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
07:10:42 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
2024-05-01
V
RE
0.485
0.485
0.47
0.48
17,543
18
0.475
0.48
10,500
2,500
6
4,500
27
2024-04-30
V
RE
0.50
0.51
0.465
0.48
-0.02
80,275
62
0.485
0.52
50,450
12,000
8,000
1,000
50
3,500
5,000
170
2024-04-29
V
RE
0.495
0.60
0.48
0.50
369,491
124
0.50
0.52
268,102
6,500
50,000
7,000
210
32,000
5,000
324
2024-04-26
V
RE
0.50
0.50
0.495
0.50
0.02
4,610
11
0.49
0.50
2,500
1
1
2,108
2024-04-25
V
RE
0.495
0.52
0.48
0.48
-0.01
69,295
33
0.475
0.48
46,600
22,591
2024-04-24
V
RE
0.485
0.49
0.485
0.49
0.01
2,020
4
0.49
0.50
2,000
20
2024-04-23
V
RE
0.51
0.54
0.47
0.48
-0.03
59,370
57
0.475
0.48
53,410
2,500
2,000
303
793
2024-04-22
V
RE
0.51
0.51
0.51
0.51
0.02
1,585
6
0.50
0.51
1,504
10
2024-04-19
V
RE
0.49
0.49
0.49
0.49
11,170
5
0.50
0.51
10,500
500
150
20
2024-04-18
V
RE
0.495
0.50
0.49
0.49
-0.01
11,934
21
0.50
0.51
10,150
1,000
1
417
2024-04-17
V
RE
0.50
0.51
0.49
0.50
22,051
23
0.495
0.50
20,040
1,000
500
485
20
2024-04-16
V
RE
0.50
0.50
0.485
0.50
30,183
29
0.495
0.50
19,534
2,000
500
1
8,022
2024-04-15
V
RE
0.495
0.50
0.495
0.50
0.005
5,723
10
0.495
0.50
4,000
500
500
701
2024-04-12
V
RE
0.50
0.50
0.495
0.495
3,705
8
0.495
0.50
3,400
3
302
2024-04-11
V
RE
0.49
0.495
0.49
0.495
0.015
6,246
13
0.495
0.50
4,500
1,250
2024-04-10
V
RE
0.485
0.485
0.48
0.48
0.005
2,646
9
0.485
0.50
2,100
100
195
215
2024-04-09
V
RE
0.50
0.50
0.47
0.475
-0.015
88,450
38
0.475
0.50
82,500
5,000
400
500
2024-04-08
V
RE
0.495
0.495
0.49
0.49
-0.005
5,438
12
0.49
0.50
4,507
75
500
144
2024-04-05
V
RE
0.495
0.495
0.495
0.495
1,052
3
0.495
0.50
1,000
50
2024-04-04
V
RE
0.50
0.50
0.50
0.50
0.005
12,561
5
0.495
0.50
12,530
30
2024-04-03
V
RE
0.50
0.50
0.49
0.495
0.005
79,834
23
0.49
0.50
78,300
1,524
2024-04-02
V
RE
0.56
0.56
0.475
0.49
-0.05
302,287
128
0.485
0.49
236,850
7,000
6,000
400
41,001
10,022
1,000
2024-04-01
V
RE
0.51
0.54
0.51
0.54
0.03
26,119
22
0.54
0.56
21,000
2,500
109
2,000
375
2024-03-28
V
RE
0.52
0.52
0.485
0.51
0.02
11,484
19
0.50
0.51
10,722
600
2
2
2024-03-27
V
RE
0.50
0.50
0.49
0.49
-0.02
3,054
8
0.51
0.52
3,030
1
21
2024-03-26
V
RE
0.52
0.52
0.51
0.51
0.01
6,437
10
0.50
0.51
6,000
44
2024-03-25
V
RE
0.53
0.53
0.49
0.50
12,203
12
0.51
0.52
12,000
8
100
2024-03-22
V
RE
0.495
0.50
