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
07:17:04 EDT Mon 20 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
2024-05-17
V
ODV
3.04
3.18
2.89
3.08
0.05
397,739
716
3.05
3.10
167,814
63,300
16,800
1,300
7,890
95,200
20,300
12,156
100
2024-05-16
V
ODV
3.04
3.15
2.99
3.03
0.01
59,691
394
2.85
3.08
32,356
2,500
2,100
1,000
228
833
500
17,594
1,100
2024-05-15
V
ODV
2.99
3.08
2.96
3.02
-0.01
43,575
288
2.98
3.03
24,566
2,200
3,400
900
4,300
2,900
1,809
2024-05-14
V
ODV
3.14
3.15
2.93
3.03
-0.02
322,620
1,360
2.92
3.06
205,198
10,000
16,600
700
700
41,100
44,741
1,841
900
2024-05-13
V
ODV
2.81
3.15
2.81
3.05
0.25
201,251
974
2.86
3.05
164,698
10,600
1,200
200
1,071
12,815
5,400
3,635
700
2024-05-10
V
ODV
2.60
2.81
2.52
2.80
0.26
182,910
1,110
2.75
2.99
126,671
7,900
19,500
1,500
213
6,600
837
13,002
300
2024-05-09
V
ODV
2.47
2.55
2.37
2.54
0.21
97,723
628
2.46
2.55
60,771
6,300
1,000
900
350
3,500
5,443
16,030
900
2024-05-08
V
ODV
2.43
2.43
2.32
2.34
-0.06
89,191
515
2.30
2.40
56,467
3,500
3,900
1,900
2,900
5,000
5,011
3,801
2,200
2024-05-07
V
ODV
2.53
2.53
2.38
2.40
-0.10
194,336
824
2.39
2.52
150,254
7,800
10,300
1,000
850
6,400
1,633
13,597
400
2024-05-06
V
ODV
2.50
2.57
2.49
2.50
-0.05
186,659
497
2.49
2.60
159,626
2,400
3,900
1,400
516
2,100
924
2,990
400
2024-05-03
V
ODV
2.67
2.67
2.51
2.55
-0.10
110,393
383
2.52
2.60
81,262
8,425
3,500
1,300
342
1,300
2,400
5,070
323
2024-05-02
V
ODV
2.82
2.82
2.58
2.65
-0.16
181,720
743
2.60
2.70
121,948
9,400
29,300
500
844
5,600
1,501
10,337
900
2024-05-01
V
ODV
2.87
2.90
2.80
2.81
-0.06
36,225
178
2.81
2.82
19,337
5,900
5,800
400
170
200
2,300
268
100
2024-04-30
V
ODV
3.08
3.08
2.85
2.92
-0.17
41,631
314
2.85
3.02
33,742
1,500
1,900
700
66
200
1,000
2,221
200
2024-04-29
V
ODV
2.84
3.09
2.84
3.09
0.22
53,553
423
2.96
3.19
35,757
2,700
5,700
200
50
1,000
3,758
3,257
100
2024-04-26
V
ODV
2.90
2.90
2.80
2.87
0.035
37,810
308
2.83
3.30
25,451
1,300
6,000
800
82
1,000
2,113
805
2024-04-25
V
ODV
2.85
2.88
2.80
2.835
-0.015
39,994
269
2.75
3.40
30,538
1,800
3,800
300
176
700
400
1,280
2024-04-24
V
ODV
2.92
2.93
2.75
2.85
-0.07
37,853
140
2.72
2.89
29,956
1,100
2,500
200
1,491
1,631
50
2024-04-23
V
ODV
2.93
2.93
2.85
2.93
0.01
32,730
290
2.85
3.40
24,954
1,800
1,800
400
1,200
1,370
914
2024-04-22
V
ODV
3.01
