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
02:22:55 EDT Mon 06 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
2024-05-03
V
OSIX
0.08
0.08
0.07
0.07
-0.015
206,480
45
0.065
0.075
44,000
32,000
45,000
85,000
80
2024-05-02
V
OSIX
0.085
0.085
0.075
0.08
0.005
106,001
22
0.075
0.08
1,000
4,000
28,000
1
73,000
2024-05-01
V
OSIX
0.075
0.08
0.07
0.07
-0.005
93,667
18
0.07
0.075
23,000
10,000
38,000
22,000
667
2024-04-30
V
OSIX
0.075
0.075
0.075
0.075
0.005
9,970
18
0.07
0.075
1,000
8,000
970
2024-04-29
V
OSIX
0.07
0.07
0.065
0.07
86,700
20
0.07
0.075
52,300
3,000
15,000
16,000
200
2024-04-26
V
OSIX
0.085
0.085
0.065
0.065
-0.015
177,000
38
0.07
0.075
48,000
21,000
20,000
14,000
14,000
60,000
2024-04-25
V
OSIX
0.08
0.08
0.07
0.07
-0.005
76,800
19
0.07
0.085
17,000
6,000
14,000
800
5,000
34,000
2024-04-24
V
OSIX
0.085
0.095
0.075
0.075
-0.005
115,338
23
0.07
0.075
97,500
13,000
4,000
280
558
2024-04-23
V
OSIX
0.08
0.08
0.08
0.08
3,110
3
0.075
0.085
3,110
2024-04-22
V
OSIX
0.08
0.08
0.08
0.08
1,600
5
0.08
0.085
1,000
300
300
2024-04-19
V
OSIX
0.07
0.08
0.07
0.08
0.015
76,700
21
0.075
0.085
42,700
6,000
16,000
12,000
2024-04-18
V
OSIX
0.08
0.08
0.065
0.065
-0.015
289,160
21
0.065
0.07
237,100
3,000
6,000
560
25,000
500
17,000
2024-04-17
V
OSIX
0.08
0.085
0.08
0.085
0.01
8,259
6
0.075
0.085
3,000
4,000
1,000
2024-04-16
V
OSIX
0.09
0.09
0.07
0.085
0.005
29,560
16
0.075
0.085
27,560
2,000
2024-04-15
V
OSIX
0.08
0.08
0.08
0.08
5,800
9
0.08
0.09
4,200
1,600
2024-04-12
V
OSIX
0.085
0.085
0.075
0.08
3,035
4
0.075
0.08
3,000
35
2024-04-11
V
OSIX
0.08
0.09
0.08
0.08
105,125
20
0.08
0.085
67,000
4,000
21,000
6,000
7,000
125
2024-04-10
V
OSIX
0.08
0.08
0.08
0.08
3,054
4
0.075
0.08
1,000
1,000
914
2024-04-09
V
OSIX
0.08
0.08
0.08
0.08
1,000
1
0.075
0.08
1,000
2024-04-08
V
OSIX
0.08
0.08
0.08
0.08
3,750
3
0.075
0.08
3,000
750
2024-04-05
V
OSIX
0.09
0.09
0.075
0.08
-0.005
35,050
19
0.075
0.085
20,540
2,000
500
1,000
10,000
1,010
2024-04-04
V
OSIX
0.09
0.09
0.085
0.09
0.005
9,118
8
0.085
0.09
6,318
1,000
1,000
2024-04-03
V
OSIX
0.09
0.09
0.08
0.08
-0.01
22,684
7
0.08
0.095
4,000
4,000
14,000
684
2024-04-02
V
OSIX
0.09
0.09
0.09
0.09
2,529
4
0.09
0.095
2,000
498
2024-04-01
V
OSIX
0.09
0.095
0.085
0.09
11,754
9
0.085
0.095
5,000
6,000
754
2024-03-28
V
OSIX
0.09
0.095
0.09
0.095
0.01
40,214
13
0.08
0.095
26,914
6,000
7,000
2024-03-27
V
OSIX
999
1
0.08
0.09
2024-03-26
V
OSIX
0.085
0.085
0.085
0.085
26,000
2
0.08
0.095
25,000
1,000
2024-03-25
V
OSIX
0.095
0.095
0.085
0.085
