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
20:01:45 EDT Fri 18 Jul 2025
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
2025-07-18
V
NCI
2.25
2.29
2.11
2.24
-0.01
1,343,579
1,397
2.16
2.28
653,809
122,700
79,800
91,200
28,746
65,900
118,300
15,359
31,800
127,500
2025-07-17
V
NCI
2.10
2.315
2.10
2.27
0.15
1,605,435
1,548
2.21
2.29
750,038
120,300
21,696
175,300
62,270
47,500
176,000
7,253
159,700
80,000
2025-07-16
V
NCI
2.03
2.12
2.02
2.12
0.09
189,019
447
2.10
2.12
70,652
24,300
20,200
3,042
15,400
39,200
2,857
10,600
300
2025-07-15
V
NCI
2.10
2.14
1.99
2.03
-0.06
492,703
842
2.03
2.09
314,895
34,600
3,362
45,900
1,653
14,000
54,900
6,682
10,200
2025-07-14
V
NCI
2.05
2.17
2.05
2.09
0.04
287,847
624
2.08
2.17
131,370
38,100
700
26,700
3,837
13,700
51,300
2,628
16,600
100
2025-07-11
V
NCI
2.10
2.12
2.05
2.05
-0.05
220,301
492
2.05
2.06
118,862
31,600
13,500
1,138
17,400
22,600
1,139
11,700
800
2025-07-10
V
NCI
2.11
2.20
2.08
2.10
0.01
776,894
1,021
2.08
2.11
343,818
131,000
6,500
112,300
3,683
35,200
79,337
29,876
31,000
300
2025-07-09
V
NCI
2.10
2.10
2.00
2.09
-0.03
744,911
1,355
2.06
2.09
320,836
134,120
14,700
80,900
1,913
54,500
83,700
15,062
25,700
1,000
2025-07-08
V
NCI
2.13
2.17
2.06
2.12
-0.23
1,703,923
2,635
2.12
2.14
787,592
297,174
21,900
199,400
6,012
63,300
237,000
21,984
46,400
2025-07-07
V
NCI
2.40
2.42
2.33
2.36
-0.05
264,334
544
2.34
2.36
133,397
19,370
2,430
34,100
1,462
27,300
39,100
1,629
4,000
2025-07-04
V
NCI
2.49
2.49
2.37
2.40
-0.08
152,251
336
2.37
2.42
80,395
6,800
11,400
10,000
1,043
26,400
10,000
2,117
2,700
2025-07-03
V
NCI
2.49
2.49
2.44
2.48
0.02
93,907
249
2.46
2.49
48,454
3,400
13,200
518
14,100
7,600
3,011
2,600
2025-07-02
V
NCI
2.48
2.49
2.42
2.48
0.04
132,120
331
2.45
2.50
71,221
5,600
18,400
2,343
7,900
17,000
1,456
6,500
2025-06-30
V
NCI
2.47
2.48
2.38
2.45
0.01
217,099
400
2.42
2.49
82,887
5,700
6,191
30,900
1,312
7,200
64,900
3,023
14,600
2025-06-27
V
NCI
2.27
2.50
2.27
2.44
0.14
395,698
616
2.42
2.44
235,525
14,700
14,100
26,800
2,235
11,700
70,700
4,192
13,100
2025-06-26
V
NCI
2.29
2.30
2.24
2.30
0.02
132,264
325
2.27
2.30
55,365
12,000
10,801
14,800
1,028
6,100
19,700
1,451
10,200
2025-06-25
V
NCI
2.26
2.28
2.21
2.28
0.05
154,229
359
2.26
2.30
86,583
8,300
2,350
17,100
1,436
14,100
20,200
2,986
800
2025-06-24
V
NCI
2.22
2.26
2.18
2.23
0.03
129,198
306
2.19
2.29
63,532
8,700
17,800
912
2,300
19,900
2,653
11,600
2025-06-23
V
NCI
2.22
2.22
2.15
2.19
-0.01
133,882
383
2.16
2.20
73,657
13,300
8,361
8,400
1,967
6,900
7,900
2,435
9,100
2025-06-20
V
NCI
2.25
2.26
2.16
2.21
-0.05
305,808
467
2.20
2.23
219,351
30,400
4,800
11,400
1,602
6,100
10,700
2,539
