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
01:16:25 EDT Wed 15 May 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
2024-05-14
V
NCAU
0.31
0.31
0.30
0.305
-0.005
172,804
57
0.30
0.305
111,243
21,500
31,000
8,500
361
2024-05-13
V
NCAU
0.3075
0.31
0.295
0.31
0.005
347,596
91
0.305
0.31
246,136
27,500
5,000
29,000
34,500
2,503
2024-05-10
V
NCAU
0.305
0.31
0.30
0.305
-0.005
123,524
42
0.30
0.305
54,630
18,000
15,500
13,500
21,500
394
2024-05-09
V
NCAU
0.30
0.31
0.30
0.31
0.01
269,800
82
0.305
0.31
175,900
27,500
29,500
6,000
400
29,500
345
2024-05-08
V
NCAU
0.30
0.305
0.295
0.30
-0.005
639,673
125
0.295
0.305
397,570
60,000
28,000
73,500
13,000
67,500
103
2024-05-07
V
NCAU
0.34
0.34
0.295
0.305
-0.03
1,635,457
223
0.30
0.305
1,104,971
115,500
54,500
109,500
249,000
386
2024-05-06
V
NCAU
0.325
0.335
0.32
0.33
0.005
610,953
86
0.33
0.335
324,828
122,500
24,500
46,000
415
1,000
90,500
934
2024-05-03
V
NCAU
0.315
0.325
0.31
0.325
0.015
707,192
110
0.32
0.325
380,809
64,000
24,157
178,000
60,000
226
2024-05-02
V
NCAU
0.32
0.33
0.31
0.31
-0.005
640,812
134
0.31
0.32
405,976
28,500
51,500
71,000
1,285
6,000
69,000
7,391
2024-05-01
V
NCAU
0.32
0.32
0.31
0.32
0.005
634,706
158
0.315
0.32
278,567
89,000
90,500
71,000
1,500
89,500
12,655
2024-04-30
V
NCAU
0.32
0.325
0.31
0.315
589,098
175
0.31
0.315
354,200
56,850
15,500
67,500
7,000
81,194
5,311
2024-04-29
V
NCAU
0.305
0.33
0.30
0.315
0.025
1,481,873
473
0.31
0.32
769,994
107,410
117,750
191,000
2,075
18,500
198,500
50,722
2,000
20,000
2024-04-26
V
NCAU
0.235
0.29
0.235
0.29
0.06
2,582,609
368
0.285
0.29
1,505,566
205,500
195,388
114,500
1,300
223,500
307,000
663
26,000
2024-04-25
V
NCAU
0.21
0.235
0.21
0.23
0.035
2,054,486
327
0.225
0.235
1,047,888
152,000
187,400
224,000
300
135,000
305,500
1,123
2024-04-24
V
NCAU
0.195
0.20
0.19
0.19
326,030
31
0.19
0.195
205,000
30,500
2,000
34,000
380
10,000
44,000
150
2024-04-23
V
NCAU
0.195
0.20
0.19
0.19
316,383
32
0.185
0.19
202,505
11,500
34,000
67,000
978
2024-04-22
V
NCAU
0.20
0.21
0.19
0.19
-0.02
500,304
91
0.185
0.195
345,305
28,000
4,500
32,000
40,300
2,500
46,500
954
2024-04-19
V
NCAU
0.205
0.21
0.205
0.21
0.005
60,944
26
0.20
0.21
48,626
12,000
313
2024-04-18
V
NCAU
0.20
0.21
0.195
0.205
0.005
253,679
32
0.205
0.215
250,050
3,000
255
2024-04-17
V
NCAU
0.20
0.20
0.195
0.1975
-0.0075
131,012
21
0.195
0.20
109,500
12,500
5,000
2,512
2024-04-16
V
NCAU
0.21
0.21
0.20
0.20
-0.005
146,007
19
0.20
0.205
127,000
3,000
13,000
3,000
2024-04-15
V
NCAU
0.195
0.205
0.19
0.205
0.01
311,243
68
0.20
0.21
180,000
40,000
25,000
31,500
400
29,500
3,343
2024-04-12
V
NCAU
0.195
0.20
0.19
0.195
0.005
445,160
67
0.195
0.20
335,850
15,500
40,500
53,000
300
2024-04-11
V
NCAU
0.19
0.19
0.185
0.19
137,740
31
0.185
0.19
16,000
30,500
16,000
27,500
40
47,500
200
2024-04-10
V
NCAU
0.195
0.195
0.185
0.19
342,033
40
0.185
0.19
204,500
40,500
14,500
37,500
45,000
2024-04-09
V
NCAU
0.19
0.20
0.185
0.19
699,895
77
0.19
0.195
447,500
20,895
55,500
66,500
2,000
107,500
2024-04-08
V
NCAU
0.185
0.195
0.185
0.19
0.01
152,004
28
0.185
0.19
84,500
19,500
41,000
6,500
500
2024-04-05
V
NCAU
0.18
0.18
0.18
0.18
41,605
12
0.18
0.185
37,500
4,000
103
2024-04-04
V
NCAU
0.185
0.185
0.18
0.18
-0.005
20,681
9
0.18
0.185
18,500
1,500
250
2024-04-03
V
NCAU
0.175
0.185
