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
19:29:58 EDT Thu 02 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
2024-05-02
V
PE
0.37
0.37
0.37
0.37
2,403
4
0.36
0.38
400
2,000
3
2024-05-01
V
PE
0.35
0.375
0.35
0.35
0.045
49,728
28
0.35
0.38
28,500
2,000
8,500
785
1,000
8,783
2024-04-30
V
PE
0.36
0.36
0.305
0.305
-0.05
65,912
33
0.31
0.40
54,282
6,500
233
1,500
3,347
2024-04-29
V
PE
0.35
0.375
0.35
0.375
0.025
12,996
13
0.355
0.44
4,036
500
2,000
2,810
3,400
2024-04-26
V
PE
0.35
0.35
0.35
0.35
-0.015
8,929
5
0.35
0.44
4,500
4,020
2024-04-25
V
PE
0.40
0.405
0.35
0.405
0.005
30,309
45
0.35
0.44
10,754
3,000
6,000
8,500
2,055
2024-04-24
V
PE
0.39
0.40
0.35
0.40
0.02
37,506
28
0.35
0.40
15,000
3,000
6,500
4
13,000
2
2024-04-23
V
PE
0.37
0.38
0.36
0.38
0.02
15,240
11
0.34
0.40
2,840
500
1,000
10,500
400
2024-04-22
V
PE
0.375
0.375
0.34
0.36
-0.025
29,754
40
0.36
0.38
15,037
2,500
23
1,500
6,002
4,618
2024-04-19
V
PE
0.35
0.385
0.35
0.35
9,304
11
0.35
0.38
3,000
2,000
4,254
2024-04-18
V
PE
0.365
0.365
0.35
0.35
-0.01
37,161
27
0.35
0.40
21,370
6,500
5,000
3,500
100
2024-04-17
V
PE
0.395
0.395
0.36
0.36
-0.01
15,803
19
0.36
0.39
8,000
1,000
6,500
2
2024-04-16
V
PE
0.39
0.39
0.39
0.39
0.02
2,500
2
0.36
0.40
2,500
2024-04-15
V
PE
0.38
0.38
0.36
0.37
18,500
34
0.37
0.40
11,603
500
1,500
500
4,000
263
2024-04-12
V
PE
0.395
0.395
0.365
0.37
-0.035
43,651
30
0.37
0.40
26,625
15,000
500
500
142
216
2024-04-11
V
PE
0.405
0.405
0.405
0.405
8,859
5
0.39
0.43
8,525
333
1
2024-04-10
V
PE
0.405
0.405
0.405
0.405
0.015
2,770
6
0.39
0.42
1,000
138
1
1,631
2024-04-09
V
PE
0.41
0.41
0.41
0.41
0.02
1,606
4
0.385
0.43
1,000
2024-04-08
V
PE
0.39
0.39
0.39
0.39
0.005
4,003
6
0.385
0.43
1,000
3,000
3
2024-04-05
V
PE
0.42
0.42
0.385
0.385
5,760
5
0.385
0.43
250
5,500
2024-04-04
V
PE
0.385
0.385
0.385
0.385
-0.005
4,512
7
0.385
0.43
4,512
2024-04-03
V
PE
0.39
0.415
0.39
0.415
0.025
4,250
5
0.385
0.43
1,000
3,000
2024-04-02
V
PE
0.42
0.42
0.39
0.39
-0.04
25,851
18
0.39
0.43
13,300
1,500
2,500
250
2,500
5,798
2024-04-01
V
PE
0.435
0.44
0.385
0.385
-0.005
16,692
17
0.385
0.43
7,100
1,000
92
8,000
500
2024-03-28
V
PE
0.40
0.44
0.38
0.39
-0.02
38,970
30
0.38
0.44
21,590
2,500
500
3,000
333
2,377
3,000
5,670
2024-03-27
V
PE
0.43
0.44
0.41
0.425
21,984
17
0.39
0.44
14,000
1,500
6,484
2024-03-26
V
PE
0.39
0.43
0.39
0.43
0.04
37,291
25
0.395
0.43
12,333
9,500
3,000
499
8,000
3,959
2024-03-25
V
PE
0.38
0.43
0.38
0.39
0.02
60,347
27
0.39
0.41
33,301
500
2,500
13,000
11,046
2024-03-22
V
PE
0.37
0.37
0.37
0.37
4,002
11
0.37
0.39
466
1,000
500
333
1,551
152
2024-03-21
V
PE
0.385
0.39
0.37
0.39
