20,500
2,000
10,000
589
56,000
8,000
2024-04-12
V
MMS
0.07
0.07
0.07
0.07
5,168
5
0.075
0.085
4,666
500
2
2024-04-11
V
MMS
0.075
0.075
0.07
0.07
-0.01
136,500
18
0.075
0.085
75,000
5,000
6,000
40,000
500
10,000
2024-04-10
V
MMS
0.085
0.085
0.085
0.085
0.005
5,000
1
0.07
0.085
5,000
2024-04-09
V
MMS
0.08
0.085
0.08
0.085
0.01
55,000
6
0.07
0.085
30,000
12,000
13,000
2024-04-08
V
MMS
0.075
0.075
0.075
0.075
-0.005
25,094
8
0.07
0.08
19,100
1,000
1,000
3,000
994
2024-04-05
V
MMS
0.085
0.085
0.08
0.08
-0.005
283,553
20
0.075
0.085
219,500
11,000
5,000
28,000
20,053
2024-04-04
V
MMS
0.08
0.08
0.08
0.08
-0.005
5,729
2
0.08
0.085
5,000
2024-04-03
V
MMS
0.085
0.085
0.085
0.085
103,000
9
0.08
0.085
60,000
9,000
34,000
2024-04-02
V
MMS
0.085
0.085
0.095
2024-04-01
V
MMS
0.085
0.085
0.085
0.085
2,830
5
0.085
0.095
2,230
400
2024-03-28
V
MMS
0.09
0.09
0.08
0.085
-0.005
163,203
20
0.085
0.10
76,000
29,000
18,000
39,000
1,203
2024-03-27
V
MMS
0.085
0.085
0.085
0.085
-0.005
18,000
3
0.09
0.095
1,000
17,000
2024-03-26
V
MMS
0.095
0.095
0.09
0.09
14,014
10
0.085
0.095
3,500
3,000
1,000
3,000
3,000
2024-03-25
V
MMS
0.09
0.09
0.095
2024-03-22
V
MMS
0.09
0.09
0.09
0.09
-0.005
157,005
19
0.09
0.10
96,000
15,000
22,000
24,000
5
2024-03-21
V
MMS
0.095
0.095
0.095
0.095
143,000
17
0.085
0.095
116,000
4,000
2,000
2,000
19,000
2024-03-20
V
MMS
0.095
0.095
0.095
0.095
3,000
3
0.09
0.10
3,000
2024-03-19
V
MMS
0.095
0.095
0.09
0.09
51,250
8
0.085
0.10
22,250
1,000
20,000
8,000
2024-03-18
V
MMS
0.095
0.095
0.09
0.09
-0.005
25,250
6
0.085
0.095
25,250
2024-03-15
V
MMS
0.095
0.095
0.095
0.095
91,751
18
0.09
0.10
40,307
50,000
1,000
2024-03-14
V
MMS
0.105
0.105
0.09
0.095
-0.015
420,650
67
0.09
0.10
288,900
51,000
27,000
550
53,000
100
2024-03-13
V
MMS
0.11
0.115
0.11
0.115
0.005
21,022
3
0.11
0.12
20,522
500
2024-03-12
V
MMS
0.105
0.105
0.105
0.105
-0.005
5,817
4
0.105
0.12
5,000
500
2024-03-11
V
MMS
0.115
0.115
0.11
0.11
18,840
9
0.11
0.115
14,350
3,500
500
400
2024-03-08
V
MMS
0.12
0.12
0.12
0.12
0.01
1,086
3
0.105
0.12
500
2024-03-07
V
MMS
0.12
0.12
0.11
0.11
-0.015
80,262
12
0.11
0.12
73,179
2,000
5,000
83
2024-03-06
V
MMS
0.125
0.125
0.115
0.115
-0.005
44,250
10
0.115
0.125
31,500
500
6,000
6,000
250
2024-03-05
V
MMS
0.11
0.12
0.11
0.12
0.01
82,550
13
0.115
0.135
70,500
500
4,500
6,500
250
2024-03-04
V
MMS
0.11
0.115
0.105
0.115
0.015
58,001
8
0.10
0.12
37,500
18,000
2,500
2024-03-01
V
MMS
0.12
0.12
0.10
0.115
84,825
13
0.105
0.12
69,315
15,500
10
2024-02-29
V
MMS
0.115
0.115
0.115
0.115
0.01
14,594
8
0.115
0.12
5,594
1,500
7,500
2024-02-28
V
MMS
0.115
0.125
0.08
0.105
-0.03
276,705
58
0.10
0.12
184,700
32,500
29,000
6,000
24,500
5
2024-02-27
V
MMS
16
1
0.115
0.135
2024-02-26
V
MMS
0.125
0.135
0.125
0.135
0.005
25,500
9
0.11
0.135
16,000
1,000
8,500
2024-02-23
V
MMS
34
1
0.12
0.135
2024-02-22
V
MMS
0.13
0.13
0.13
0.13
0.01
21,126
6
0.13
0.135
20,500
500
125
2024-02-21
V
MMS
0.13
0.13
0.12
0.12
-0.005
11,020
8
0.12
0.135
7,600
500
2,500
300
2024-02-20
V
MMS
0.125
0.125
0.125
0.125
-0.005
4,675
4
0.125
0.135
1,500
1,000
2,000
2024-02-16
V
MMS
0.13
0.13
0.125
0.13
-0.005
13,000
7
0.12
0.135
8,000
500
2,000
2,500
2024-02-15
V
MMS
25
1
0.13
0.14
2024-02-14
V
MMS
0.135
0.13
0.14
2024-02-13
V
MMS
0.135
0.135
0.135
0.135
0.005
10,348
2
0.11
0.14
10,000
2024-02-12
V
MMS
0.13
0.13
0.12
0.12
-0.015
58,607
7
0.115
0.13
52,000
6,500
107
2024-02-09
V
MMS
0.13
0.135
0.12
0.12
-0.01
143,791
17
0.11
0.13
108,500
1,500
2,000
26,500
5,000
2024-02-08
V
MMS
0.13
0.13
0.13
0.13
-0.005
136,482
11
0.115
0.13
128,000
1,500
6,500
482
2024-02-07
V
MMS
0.125
0.135
0.125
0.135
0.005
27,662
10
0.11
0.145
16,000
2,500
1,000
8,000
162
2024-02-06
V
MMS
0.125
0.135
0.125
0.135
0.01
104,845
11
0.125
0.135
95,500
500
8,500
128
2024-02-05
V
MMS
5
2
0.12
0.125
2024-02-02
V
MMS
0.12
0.125
0.12
0.125
-0.005
17,388
6
0.12
0.135
17,000
2
2024-02-01
V
MMS
0.13
0.12
0.135
2024-01-31
V
MMS
0.13
0.13
0.13
0.13
5,000
1
0.115
0.13
5,000
2024-01-30
V
MMS
0.13
0.13
0.13
0.13
1,000
1
0.115
0.135
1,000