0.495
0.50
0.025
21,485
14
0.51
0.52
21,000
60
420
2024-03-21
V
RE
436
6
0.485
0.49
1
330
1
2024-03-20
V
RE
0.475
0.475
0.475
0.475
0.005
5,404
8
0.475
0.48
4,500
500
51
2024-03-19
V
RE
0.51
0.51
0.46
0.47
-0.05
13,901
21
0.46
0.475
11,570
2,000
4
300
2024-03-18
V
RE
437
3
0.51
0.53
100
2024-03-15
V
RE
0.52
0.52
0.52
0.52
-0.04
1,619
3
0.52
0.54
1,500
2024-03-14
V
RE
6
3
0.52
0.55
1
1
2024-03-13
V
RE
19
1
0.52
0.54
2024-03-12
V
RE
0.51
0.56
0.51
0.56
0.06
10,305
11
0.52
0.54
10,000
300
2024-03-11
V
RE
0.50
0.55
0.50
0.50
231,377
18
0.50
0.51
230,400
510
232
232
2024-03-08
V
RE
0.50
0.50
0.50
0.50
2,040
3
0.495
0.50
2,000
40
2024-03-07
V
RE
0.56
0.56
0.50
0.50
0.005
12,002
15
0.495
0.50
11,500
6
1
495
2024-03-06
V
RE
0.50
0.50
0.495
0.495
-0.005
2,130
6
0.49
0.495
2,000
108
2024-03-05
V
RE
0.50
0.50
0.50
0.50
2,000
2
0.495
0.50
2,000
2024-03-04
V
RE
0.55
0.55
0.46
0.50
-0.05
18,004
26
0.495
0.50
17,000
95
2024-03-01
V
RE
0.56
0.56
0.52
0.55
-0.01
13,862
20
0.54
0.58
13,820
1
25
2024-02-29
V
RE
0.54
0.70
0.54
0.56
0.06
33,262
39
0.55
0.56
25,000
1,000
4,500
50
2
2,696
2024-02-28
V
RE
0.50
0.50
0.485
0.50
0.025
12,760
17
0.485
0.50
11,150
796
120
2024-02-27
V
RE
0.48
0.48
0.475
0.475
-0.01
2,866
8
0.47
0.49
2,860
2024-02-26
V
RE
0.48
0.49
0.48
0.485
-0.005
4,222
12
0.48
0.49
3,525
325
360
2024-02-23
V
RE
778
3
0.49
0.50
275
2024-02-22
V
RE
0.50
0.50
0.48
0.49
10,959
25
0.485
0.50
8,240
1,000
2
500
382
2024-02-21
V
RE
0.46
0.50
0.46
0.49
0.04
14,467
14
0.48
0.49
14,000
381
1
22
2024-02-20
V
RE
0.445
0.45
0.44
0.45
0.01
48,205
11
0.455
0.46
39,200
9,000
3
2024-02-16
V
RE
0.44
0.44
0.44
0.44
0.01
1,372
9
0.44
0.445
1,000
360
11
2024-02-15
V
RE
0.425
0.44
0.425
0.43
13,943
22
0.425
0.43
11,900
15
1,500
1
211
2024-02-14
V
RE
0.445
0.445
0.43
0.43
-0.01
4,822
11
0.42
0.425
4,063
735
24
2024-02-13
V
RE
0.45
0.45
0.44
0.44
-0.02
37,030
9
0.43
0.44
35,000
2,000
2024-02-12
V
RE
0.46
0.46
0.455
0.46
0.01
4,085
7
0.45
0.455
4,000
25
2024-02-09
V
RE
0.41
0.46
0.41
0.45
-0.02
41,815
23
0.445
0.46
40,395
500
460
2024-02-08
V
RE
0.45
0.50
0.45
0.47
0.025
10,504
8
0.46
0.47
10,000
4
500
2024-02-07
V
RE
0.49
0.49
0.44
0.445
-0.005
12,593
22
0.445
0.45
12,353
234
2024-02-06
V
RE
0.46
0.46
0.43
0.45
33,076
25
0.43
0.45
32,019
500
2
404
2024-02-05
V
RE
0.47
0.47
0.45
0.45
6,813
17
0.46
0.47
6,000
800
7