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
22:23:00 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
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
MSV
0.205
0.205
0.19
0.195
-0.025
48,472
27
0.19
0.21
39,000
2,500
2,500
1,000
3,000
424
2024-04-25
T
MSV
0.205
0.22
0.205
0.22
9,161
6
0.205
0.225
2,500
40
6,500
121
2024-04-24
T
MSV
0.22
0.225
0.22
0.225
0.015
9,460
8
0.205
0.225
1,855
1,500
3,000
1,500
1,500
2024-04-23
T
MSV
0.21
0.21
0.21
0.21
920
3
0.205
0.225
500
400
2024-04-22
T
MSV
0.21
0.225
0.21
0.225
-0.005
39,764
24
0.205
0.225
8,000
7,500
15,500
1,500
250
6,500
475
2024-04-19
T
MSV
0.225
0.24
0.22
0.22
-0.005
23,185
19
0.22
0.23
5,995
6,500
6,500
4,000
190
2024-04-18
T
MSV
0.21
0.225
0.21
0.225
0.015
34,435
12
0.20
0.225
34,276
159
2024-04-17
T
MSV
0.21
0.21
0.205
0.21
36,139
13
0.20
0.21
17,500
5,000
5,500
8,000
139
2024-04-16
T
MSV
0.21
0.21
0.20
0.21
25,050
13
0.20
0.21
16,150
500
1,000
5,000
2,000
400
2024-04-15
T
MSV
0.225
0.23
0.20
0.21
55,490
16
0.20
0.21
29,690
500
22,500
1,000
1,500
300
2024-04-12
T
MSV
0.225
0.23
0.21
0.21
0.005
136,542
44
0.21
0.23
60,900
4,500
56,000
8,000
258
6,000
440
2024-04-11
T
MSV
0.225
0.225
0.225
0.225
0.02
5,121
4
0.21
0.225
5,000
2024-04-10
T
MSV
0.215
0.225
0.205
0.225
174,429
30
0.205
0.225
127,184
2,000
1,000
393
43,500
2
2024-04-09
T
MSV
0.23
0.23
0.21
0.215
-0.01
148,424
31
0.215
0.225
125,050
2,500
1,345
7,500
11,500
135
2024-04-08
T
MSV
0.22
0.23
0.21
0.225
0.025
217,060
77
0.20
0.24
120,310
12,000
34,000
19,500
950
29,000
1,014
2024-04-05
T
MSV
0.19
0.22
0.19
0.19
0.02
356,019
123
0.19
0.20
244,220
28,500
35,500
8,500
2,153
11,500
22,500
918
1,000
2024-04-04
T
MSV
0.165
0.185
0.165
0.17
0.005
41,710
13
0.16
0.175
27,500
1,500
5,000
7,500
210
2024-04-03
T
MSV
0.175
0.175
0.16
0.16
-0.015
9,505
11
0.17
0.175
2,000
3,500
1,000
500
2,500
5
2024-04-02
T
MSV
0.175
0.175
0.15
0.175
62,671
31
0.17
0.175
50,275
3,000
1,500
7,500
396
2024-04-01
T
MSV
0.155
0.175
0.145
0.175
0.025
62,270
15
0.17
0.175
34,500
20,000
6,500
260
1,000
10
2024-03-28
T
MSV
0.15
0.15
0.14
0.14
-0.005
20,520
4
0.135
0.155
20,000
500
20
2024-03-27
T
MSV
0.14
0.145
0.14
0.145
0.005
19,906
9
0.135
0.145
19,606
2024-03-26
T
MSV
0.145
0.145
0.14
0.145
0.005
27,650
8
0.14
0.15
1
11,000
7,000
9,500
2024-03-25
T
MSV
0.15
0.15
0.14
0.14
-0.005
19,606
4
0.14
0.15
19,356
250
2024-03-22
T
MSV
0.15
0.15
0.14
0.145
-0.005
42,755
21
0.145
0.15
22,211
4,500
500
5,500
10,000
2024-03-21
T
MSV
0.15
0.16
0.15
0.16
0.02
78,176
26
0.145
0.16
44,788
7,500
10,500
6,500
8,500
2024-03-20
T
MSV
0.14
0.155
0.14
0.155
0.01
104,945