3.01
2.87
2.92
-0.14
28,402
113
2.90
3.30
22,400
500
2,000
200
100
900
101
1,551
100
2024-04-19
V
ODV
3.04
3.13
2.96
3.06
-0.04
30,813
230
3.01
3.40
15,510
4,200
4,300
1,400
120
100
1,100
3,783
100
2024-04-18
V
ODV
3.10
3.16
3.00
3.10
-0.06
130,702
382
3.00
3.40
79,471
3,400
34,900
300
2,500
2,768
3,576
100
2024-04-17
V
ODV
2.90
3.16
2.88
3.16
0.22
107,939
281
3.08
3.38
54,471
3,133
19,300
100
172
26,000
600
1,124
2024-04-16
V
ODV
3.00
3.04
2.83
2.94
-0.20
136,477
438
2.87
3.30
112,832
3,300
7,200
600
12
1,000
1,002
3,643
266
2024-04-15
V
ODV
3.20
3.22
3.13
3.14
-0.13
23,230
114
3.00
3.25
11,495
833
8,600
500
14
100
1,472
2024-04-12
V
ODV
3.32
3.48
3.20
3.27
-0.03
69,996
249
3.20
3.28
41,445
1,400
9,000
700
133
700
2,400
12,087
2024-04-11
V
ODV
3.08
3.30
3.02
3.30
0.20
46,653
185
3.26
3.50
25,777
4,400
3,027
400
4,500
700
1,900
200
2024-04-10
V
ODV
3.07
3.12
3.06
3.10
0.03
22,767
106
3.06
3.23
15,701
600
3,400
500
500
301
1,415
2024-04-09
V
ODV
3.24
3.35
3.05
3.07
-0.20
47,050
225
3.06
3.33
25,750
1,700
12,700
100
329
1,000
566
3,665
287
2024-04-08
V
ODV
3.50
3.51
3.16
3.27
-0.21
65,538
202
3.15
3.50
42,419
1,900
1,400
600
113
10,900
4,113
2,806
2024-04-05
V
ODV
3.29
3.48
3.16
3.41
0.21
148,270
380
3.37
3.50
105,133
5,400
8,300
700
69
203
1,700
15,215
100
2024-04-04
V
ODV
3.35
3.39
3.16
3.18
-0.04
76,072
267
3.15
3.24
38,858
22,200
4,699
1,100
160
3,300
1,600
1,551
244
2024-04-03
V
ODV
2.86
3.39
2.80
3.28
0.40
92,020
389
2.91
3.32
67,181
3,300
11,000
500
400
2,211
1,800
2,504
200
2,110
2024-04-02
V
ODV
3.00
3.00
2.88
2.88
47,952
120
2.85
3.00
29,436
3,200
12,450
511
800
100
870
100
200
2024-04-01
V
ODV
2.83
3.06
2.83
2.88
-0.01
54,966
134
2.87
3.26
51,357
700
470
100
101
1,738
2024-03-28
V
ODV
3.00
3.19
2.89
2.89
-0.04
75,516
425
2.88
3.26
43,464
5,400
6,100
1,600
668
5,200
6,200
4,636
1,950
2024-03-27
V
ODV
3.01
3.13
2.92
2.93
-0.01
58,016
354
2.88
3.08
45,389
2,500
900
200
600
2,000
3,482
400
34
2024-03-26
V
ODV
3.00
3.00
2.87
2.94
-0.05
5,746
40
2.88
3.04
2,400
1,200
100
700
1,096
2024-03-25
V
ODV
3.10
3.19
2.87
2.88
-0.22
177,224
236
2.87
3.20
128,119
2,600
300
500
70
39,518
1,101
3,116
200
2024-03-22
V
ODV
3.08
3.13
3.07
3.10
-0.02
14,468
79
3.00
3.27
11,250
800
1,010
626
100
2024-03-21
V
ODV
3.10
3.17
3.00
3.12
0.05
79,315
422
3.06
3.27
34,920