101,153
16
0.085
0.095
59,000
6,000
350
34,000
2024-03-22
V
OSIX
0.095
0.095
0.085
0.085
-0.005
61,166
12
0.08
0.095
29,000
9,000
22,000
766
2024-03-21
V
OSIX
0.09
0.09
0.085
0.085
-0.005
80,800
23
0.085
0.095
15,800
41,000
24,000
2024-03-20
V
OSIX
0.08
0.08
0.08
0.08
-0.01
15,200
4
0.08
0.09
200
2,000
13,000
2024-03-19
V
OSIX
0.08
0.09
0.08
0.09
55,227
11
0.08
0.095
40,212
15,000
2024-03-18
V
OSIX
0.09
0.09
0.08
0.08
-0.015
4,861
7
0.08
0.09
3,231
550
1,000
2024-03-15
V
OSIX
0.08
0.095
0.08
0.095
0.03
127,559
29
0.08
0.095
102,100
1,000
4,000
1,500
18,000
2024-03-14
V
OSIX
0.065
0.065
0.09
2024-03-13
V
OSIX
1,388
2
0.07
0.09
888
2024-03-12
V
OSIX
1,665
4
0.065
0.09
650
2024-03-11
V
OSIX
0.08
0.08
0.08
0.08
0.015
4,090
4
0.065
0.08
4,000
55
2024-03-08
V
OSIX
0.065
0.07
0.06
0.065
0.01
132,378
21
0.06
0.07
73,200
20,000
12,000
27,000
3
2024-03-07
V
OSIX
0.055
0.065
0.055
0.065
0.005
9,330
8
0.06
0.065
3,500
1,000
422
3,000
500
2024-03-06
V
OSIX
0.06
0.06
0.06
0.06
61,030
9
0.055
0.065
50,000
3,000
3,000
4,000
2024-03-05
V
OSIX
0.055
0.06
0.055
0.055
0.005
35,225
12
0.055
0.06
19,000
1,000
5,000
500
9,000
700
2024-03-04
V
OSIX
0.055
0.06
0.05
0.06
110,476
6
0.055
0.06
95,000
15,000
2024-03-01
V
OSIX
0.055
0.06
0.05
0.06
175,127
25
0.055
0.06
111,200
23,000
40,000
2024-02-29
V
OSIX
0.06
0.065
0.06
0.065
0.005
46,183
10
0.055
0.065
44,483
1,000
200
2024-02-28
V
OSIX
0.06
0.07
0.06
0.06
177,024
33
0.06
0.065
148,400
8,000
7,500
12,000
624
2024-02-27
V
OSIX
365
2
0.06
0.07
2024-02-26
V
OSIX
0.065
0.065
0.06
0.06
84,000
5
0.06
0.07
81,000
1,000
1,000
1,000
2024-02-23
V
OSIX
0.08
0.08
0.06
0.06
-0.015
263,500
30
0.06
0.07
198,600
12,000
4,000
48,000
100
2024-02-22
V
OSIX
10
1
0.07
0.075
2024-02-21
V
OSIX
0.07
0.075
0.07
0.075
-0.015
42,750
15
0.07
0.08
15,250
1,000
21,000
5,500
2024-02-20
V
OSIX
0.065
0.09
0.065
0.09
0.02
59,981
22
0.07
0.09
30,881
700
27,000
800
2024-02-16
V
OSIX
0.07
0.07
0.05
0.07
-0.01
300,645
44
0.065
0.075
186,500
38,000
9,000
1,000
65,000
645
2024-02-15
V
OSIX
207
2
0.07
0.08
2024-02-14
V
OSIX
0.08
0.08
0.08
0.08
0.01
3,441
3
0.07
0.08
1,000
2,000
2024-02-13
V
OSIX
0.07
0.075
0.07
0.07
76,000
8
0.07
0.075
46,000
10,000
20,000
2024-02-12
V
OSIX
0.08
0.08
0.07
0.07
-0.01
155,051
12
0.07
0.075
154,500
500
2024-02-09
V
OSIX
843
3
0.08
0.085
2024-02-08
V
OSIX
0.08
0.075
0.085
2024-02-07
V
OSIX
0.085
0.085
0.08
0.085
-0.005
44,836
12
0.075
0.085
42,010
2,000
326
2024-02-06
V
OSIX
0.09
0.095
0.09
0.095
0.015
14,247
9
0.08
0.09
1,000
1,000
1,000
10,000
603