18
0.14
0.155
88,860
4,500
1,500
2,500
7,000
400
2024-03-19
T
MSV
0.155
0.155
0.145
0.155
16,750
9
0.145
0.155
16,000
250
500
2024-03-18
T
MSV
0.16
0.16
0.15
0.155
-0.005
14,496
11
0.15
0.155
14,000
320
120
2024-03-15
T
MSV
0.16
0.16
0.16
0.16
0.005
10,007
3
0.155
0.16
10,000
7
2024-03-14
T
MSV
0.165
0.165
0.15
0.155
25,334
12
0.15
0.155
20,300
2,000
1,000
2,000
2024-03-13
T
MSV
0.16
0.165
0.155
0.155
-0.01
101,650
22
0.155
0.16
74,500
8,500
6,500
12,000
150
2024-03-12
T
MSV
0.155
0.17
0.155
0.165
-0.005
39,410
12
0.155
0.165
36,105
3,000
300
5
2024-03-11
T
MSV
294
1
0.16
0.17
2024-03-08
T
MSV
0.16
0.17
0.15
0.17
0.01
39,100
15
0.16
0.17
34,500
500
1,000
3,000
100
2024-03-07
T
MSV
0.16
0.16
0.155
0.16
35,500
16
0.15
0.16
17,500
6,000
5,500
6,500
2024-03-06
T
MSV
0.16
0.16
0.155
0.16
49,000
17
0.155
0.165
34,500
5,500
4,500
4,500
2024-03-05
T
MSV
0.16
0.165
0.16
0.165
-0.005
39,813
19
0.16
0.165
13,500
8,000
6,000
250
12,000
33
2024-03-04
T
MSV
0.17
0.17
0.17
0.17
18,576
6
0.16
0.175
18,147
400
29
2024-03-01
T
MSV
0.165
0.17
0.165
0.17
0.01
14,555
6
0.16
0.17
14,550
5
2024-02-29
T
MSV
0.16
0.16
0.14
0.16
-0.015
159,347
42
0.16
0.165
128,171
9,500
8,500
1,154
12,000
22
2024-02-28
T
MSV
0.16
0.16
0.16
0.16
-0.015
1,500
1
0.16
0.175
1,500
2024-02-27
T
MSV
111
1
0.16
0.175
2024-02-26
T
MSV
13
1
0.16
0.175
2024-02-23
T
MSV
0.17
0.175
0.17
0.175
2,529
3
0.16
0.175
2,529
2024-02-22
T
MSV
0.165
0.175
0.165
0.175
0.005
1,500
2
0.16
0.175
500
1,000
2024-02-21
T
MSV
0.17
0.17
0.17
0.17
-0.01
1,529
2
0.16
0.175
1,500
2024-02-20
T
MSV
146
3
0.16
0.175
103
2024-02-16
T
MSV
0.165
0.18
0.165
0.18
0.02
15,467
11
0.16
0.18
10,500
3,500
383
1,000
17
2024-02-15
T
MSV
0.16
0.16
0.16
0.16
4,147
3
0.16
0.17
4,147
2024-02-14
T
MSV
0.16
0.16
0.16
0.16
700
2
0.16
0.17
700
2024-02-13
T
MSV
0.16
0.16
0.16
0.16
3,030
2
0.16
0.17
3,000
2024-02-12
T
MSV
0.16
0.16
0.16
0.16
-0.005
3,920
3
0.16
0.17
3,900
2024-02-09
T
MSV
0.165
0.165
0.165
0.165
33,442
10
0.16
0.17
29,382
2,500
500
1,000
30
2024-02-08
T
MSV
0.17
0.17
0.165
0.165
-0.005
14,000
6
0.165
0.18
11,000
500
1,000
1,500
2024-02-07
T
MSV
0.17
0.17
0.18
2024-02-06
T
MSV
0.17
0.17
0.17
0.17
2,025
3
0.17
0.185
525
1,500
2024-02-05
T
MSV
0.17
0.17
0.17
0.17
1,000
1
0.17
0.19
1,000
2024-02-02
T
MSV
0.17
0.17
0.17
0.17
-0.01
779
3
0.17
0.19
752
2024-02-01
T
MSV
0.18
0.18
0.18
0.18
1,400
2
0.17
0.19
1,400
2024-01-31
T
MSV
0.175
0.18
0.17
0.18
0.01
5,530
5
0.17
0.18
3,500
2,000
30
2024-01-30
T
MSV
0.17
0.17
0.17
0.17
-0.01
1,597
4
0.17
0.175
1,500
70
2024-01-29
T
MSV
0.18
0.18
0.18
0.18
0.015
5,027
5
0.175
0.18
3,500
1,000
500
27