17,300
2025-06-19
V
NCI
2.32
2.32
2.23
2.255
-0.035
155,545
316
2.25
2.27
88,251
22,200
2,600
14,800
1,043
600
17,100
1,409
6,000
2025-06-18
V
NCI
2.31
2.39
2.28
2.30
0.06
446,960
653
2.26
2.34
275,520
16,000
16,200
38,500
2,507
20,500
39,500
17,921
15,900
2025-06-17
V
NCI
2.20
2.36
2.20
2.23
0.05
438,431
552
2.22
2.25
247,064
19,000
63,600
37,700
1,964
4,200
38,700
3,755
20,800
2025-06-16
V
NCI
2.22
2.28
2.18
2.18
-0.02
282,243
375
2.18
2.23
202,172
13,000
3,100
17,100
763
6,800
28,200
3,206
5,400
2025-06-13
V
NCI
2.25
2.26
2.18
2.21
-0.03
261,490
544
2.18
2.23
138,817
21,500
1,600
24,100
1,492
26,300
19,400
5,926
16,000
2025-06-12
V
NCI
2.37
2.37
2.24
2.24
-0.11
325,845
583
2.24
2.39
207,560
10,800
7,490
43,800
1,124
5,400
35,400
4,313
7,700
500
2025-06-11
V
NCI
2.26
2.41
2.26
2.35
0.05
471,841
695
2.31
2.40
293,427
15,100
46,010
43,000
4,185
5,800
37,400
3,607
21,100
58
2025-06-10
V
NCI
2.27
2.36
2.21
2.34
0.06
421,337
758
2.30
2.35
225,123
24,322
16,500
51,000
3,554
11,600
60,200
2,700
23,300
400
2025-06-09
V
NCI
2.39
2.42
2.24
2.25
-0.14
920,162
1,710
2.24
2.38
489,589
70,200
26,100
98,200
4,060
22,100
172,300
7,114
26,400
200
2025-06-06
V
NCI
2.50
2.50
2.35
2.39
-0.11
490,100
895
2.37
2.49
229,181
43,700
37,100
55,700
2,085
6,800
75,300
9,155
17,700
4,400
2025-06-05
V
NCI
2.55
2.56
2.44
2.50
-0.05
448,874
634
2.46
2.50
251,888
19,300
20,200
47,600
1,189
4,300
55,900
16,671
26,000
2025-06-04
V
NCI
2.55
2.70
2.51
2.55
0.03
456,718
966
2.52
2.61
206,176
37,100
32,800
64,700
786
4,500
60,400
16,648
15,200
2025-06-03
V
NCI
2.55
2.56
2.51
2.51
0.01
104,397
264
2.51
2.57
49,406
2,800
12,700
13,900
439
300
10,500
1,935
6,600
2025-06-02
V
NCI
2.68
2.68
2.49
2.50
-0.24
607,679
1,018
2.49
2.55
371,072
24,200
73,200
56,500
2,236
3,300
49,100
7,552
18,000
2025-05-30
V
NCI
2.75
2.81
2.66
2.74
0.07
178,474
278
2.70
2.79
86,755
6,900
21,100
24,700
418
2,200
26,900
3,787
5,100
2025-05-29
V
NCI
2.57
2.75
2.56
2.67
0.12
587,586
994
2.67
2.70
258,598
40,400
53,250
94,400
3,174
25,200
85,800
4,457
19,000
500
2025-05-28
V
NCI
2.70
2.71
2.55
2.56
-0.19
695,254
1,348
2.55
2.65
316,630
43,200
74,730
96,100
2,840
16,700
115,400
6,789
12,300
7,400
2025-05-27
V
NCI
2.97
2.97
2.66
2.75
-0.20
907,628
1,386
2.73
2.80
403,600
50,000
114,140
160,900
2,160
25,000
107,200
10,945
24,300
2025-05-26
V
NCI
2.72
2.97
2.715
2.95
0.25
1,120,636
1,851
2.95
2.97
545,743
56,800
50,650
190,300
2,585
17,000
177,450
17,469
53,400
40
2025-05-23
V
NCI
2.49
2.74
2.44
2.69
0.19
705,618
1,044
2.70
2.75
403,665
27,400
32,674
66,900
2,004
15,400
121,800
12,870
17,100
2025-05-22
V
NCI
2.36
2.50
2.29
2.50
0.16
503,565
773
2.49
2.50
270,524
42,500
18,200