0.01
12,546
13
0.38
0.39
2,620
3,000
6,000
427
2024-03-20
V
PE
0.38
0.39
0.38
0.39
4,792
11
0.38
0.39
1,000
1,000
2,500
291
2024-03-19
V
PE
0.39
0.39
0.39
0.39
-0.01
9,013
14
0.39
0.41
5,917
1,000
500
500
763
2024-03-18
V
PE
0.395
0.40
0.39
0.40
0.01
14,724
15
0.39
0.43
2,833
2,500
458
2,500
6,000
54
2024-03-15
V
PE
0.40
0.40
0.39
0.39
-0.04
11,194
14
0.395
0.42
7,500
124
500
1,000
1,005
1,062
2024-03-14
V
PE
0.43
0.43
0.43
0.43
0.03
2,233
6
0.39
0.43
500
500
1,000
3
2024-03-13
V
PE
0.40
0.43
0.40
0.43
0.03
2,183
8
0.40
0.43
500
150
1,500
1
2024-03-12
V
PE
0.41
0.41
0.41
0.41
0.01
1,133
3
0.395
0.44
500
2024-03-11
V
PE
0.40
0.44
0.38
0.44
0.05
8,371
11
0.38
0.44
4,000
500
1,000
2,270
2024-03-08
V
PE
0.40
0.40
0.39
0.39
3,250
5
0.39
0.40
2,500
500
200
2024-03-07
V
PE
3
1
0.38
0.40
2024-03-06
V
PE
0.385
0.39
0.385
0.385
-0.025
14,691
14
0.38
0.40
4,050
1,500
1,500
7,000
391
2024-03-05
V
PE
0.395
0.41
0.395
0.41
0.01
4,115
10
0.40
0.41
1,000
500
500
1,000
500
573
2024-03-04
V
PE
0.375
0.44
0.375
0.44
0.04
11,137
16
0.38
0.44
4,500
500
1,500
1,500
2,667
2024-03-01
V
PE
0.395
0.40
0.395
0.40
0.005
6,527
9
0.37
0.40
4,500
500
1,000
14
2024-02-29
V
PE
0.37
0.395
0.37
0.395
0.035
36,124
26
0.37
0.40
3,298
1,500
6,500
3,000
18,500
2,993
2024-02-28
V
PE
0.36
0.385
0.36
0.385
0.025
13,257
13
0.365
0.40
600
1,000
1,500
9,500
117
2024-02-27
V
PE
0.375
0.39
0.375
0.38
0.02
10,586
14
0.38
0.40
2,500
6,500
1,586
2024-02-26
V
PE
0.40
0.40
0.35
0.36
-0.04
74,132
100
0.36
0.43
45,234
13,000
6,770
1,000
400
2,500
4,000
818
2024-02-23
V
PE
0.40
0.40
0.40
0.40
8,432
11
0.40
0.435
5,000
3,000
409
2024-02-22
V
PE
0.405
0.435
0.40
0.40
-0.04
23,987
25
0.40
0.44
11,863
1,500
9,500
756
2024-02-21
V
PE
0.435
0.44
0.435
0.435
4,583
5
0.40
0.44
4,000
500
83
2024-02-20
V
PE
0.40
0.435
0.40
0.435
0.03
22,386
21
0.40
0.44
7,666
5,500
1,000
8,000
160
2024-02-16
V
PE
0.435
0.44
0.40
0.40
16,748
14
0.40
0.44
2,400
10,500
2,000
1,085
708
2024-02-15
V
PE
0.40
0.40
0.40
0.40
1,005
2
0.40
0.45
1,000
2024-02-14
V
PE
0.405
0.405
0.40
0.40
2,146
5
0.40
0.44
1,000
500
480
2024-02-13
V
PE
0.405
0.405
0.40
0.40
-0.035
15,883
13
0.38
0.45
7,500
3,500
733
150
4,000
2024-02-12
V
PE
0.445
0.445
0.435
0.435
0.035
4,500
3
0.40
0.45
4,500
2024-02-09
V
PE
0.40
0.42
0.40
0.40
3,798
7
0.40
0.45
500
1,000
2,000
298
2024-02-08
V
PE
0.40
0.42
0.40
0.42
0.02
4,998
10
0.40
0.45
140
1,500
1,500
500
1,000
158
2024-02-07
V
PE
0.44
0.44
0.40
0.40
-0.02
13,730
8
0.40
0.45
580
2,500
500
10,150
2024-02-06
V
PE
0.415
0.415
0.40
0.40
-0.02
2,500
4
0.40
0.44
1,500
500
500
2024-02-05
V
PE
0.42
0.42
0.42
0.42
5,531
5
0.40
0.44
4,500
1,000
9