3,400
6,700
1,100
581
3,000
3,101
23,836
1,800
2024-03-20
V
ODV
2.90
3.08
2.90
3.07
0.17
17,980
107
2.96
3.27
11,250
3,000
1,100
300
100
300
600
630
200
2024-03-19
V
ODV
2.92
2.99
2.81
2.90
-0.12
47,087
181
2.87
2.95
39,656
1,300
3,400
200
300
700
600
249
286
2024-03-18
V
ODV
3.00
3.15
2.89
3.02
-0.07
91,921
385
2.90
3.15
43,359
2,400
17,142
700
200
11,400
10,200
4,686
400
2024-03-15
V
ODV
3.18
3.19
2.84
3.09
-0.29
298,357
770
3.03
3.10
197,625
9,600
34,000
2,100
2,000
31,600
13,200
5,562
450
2024-03-14
V
ODV
3.27
3.44
3.22
3.38
-0.01
64,354
214
3.20
3.40
24,295
4,300
7,900
300
100
6,300
6,900
2,584
200
2024-03-13
V
ODV
3.46
3.46
3.14
3.39
0.09
37,513
184
3.07
3.45
14,430
1,000
4,700
600
300
11,200
900
1,861
2024-03-12
V
ODV
3.39
3.49
3.22
3.30
-0.08
11,421
78
3.29
3.49
6,606
1,100
100
100
1,400
1,200
603
56
2024-03-11
V
ODV
3.24
3.49
3.20
3.38
0.24
40,619
238
3.14
3.50
24,498
2,400
3,000
300
2,500
401
6,468
373
2024-03-08
V
ODV
3.00
3.14
3.00
3.14
0.10
13,985
71
2.96
3.24
10,300
700
600
301
300
300
959
300
2024-03-07
V
ODV
3.07
3.13
3.02
3.06
0.06
25,382
107
3.00
3.14
18,209
1,700
3,000
1,100
200
16
980
133
2024-03-06
V
ODV
3.01
3.05
2.96
3.00
0.05
67,643
172
2.95
3.30
28,033
1,100
4,200
7,695
9,600
10,700
591
100
2024-03-05
V
ODV
3.01
3.03
2.83
2.95
0.01
32,430
90
2.90
3.14
17,448
925
10,400
1,000
100
500
200
1,025
290
2024-03-04
V
ODV
2.85
2.95
2.85
2.94
0.09
43,860
155
2.94
3.13
28,766
2,900
2,200
400
8,100
100
831
100
2024-03-01
V
ODV
2.74
2.90
2.65
2.90
0.22
18,612
107
2.76
2.90
12,574
2,300
1,300
400
608
700
200
330
100
2024-02-29
V
ODV
2.69
2.73
2.67
2.68
-0.07
83,577
510
2.68
2.73
69,364
200
6,200
800
240
2,700
2,442
800
2024-02-28
V
ODV
2.70
2.75
2.61
2.75
0.05
69,160
310
2.68
2.75
63,493
1,000
100
100
600
700
2,952
100
2024-02-27
V
ODV
2.67
2.72
2.63
2.70
0.03
33,014
122
2.62
2.70
27,240
1,400
800
300
19
500
600
1,547
100
2024-02-26
V
ODV
2.61
2.67
2.54
2.67
0.07
19,718
95
2.53
4.37
15,630
1,900
400
105
100
213
912
100
2024-02-23
V
ODV
2.61
2.61
2.54
2.60
26,570
95
2.52
2.83
19,700
1,800
3,500
200
100
300
100
570
200
2024-02-22
V
ODV
2.62
2.86
2.58
2.60
-0.03
32,487
171
2.57
2.80
19,207
1,200
4,900
400
442
200
3,800
1,175
166
2024-02-21
V
ODV
2.89
2.89
2.55
2.73
-0.20
146,264
430
2.55
2.75
95,531
6,400
24,936
100
3,696
4,200
3,600
5,727
760