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
06:15:48 EDT Mon 29 Apr 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
2024-04-26
V
QMC
0.10
0.10
0.085
0.085
-0.015
3,510
6
0.085
0.10
1,076
2,000
2024-04-25
V
QMC
0.085
0.10
0.085
0.10
0.01
76,121
19
0.085
0.10
20,600
20,000
12,000
21,888
400
2024-04-24
V
QMC
0.085
0.085
0.085
0.085
-0.005
31,072
7
0.085
0.09
25,000
6,000
30
2024-04-23
V
QMC
0.09
0.09
0.085
0.09
-0.01
15,978
16
0.085
0.09
14,210
500
500
647
2024-04-22
V
QMC
0.085
0.10
0.08
0.08
-0.005
62,600
13
0.08
0.09
47,000
9,000
300
4,614
720
2024-04-19
V
QMC
0.09
0.09
0.08
0.09
0.01
121,469
24
0.08
0.09
61,500
11,000
3,000
11,000
34,161
635
2024-04-18
V
QMC
0.09
0.09
0.08
0.08
4,361
7
0.08
0.095
139
1,000
3,000
2024-04-17
V
QMC
0.09
0.095
0.08
0.08
-0.005
79,850
17
0.08
0.095
27,100
38,000
3,000
10,500
650
2024-04-16
V
QMC
0.09
0.09
0.08
0.08
-0.005
45,604
14
0.08
0.09
11,704
3,000
800
30,000
100
2024-04-15
V
QMC
0.095
0.095
0.085
0.085
-0.005
35,897
16
0.08
0.09
20,000
2,000
8,000
5,001
896
2024-04-12
V
QMC
0.11
0.115
0.09
0.09
-0.01
107,525
43
0.09
0.10
50,275
6,000
12,000
200
29,000
10,038
2024-04-11
V
QMC
0.10
0.10
0.10
0.10
1,032
4
0.10
0.11
1,030
1
1
2024-04-10
V
QMC
0.10
0.105
0.10
0.105
0.005
21,503
19
0.095
0.115
1,250
9,000
2,000
311
8,000
609
2024-04-09
V
QMC
0.115
0.115
0.10
0.10
29,657
20
0.095
0.115
14,500
500
13,500
415
2024-04-08
V
QMC
0.09
0.12
0.09
0.12
0.03
100,098
24
0.09
0.12
84,000
13,000
1,000
363
2024-04-05
V
QMC
0.10
0.10
0.09
0.09
200,151
61
0.085
0.09
80,392
10,000
40,000
500
63,975
4,074
2024-04-04
V
QMC
0.075
0.10
0.075
0.10
0.02
184,185
34
0.075
0.10
103,180
53,000
20,000
3,000
3,000
238
2024-04-03
V
QMC
0.08
0.08
0.07
0.07
-0.005
17,740
11
0.07
0.08
2,000
11,000
3,000
1,429
2024-04-02
V
QMC
0.075
0.085
0.075
0.075
-0.005
121,439
27
0.075
0.08
35,000
25,000
6,000
19,000
34,701
1,459
2024-04-01
V
QMC
199
6
0.075
0.085
91
2024-03-28
V
QMC
0.08
0.08
0.08
0.08
56,390
12
0.075
0.085
48,360
2,000
2,000
4,000
2024-03-27
V
QMC
0.08
0.085
0.08
0.08
94,374
32
0.075
0.085
18,611
33,000
1,000
39,000
1,362
2024-03-26
V
QMC
0.08
0.08
0.075
0.075
-0.005
10,105
5
0.075
0.08
4,000
6,000
2024-03-25
V
QMC
0.07
0.08
0.07
0.08
0.005
115,764
28
0.075
0.08
45,452
5,000
23,000
5,000
36,200
313
2024-03-22
V
QMC
0.075
0.075
0.07
0.07
20,750
8
0.07
0.08
17,600
2,000
1,000
150
2024-03-21
V
QMC
0.07
0.07
0.07
0.07
53,500
14
0.07
0.075
20,000
1,000
3,000
300
29,000
200
2024-03-20
V
QMC
0.07
0.07
0.07
0.07
-0.01
6,001
3
0.07
0.08
5,000
1,000
2024-03-19
V
QMC
0.07
0.07
0.07
0.07
-0.01
4,530
5
0.07
0.08
3,000
1,000
5
2024-03-18
V
QMC
0.08
0.08
0.07
0.07
-0.005
33,405
16
0.07
0.08
1,200
22,000
8,000
50
475
900
2024-03-15