0.175
0.185
0.005
68,438
25
0.18
0.185
61,000
5,500
1,500
150
2024-04-02
V
NCAU
0.18
0.18
0.175
0.18
-0.005
153,096
35
0.175
0.18
67,610
17,500
16,500
24,500
26,500
2024-04-01
V
NCAU
0.185
0.185
0.185
0.185
0.005
132,128
24
0.18
0.185
118,110
9,000
5,000
2024-03-28
V
NCAU
0.18
0.185
0.175
0.18
196,908
27
0.175
0.185
156,108
16,000
19,000
5,500
2024-03-27
V
NCAU
0.165
0.185
0.16
0.18
0.02
482,120
73
0.175
0.18
287,723
18,500
24,297
44,500
1,000
106,000
2024-03-26
V
NCAU
0.165
0.165
0.16
0.16
-0.01
52,500
13
0.16
0.165
32,500
2,000
2,500
10,000
5,500
2024-03-25
V
NCAU
0.17
0.17
0.165
0.165
-0.01
145,905
34
0.165
0.17
39,890
20,500
54,000
6,000
25,500
2024-03-22
V
NCAU
0.18
0.18
0.17
0.17
-0.015
107,510
20
0.17
0.175
39,000
22,500
23,500
22,500
10
2024-03-21
V
NCAU
0.18
0.185
0.18
0.185
105,770
16
0.18
0.185
65,500
15,000
3,500
21,000
770
2024-03-20
V
NCAU
0.18
0.185
0.165
0.185
269,051
54
0.175
0.185
119,779
16,500
38,000
17,500
76,500
506
2024-03-19
V
NCAU
0.19
0.19
0.18
0.185
-0.005
62,005
18
0.175
0.185
35,500
9,500
7,000
10,000
1
2024-03-18
V
NCAU
0.185
0.19
0.185
0.19
65,890
18
0.18
0.19
49,000
2,000
5,000
9,500
390
2024-03-15
V
NCAU
0.18
0.19
0.18
0.19
0.005
314,127
50
0.18
0.19
195,310
35,000
15,000
280
1,500
66,500
537
2024-03-14
V
NCAU
0.19
0.19
0.185
0.185
-0.005
134,005
28
0.18
0.185
84,500
4,000
3,500
42,000
2024-03-13
V
NCAU
0.18
0.19
0.18
0.19
23,193
19
0.185
0.19
19,345
242
500
2,500
606
2024-03-12
V
NCAU
0.18
0.19
0.18
0.19
0.01
157,057
35
0.18
0.19
151,057
3,500
2,500
2024-03-11
V
NCAU
0.165
0.185
0.165
0.18
0.005
221,642
47
0.18
0.185
138,000
17,500
25,500
40,000
2024-03-08
V
NCAU
0.17
0.175
0.165
0.175
109,738
23
0.165
0.17
49,552
3,000
20,456
36,500
30
2024-03-07
V
NCAU
0.17
0.175
0.165
0.175
0.005
71,442
23
0.17
0.175
18,500
15,000
34,000
1,500
1,300
1,000
50
2024-03-06
V
NCAU
0.18
0.185
0.165
0.17
-0.01
641,695
120
0.165
0.17
214,870
30,000
76,000
95,500
84,500
71,613
2024-03-05
V
NCAU
0.175
0.18
0.165
0.18
0.01
468,523
97
0.17
0.18
237,900
14,000
50,084
117,500
11,500
30,500
1,035
5,450
2024-03-04
V
NCAU
0.16
0.17
0.15
0.17
0.01
850,278
132
0.165
0.18
372,167
106,500
58,500
132,000
31,000
149,500
606
2024-03-01
V
NCAU
0.15
0.165
0.14
0.165
0.02
540,859
154
0.16
0.165
387,400
26,500
35,500
62,500
111
9,500
14,500
3,491
2024-02-29
V
NCAU
0.115
0.15
0.115
0.145
0.025
1,578,417
213
0.135
0.145
1,265,600
103,000
65,148
43,500
27,500
72,500
437
2024-02-28
V
NCAU
0.12
0.12
0.12
0.12
0.005
51,005
5
0.115
0.12
36,000
15,000
2024-02-27
V
NCAU
0.115
0.12
0.115
0.12
0.005
60,800
8
0.115
0.12
28,500
300
31,500
500
2024-02-26
V
NCAU
0.12
0.12
0.115
0.115
-0.005
607,450
40
0.11
0.115
536,500
6,500
15,000
16,000
33,000
2024-02-23
V
NCAU
0.12
0.125
0.115
0.115
-0.01
75,321
17
0.115
0.12
19,010
7,000
13,301
2,500
33,500
2024-02-22
V
NCAU
0.125
0.125
0.125
0.125
200,660
11
0.12
0.125
172,000
2,000
7,500
19,000
160
2024-02-21
V
NCAU
0.13
0.13
0.125
0.125
71,645
8
0.125
0.13
63,500
8,000
145
2024-02-20
V
NCAU
0.12
0.13
0.12
0.125
0.01
205,766
53
0.125
0.13
95,500
6,500
31,500
22,000
2,000
47,500
766
2024-02-16
V
NCAU
0.12
0.12
0.115
0.115
-0.005
17,025
15
0.115
0.12
10,500
2,050
2,000
1,000
500
850
2024-02-15
V
NCAU
0.10
0.12
0.095
0.12
0.02
507,837
59
0.12
0.125
354,500
41,000
41,000
39,000
1,000
26,000
337
5,000