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
15:36:33 EDT Sun 28 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
T-TSX
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
T
MPVD
0.16
0.18
0.16
0.18
0.01
265,130
28
0.175
0.18
231,600
33,000
255
2024-04-25
T
MPVD
0.17
0.175
0.165
0.17
-0.005
209,763
43
0.165
0.175
138,977
13,000
29,000
4,000
23,500
148
2024-04-24
T
MPVD
0.17
0.175
0.165
0.175
379,669
62
0.17
0.175
301,600
3,000
325
72,000
502
1,628
2024-04-23
T
MPVD
0.165
0.175
0.165
0.175
0.01
67,463
37
0.17
0.175
42,900
6,000
4,500
200
5,000
8,000
468
2024-04-22
T
MPVD
0.16
0.17
0.16
0.165
-0.005
81,643
43
0.16
0.165
16,781
46,000
10,000
3,500
1,220
2,500
998
2024-04-19
T
MPVD
0.16
0.17
0.155
0.165
383,924
102
0.165
0.175
69,150
153,500
122,500
20,000
600
17,000
873
2024-04-18
T
MPVD
0.185
0.185
0.16
0.165
-0.015
709,476
180
0.16
0.165
406,601
113,001
36,000
58,500
551
33,500
58,000
1,776
2024-04-17
T
MPVD
0.18
0.185
0.175
0.18
97,464
33
0.18
0.19
36,000
14,000
2,500
2,500
4,000
38,000
463
2024-04-16
T
MPVD
0.18
0.19
0.18
0.19
0.005
50,779
15
0.18
0.19
13,100
25,500
12,000
169
2024-04-15
T
MPVD
0.19
0.19
0.18
0.185
-0.015
126,723
40
0.18
0.19
19,101
32,000
38,000
248
500
35,500
852
2024-04-12
T
MPVD
0.195
0.20
0.18
0.195
-0.005
338,234
93
0.19
0.20
208,380
40,500
52,500
8,500
540
26,000
488
2024-04-11
T
MPVD
0.195
0.20
0.19
0.20
-0.005
132,828
41
0.195
0.205
80,500
1,500
35,500
304
13,500
500
307
2024-04-10
T
MPVD
0.195
0.205
0.195
0.205
0.005
42,002
32
0.195
0.205
6,500
10,000
24,500
100
902
2024-04-09
T
MPVD
0.21
0.21
0.19
0.20
-0.005
176,933
58
0.195
0.21
121,000
1,500
34,629
14,000
250
4,500
936
2024-04-08
T
MPVD
0.215
0.215
0.20
0.205
0.005
48,455
30
0.20
0.21
14,518
2,500
17,500
11,000
2,002
848
2024-04-05
T
MPVD
0.185
0.20
0.175
0.20
0.015
784,665
180
0.195
0.205
439,820
93,500
119,500
49,500
367
8,500
69,605
3,300
2024-04-04
T
MPVD
0.225
0.235
0.175
0.185
-0.04
2,334,822
344
0.18
0.19
1,056,922
360,902
350,000
221,500
1,370
9,500
255,001
77,401
2024-04-03
T
MPVD
0.225
0.23
0.215
0.23
198,071
85
0.22
0.23
81,470
43,500
26,000
40,000
309
5,501
814
2024-04-02
T
MPVD
0.23
0.235
0.22
0.23
-0.005
330,629
91
0.225
0.235
226,703
22,500
21,500
21,500
559
500
36,501
261
2024-04-01
T
MPVD
0.235
0.24
0.235
0.24
0.005
54,380
27
0.23
0.24
20,465
12,225
14,000
500
6,501
589
2024-03-28
T
MPVD
0.24
0.24
0.225
0.235
-0.005
349,137
76
0.225
0.235
234,090
46,000
30,000
8,500
300
2,000
27,000
1,076
2024-03-27
T
MPVD
0.25
0.25
0.225
0.235
-0.015
1,022,105
154
0.235
0.24
718,776
64,000
63,000
70,500
381
84,001
570
20,000
2024-03-26
T
MPVD
0.25
0.25
0.24
0.25
0.01
23,919
20
0.24
0.255
21,550
500
150
1,500
206
2024-03-25
T
MPVD
0.24
0.24
0.235
0.24
-0.015
69,193
33
0.24
0.245
22,580
14,500
15,000
4,000
510
12,500
103
2024-03-22
T
MPVD
0.235
0.255
0.235
0.255
0.015
143,096
40
0.25
0.255
71,427
28,000
23,500
7,500
95
12,000
479
2024-03-21
T
MPVD
0.24
0.25
0.235
0.235
-0.005
100,220
47
0.235
0.245
32,050
21,500
16,000
30,501
104
2024-03-20
T
MPVD
0.25
0.255
0.225
0.24
0.005
373,127
128
0.235
0.245
115,222
96,000
74,000
29,000
17,300
1,000
38,500
515
2024-03-19
T
MPVD
0.235
0.245
0.235
0.245
0.005
61,147
47
0.24
0.25
48,500
2,000
5,000
4
500
4,000
644
2024-03-18
T
MPVD
0.245
0.245
0.24
0.24
55,010
32
0.235
0.245
20,450
17,000
6,500
4,500
106
6,000
50
2024-03-15
T
MPVD
0.25
0.25
0.235
0.24
-0.005
115,222
58
0.235
0.24
44,040
15,500
24,500
23,500
646
6,500
530
2024-03-14
T
MPVD