V
QMC
21
2
0.065
0.075
2024-03-14
V
QMC
0.08
0.08
0.08
0.08
0.005
6,558
7
0.065
0.08
6,000
2024-03-13
V
QMC
0.07
0.08
0.07
0.08
0.005
25,707
10
0.065
0.08
7,000
1,000
580
17,000
120
2024-03-12
V
QMC
0.075
0.075
0.07
0.07
-0.005
12,345
8
0.07
0.08
4,500
7,000
45
2024-03-11
V
QMC
0.075
0.075
0.07
0.07
-0.005
13,741
18
0.07
0.075
6,686
2,759
2,200
1,000
898
2024-03-08
V
QMC
0.07
0.08
0.07
0.075
0.005
143,852
22
0.07
0.075
57,500
70,000
4,000
12,000
100
2024-03-07
V
QMC
0.065
0.065
0.065
0.065
-0.005
8,241
7
0.065
0.07
300
900
7,000
41
2024-03-06
V
QMC
0.07
0.07
0.07
0.07
52,401
7
0.065
0.07
37,000
7,000
8,000
2024-03-05
V
QMC
0.075
0.075
0.065
0.065
-0.01
53,290
20
0.065
0.07
22,147
7,000
7,000
16,000
110
2024-03-04
V
QMC
0.075
0.075
0.075
0.075
17,204
15
0.07
0.08
16,010
301
2024-03-01
V
QMC
0.075
0.08
0.07
0.08
0.01
68,608
29
0.07
0.08
23,245
26,000
1,300
5,000
12,527
371
2024-02-29
V
QMC
0.065
0.075
0.065
0.07
0.005
12,428
11
0.065
0.07
5,000
7,000
150
2024-02-28
V
QMC
0.065
0.065
0.065
0.065
6,045
6
0.065
0.075
1,000
4,000
366
2024-02-27
V
QMC
0.06
0.07
0.06
0.065
80,502
22
0.065
0.075
53,300
100
26,000
85
2024-02-26
V
QMC
0.06
0.065
0.06
0.065
13,078
6
0.06
0.07
8,058
5,000
20
2024-02-23
V
QMC
0.065
0.065
0.06
0.06
-0.005
7,876
8
0.06
0.065
5,100
2,000
30
661
2024-02-22
V
QMC
0.065
0.065
0.065
0.065
0.005
43,649
10
0.06
0.065
26,000
7,000
590
10,000
2024-02-21
V
QMC
0.06
0.06
0.06
0.06
64,627
18
0.06
0.065
48,250
11,000
1,000
3,000
2024-02-20
V
QMC
0.07
0.07
0.06
0.065
-0.005
174,348
34
0.06
0.065
114,401
5,000
15,000
39,000
338
2024-02-16
V
QMC
0.075
0.075
0.065
0.065
-0.005
32,566
10
0.065
0.07
11,000
21,000
500
2024-02-15
V
QMC
0.07
0.07
0.07
0.07
5,475
8
0.065
0.075
4,000
1,000
2024-02-14
V
QMC
2,058
7
0.065
0.075
80
2024-02-13
V
QMC
0.07
0.07
0.07
0.07
7,163
7
0.07
0.075
3,400
3,000
504
2024-02-12
V
QMC
0.065
0.07
0.065
0.07
22,141
5
0.065
0.07
7,000
15,000
141
2024-02-09
V
QMC
0.07
0.07
0.065
0.065
-0.005
17,480
4
0.065
0.07
11,000
6,000
130
2024-02-08
V
QMC
0.075
0.075
0.07
0.07
-0.005
126,117
21
0.065
0.075
83,000
8,000
6,000
27,000
2,017
2024-02-07
V
QMC
0.065
0.075
0.065
0.075
0.01
153,885
37
0.07
0.075
49,800
11,000
47,000
2,000
850
38,000
2,115
3,000
2024-02-06
V
QMC
0.065
0.065
0.065
0.065
34,191
5
0.065
0.07
34,000
1
2024-02-05
V
QMC
0.065
0.065
0.065
0.065
17,000
3
0.065
0.07
17,000
2024-02-02
V
QMC
0.065
0.065
0.065
0.065
8,782
8
0.065
0.07
8,168
84
2024-02-01
V
QMC
0.065
0.065
0.065
0.065
132,251
16
0.065
0.07
95,000
5,000
5,000
27,000
51
2024-01-31
V
QMC
0.07
0.07
0.06
0.065
15,946
8
0.065
0.07
4,000
3,000
7,000
600
1,000
1
2024-01-30
V
QMC
0.065
0.07
0.065
0.07
89,000
14
0.06
0.07
36,000
3,000
20,000
30,000