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
10:03:12 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
2024-04-26
V
MON
0.22
0.23
0.22
0.225
0.01
132,002
26
0.20
0.225
127,500
500
500
3,500
2024-04-25
V
MON
0.215
0.215
0.215
0.215
-0.005
8,000
2
0.215
0.23
8,000
2024-04-24
V
MON
0.22
0.225
0.215
0.215
-0.005
75,500
11
0.215
0.22
75,000
500
2024-04-23
V
MON
0.21
0.22
0.21
0.22
95,000
16
0.195
0.22
62,000
2,000
15,000
7,500
8,500
2024-04-22
V
MON
0.20
0.22
0.20
0.22
0.02
108,750
17
0.195
0.23
107,750
500
500
2024-04-19
V
MON
0.205
0.205
0.20
0.20
13,300
3
0.195
0.20
13,000
300
2024-04-18
V
MON
0.195
0.20
0.195
0.20
0.005
93,000
18
0.195
0.205
83,000
9,000
1,000
2024-04-17
V
MON
0.195
0.195
0.195
0.195
2,610
2
0.20
0.205
2,500
110
2024-04-16
V
MON
0.205
0.205
0.195
0.195
-0.01
139,700
20
0.195
0.205
107,500
9,000
1,000
3,000
200
19,000
2024-04-15
V
MON
0.205
0.205
0.205
0.205
-0.015
107,724
21
0.205
0.23
95,000
3,000
6,500
3,224
2024-04-12
V
MON
0.22
0.23
0.215
0.22
0.015
126,508
22
0.205
0.22
94,000
15,000
13,000
4,500
2024-04-11
V
MON
0.21
0.21
0.20
0.205
-0.005
250,355
20
0.195
0.22
230,355
5,000
5,000
5,000
5,000
2024-04-10
V
MON
0.215
0.22
0.21
0.21
-0.005
67,500
12
0.21
0.22
30,500
10,000
15,000
11,000
1,000
2024-04-09
V
MON
0.22
0.22
0.215
0.215
-0.01
16,645
6
0.21
0.215
16,600
45
2024-04-08
V
MON
0.215
0.225
0.215
0.225
42,977
10
0.215
0.23
8,500
10,000
24,000
477
2024-04-05
V
MON
0.225
0.23
0.225
0.225
0.005
70,895
13
0.225
0.23
65,395
2,000
3,500
2024-04-04
V
MON
0.225
0.225
0.22
0.22
0.01
15,600
5
0.205
0.225
15,000
400
50
2024-04-03
V
MON
0.22
0.22
0.21
0.21
0.005
46,009
8
0.21
0.23
38,000
8,000
9
2024-04-02
V
MON
0.21
0.225
0.20
0.205
-0.01
352,386
52
0.20
0.21
285,100
22,500
12,500
5,000
26,500
500
2024-04-01
V
MON
0.215
0.215
0.215
0.215
96,581
13
0.205
0.23
96,500
2024-03-28
V
MON
0.21
0.22
0.21
0.21
-0.005
136,500
18
0.205
0.215
100,500
18,000
5,000
5,000
8,000
2024-03-27
V
MON
0.22
0.22
0.215
0.215
-0.005
32,750
8
0.215
0.22
32,500
250
2024-03-26
V
MON
0.225
0.225
0.215
0.22
-0.01
152,166
21
0.21
0.22
145,100
7,000
66
2024-03-25
V
MON
0.235
0.235
0.23
0.23
51,000
2
0.21
0.24
50,000
1,000
2024-03-22
V
MON
0.24
0.24
0.225
0.23
-0.01
129,283
23
0.215
0.25
129,283
2024-03-21
V
MON
0.255
0.255
0.24
0.24
-0.015
66,525
13
0.235
0.255
66,500
25
2024-03-20
V
MON
0.25
0.255
0.25
0.255
29,220
14
0.235
0.275
19,190
500
7,000
2,500
2024-03-19
V
MON
0.255
0.255
0.255
0.255
-0.005
13,000
5
0.245
0.26
13,000
2024-03-18
V
MON
0.24
0.26
0.235
0.26
0.02
76,958
21
0.23
0.27
57,458
6,500
1,500
11,500
2024-03-15
V
MON
0.235
0.255
0.23
0.255
0.015
34,490
12
0.24
0.255
24,460
10,000
30
2024-03-14
V
MON
0.24
0.24
0.235
0.24
84,325
15
0.21
0.26
81,500
2,000
500
2024-03-13
V
MON