0.25
0.25
0.24
0.25
40,088
37
0.24
0.25
21,080
14,500
2,750
164
1,002
255
2024-03-13
T
MPVD
0.275
0.28
0.235
0.25
-0.04
600,067
132
0.24
0.25
416,999
56,500
37,000
42,500
1,400
500
44,000
763
2024-03-12
T
MPVD
0.25
0.29
0.25
0.29
0.03
340,993
104
0.265
0.30
157,042
47,000
55,500
41,000
1,767
36,500
746
2024-03-11
T
MPVD
0.24
0.27
0.23
0.26
0.015
374,783
93
0.245
0.26
146,638
71,500
71,000
37,000
1,800
45,500
570
2024-03-08
T
MPVD
0.25
0.26
0.24
0.245
-0.005
1,102,811
86
0.24
0.25
927,770
67,000
49,500
2,000
278
2,000
16,001
37,000
2024-03-07
T
MPVD
0.255
0.265
0.245
0.25
-0.01
131,984
28
0.25
0.26
129,510
500
1,192
501
131
2024-03-06
T
MPVD
0.255
0.275
0.245
0.26
383,286
112
0.255
0.265
146,642
114,000
67,000
18,000
1,035
1,000
33,000
1,451
2024-03-05
T
MPVD
0.235
0.26
0.23
0.26
0.02
199,918
47
0.245
0.265
105,144
35,500
15,100
19,000
1,137
24,000
10
2024-03-04
T
MPVD
0.25
0.265
0.235
0.24
-0.01
492,648
124
0.24
0.245
252,904
42,500
146,100
23,000
4,541
21,500
1,291
2024-03-01
T
MPVD
0.24
0.26
0.24
0.25
-0.01
120,267
39
0.25
0.26
56,473
37,500
9,500
9,500
6,500
707
2024-02-29
T
MPVD
0.24
0.26
0.24
0.26
0.02
178,228
42
0.25
0.26
125,031
500
500
274
50,000
1,777
2024-02-28
T
MPVD
0.235
0.25
0.235
0.24
71,761
35
0.24
0.245
54,360
3,500
569
13,000
100
2024-02-27
T
MPVD
0.24
0.24
0.24
0.24
4,766
19
0.235
0.24
3,800
347
1
308
2024-02-26
T
MPVD
0.235
0.24
0.235
0.24
-0.01
98,632
34
0.235
0.24
82,000
1,500
8,000
800
4,500
1,122
2024-02-23
T
MPVD
0.25
0.25
0.25
0.25
21,381
19
0.24
0.25
3,500
12,500
500
4,000
25
2024-02-22
T
MPVD
0.23
0.25
0.23
0.25
0.005
105,516
32
0.245
0.255
91,177
4,500
4,000
2,000
410
3,000
79
2024-02-21
T
MPVD
0.24
0.245
0.235
0.24
128,088
54
0.24
0.255
36,000
22,000
46,000
1,000
340
22,000
601
2024-02-20
T
MPVD
0.255
0.255
0.235
0.24
-0.01
132,080
30
0.235
0.245
59,179
15,500
19,700
12,500
500
500
24,000
100
2024-02-16
T
MPVD
0.25
0.255
0.23
0.255
-0.005
252,252
78
0.245
0.255
151,742
38,500
17,800
20,500
2,800
20,500
192
2024-02-15
T
MPVD
0.235
0.26
0.23
0.26
0.025
200,084
50
0.25
0.26
131,333
21,000
19,000
11,500
400
500
16,001
330
2024-02-14
T
MPVD
0.24
0.24
0.235
0.235
34,518
17
0.235
0.24
27,169
7,000
50
105
2024-02-13
T
MPVD
0.24
0.24
0.23
0.24
-0.005
223,560
46
0.235
0.245
131,000
42,500
15,000
500
18,000
16,500
2024-02-12
T
MPVD
0.225
0.245
0.225
0.245
0.005
62,348
26
0.24
0.245
58,720
2,000
395
500
354
2024-02-09
T
MPVD
0.24
0.24
0.235
0.24
41,117
20
0.24
0.245
4,255
16,500
500
11,500
26
8,126
5
2024-02-08
T
MPVD
0.23
0.25
0.23
0.24
-0.005
154,599
60
0.24
0.25
64,343
50,500
15,000
12,000
475
12,007
88
2024-02-07
T
MPVD
0.23
0.245
0.23
0.245
0.02
264,853
49
0.235
0.255
180,800
24,500
39,500
8,500
498
10,000
1,053
2024-02-06
T
MPVD
0.26
0.26
0.225
0.235
-0.01
153,921
67
0.225
0.235
76,175
25,000
25,500
12,000
364
14,001
271
500
2024-02-05
T
MPVD
0.25
0.25
0.23
0.245
-0.005
137,871
38
0.24
0.255
62,865
15,000
31,500
15,000
60
13,001
100
2024-02-02
T
MPVD
0.265
0.265
0.245
0.245
-0.015
81,815
43
0.245
0.27
29,755
20,000
1,000
18,000
750
12,000
220
2024-02-01
T
MPVD
0.26
0.265
0.26
0.26
-0.01
8,513
20
0.25
0.26
2,246
2,500
500
116
2,501
214
2024-01-31
T
MPVD
0.25
0.27
0.25
0.27
0.025
213,354
57
0.26
0.27
156,846
8,000
27,000
16,500
1,325
1,000
306
2024-01-30
T
MPVD
0.25
0.25
0.24
0.245
-0.005
42,797
33
0.245
0.25
17,265
7,500
7,200
2,000
1,000
7,000
682
2024-01-29
T
MPVD
0.26
0.26
0.245
0.25
-0.005
81,983
29
0.245
0.265
43,556
2,000
31,500
300
3,500
720