54,400
2,314
11,600
74,500
8,460
17,400
2025-05-21
V
NCI
2.40
2.43
2.31
2.35
-0.09
411,926
696
2.35
2.40
251,652
11,200
12,900
62,100
1,566
4,000
39,100
5,538
21,000
2025-05-20
V
NCI
2.19
2.46
2.19
2.44
0.27
462,190
968
2.38
2.45
301,963
12,500
26,000
35,400
6,511
6,600
55,160
3,478
11,800
2025-05-16
V
NCI
2.20
2.29
2.13
2.17
-0.07
306,369
555
2.15
2.18
125,420
34,700
17,400
49,200
2,439
2,800
59,700
4,310
8,600
700
2025-05-15
V
NCI
2.38
2.40
2.16
2.26
-0.09
659,371
1,239
2.22
2.27
310,221
35,000
34,800
93,500
5,510
14,900
107,900
19,857
32,800
1,000
2025-05-14
V
NCI
2.21
2.49
2.21
2.35
0.16
1,072,297
1,346
2.33
2.40
613,770
81,400
71,700
94,800
6,727
16,000
144,700
10,949
27,400
2025-05-13
V
NCI
2.16
2.20
2.09
2.19
0.03
424,609
698
2.12
2.19
204,857
14,200
35,700
70,400
1,922
3,800
60,750
9,210
15,200
6,400
2025-05-12
V
NCI
2.11
2.17
2.09
2.14
0.06
347,891
647
2.11
2.17
159,792
44,100
10,025
52,800
2,763
6,200
50,800
6,550
11,500
2025-05-09
V
NCI
2.10
2.10
1.98
2.07
0.01
247,282
493
2.07
2.08
114,764
11,800
22,600
25,900
340
2,800
53,600
7,337
5,700
2025-05-08
V
NCI
2.19
2.22
2.03
2.08
-0.11
384,919
584
2.05
2.09
228,859
18,620
10,000
53,400
293
2,200
55,700
3,399
10,800
2025-05-07
V
NCI
2.14
2.24
2.06
2.20
0.09
621,235
934
2.17
2.20
332,948
59,400
21,400
76,900
6,571
9,200
75,900
15,248
14,000
2025-05-06
V
NCI
2.01
2.15
1.92
2.11
0.12
600,614
1,015
2.10
2.12
311,154
58,858
40,700
81,600
706
5,500
71,400
8,708
13,200
2025-05-05
V
NCI
1.76
2.07
1.73
2.01
0.28
1,012,597
1,440
1.98
2.01
610,993
18,000
61,100
126,700
894
7,100
125,400
19,593
32,500
2025-05-02
V
NCI
1.74
1.77
1.70
1.73
155,986
205
1.70
1.75
105,549
7,200
5,700
51
11,600
22,233
2,416
2025-05-01
V
NCI
1.68
1.77
1.67
1.74
0.12
265,410
305
1.73
1.75
129,495
34,200
18,866
35,100
259
1,500
43,200
1,962
300
2025-04-30
V
NCI
1.64
1.64
1.59
1.62
-0.02
51,299
115
1.60
1.62
32,932
922
700
7,500
58
200
8,300
287
300
2025-04-29
V
NCI
1.67
1.68
1.64
1.66
-0.01
21,629
53
1.64
1.66
15,670
2,800
1
300
2,100
596
2025-04-28
V
NCI
1.59
1.705
1.59
1.68
0.08
123,643
122
1.66
1.68
89,816
200
3,000
11,000
200
17,500
1,399
2025-04-25
V
NCI
1.57
1.60
1.54
1.60
0.04
112,651
88
1.59
1.60
95,212
2,400
3,110
7,400
126
600
3,000
687
2025-04-24
V
NCI
1.56
1.61
1.55
1.56
-0.02
141,602
173
1.56
1.59
79,437
500
2,100
31,900
1,000
22,400
4,105
2025-04-23
V
NCI
1.55
1.63
1.55
1.60
0.06
94,218
120
1.58
1.62
47,210
200
5,400
17,400
47
1,600
20,200
1,554
2025-04-22
V
NCI
1.62
1.62
1.54
1.54
-0.04
183,367
217
1.54
1.64
124,569
3,200
6,200
22,000
44
400
24,800
1,352
2025-04-21
V
NCI
1.69
1.69
1.55
1.61
-0.08
226,333
286
1.57
1.63
156,410
900
16,700
21,000
110
3,300
25,500
1,598
2