0.24
0.255
0.24
0.24
159,217
23
0.235
0.255
149,000
1,500
7,000
250
1,000
467
2024-03-12
V
MON
0.25
0.25
0.235
0.24
-0.01
168,497
17
0.21
0.25
168,000
497
2024-03-11
V
MON
0.26
0.26
0.25
0.25
-0.02
390,792
28
0.24
0.25
386,792
4,000
2024-03-08
V
MON
0.275
0.275
0.26
0.27
-0.005
34,550
13
0.255
0.28
31,000
3,000
550
2024-03-07
V
MON
0.275
0.28
0.275
0.275
51,791
6
0.275
0.285
51,791
2024-03-06
V
MON
0.285
0.285
0.27
0.275
-0.02
144,150
29
0.275
0.285
137,900
5,000
1,000
250
2024-03-05
V
MON
0.295
0.295
0.295
0.295
1,500
2
0.285
0.30
1,500
2024-03-04
V
MON
0.28
0.30
0.28
0.295
0.015
50,008
20
0.28
0.30
7,418
15,000
10,000
17,500
90
2024-03-01
V
MON
0.28
0.30
0.28
0.30
0.015
53,407
21
0.28
0.30
19,261
11,000
11,500
7,591
4,055
2024-02-29
V
MON
0.29
0.295
0.285
0.285
-0.005
79,200
21
0.285
0.315
27,700
20,000
31,500
2024-02-28
V
MON
0.29
0.30
0.29
0.29
8,511
7
0.29
0.31
8,400
10
2024-02-27
V
MON
0.29
0.305
0.28
0.29
-0.01
252,311
49
0.285
0.315
171,475
25,000
19,500
28,500
7,526
2024-02-26
V
MON
0.305
0.305
0.285
0.30
-0.01
75,668
28
0.29
0.315
58,280
3,000
1,100
5,500
7,500
283
2024-02-23
V
MON
0.31
0.31
0.30
0.31
0.01
102,776
15
0.29
0.345
102,100
200
176
300
2024-02-22
V
MON
0.34
0.34
0.30
0.305
-0.025
226,727
48
0.31
0.335
161,627
500
710
37,500
260
26,000
30
2024-02-21
V
MON
0.33
0.355
0.33
0.345
0.015
267,467
49
0.33
0.345
221,900
5,000
9,000
31,500
67
2024-02-20
V
MON
0.32
0.33
0.32
0.33
0.01
131,643
31
0.32
0.33
120,825
4,000
5,000
1,000
475
2024-02-16
V
MON
0.32
0.32
0.31
0.32
76,480
25
0.31
0.33
76,047
2024-02-15
V
MON
0.29
0.32
0.29
0.32
0.025
329,757
49
0.315
0.33
240,061
27,500
62,000
196
2024-02-14
V
MON
0.30
0.30
0.29
0.295
133,105
25
0.285
0.31
120,000
3,500
3,500
5,500
100
2024-02-13
V
MON
0.295
0.295
0.295
0.295
43,948
21
0.295
0.30
41,750
500
300
883
2024-02-12
V
MON
0.295
0.30
0.29
0.29
-0.01
28,003
6
0.295
0.31
500
25,500
2,000
2024-02-09
V
MON
0.305
0.31
0.295
0.30
70,620
17
0.295
0.31
35,600
500
10,000
24,500
2024-02-08
V
MON
0.29
0.30
0.285
0.30
0.01
97,000
24
0.29
0.30
63,000
1,000
23,500
400
500
8,500
2024-02-07
V
MON
0.29
0.30
0.29
0.295
0.015
350,717
55
0.27
0.295
260,432
18,500
30,100
15,500
26,000
134
2024-02-06
V
MON
0.27
0.28
0.27
0.28
0.01
504,702
33
0.27
0.30
473,409
6,500
6,500
18,000
40
2024-02-05
V
MON
0.28
0.28
0.27
0.27
-0.005
979,950
59
0.27
0.275
921,550
500
500
22,000
300
34,500
500
2024-02-02
V
MON
0.27
0.29
0.27
0.275
0.005
265,314
51
0.27
0.315
173,510
33,500
9,500
30,000
17,500
175
2024-02-01
V
MON
0.265
0.27
0.26
0.27
0.01
94,600
14
0.26
0.27
89,500
1,000
2,000
2,000
100
2024-01-31
V
MON
0.265
0.27
0.26
0.26
166,000
22
0.26
0.27
149,000
6,000
7,500
3,500
2024-01-30
V
MON
0.265
0.265
0.255
0.26
0.005
45,156
15
0.26
0.27
32,000
6,000
7,000
16