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
14:32:16 EDT Sun 28 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
RET
2.84
2.95
2.75
2.95
-0.05
8,711
28
2.76
3.05
7,300
500
902
2024-04-25
V
RET
527
4
2.83
3.05
500
2024-04-24
V
RET
3.01
3.01
3.00
3.00
390
4
2.89
3.05
200
90
100
2024-04-23
V
RET
2.94
3.00
2.94
3.00
0.07
4,134
16
3.01
3.10
2,811
200
1
1,111
2024-04-22
V
RET
371
9
2.79
2.97
1
322
2024-04-19
V
RET
2.80
2.93
2.75
2.93
3,935
18
2.79
2.97
1,810
4
2,121
2024-04-18
V
RET
2.93
2.93
2.93
2.93
0.14
255
7
2.79
2.99
104
20
1
2024-04-17
V
RET
7
3
2.79
2.99
2
2024-04-16
V
RET
101
2
2.81
2.99
1
100
2024-04-15
V
RET
2.86
2.86
2.86
2.86
0.07
224
10
2.79
2.99
53
101
2024-04-12
V
RET
2.75
2.79
2.75
2.79
-0.09
917
11
2.79
2.99
440
300
176
2024-04-11
V
RET
2.94
2.94
2.80
2.88
0.13
2,235
12
2.80
2.99
200
10
1,500
434
2024-04-10
V
RET
2.75
2.75
2.75
2.75
-0.20
179
4
2.85
2.99
120
59
2024-04-09
V
RET
70
6
2.75
2.99
2
1
2024-04-08
V
RET
2.86
2.95
2.60
2.95
33,916
75
2.73
2.99
21,951
800
2,400
2,000
25
100
3,101
3,424
2024-04-05
V
RET
2.86
2.95
2.86
2.95
0.02
1,450
12
2.90
2.95
1,419
1
30
2024-04-04
V
RET
10
3
2.85
2.95
4
2024-04-03
V
RET
2.92
2.93
2.91
2.93
-0.06
6,050
19
2.91
3.00
4,100
30
1,800
10
2024-04-02
V
RET
133
5
2.91
3.00
3
130
2024-04-01
V
RET
166
14
2.86
3.00
94
7
1
2024-03-28
V
RET
2.99
2.99
2.99
2.99
0.01
6,772
17
2.86
3.00
4,600
105
2,015
2024-03-27
V
RET
2.95
2.98
2.86
2.98
0.13
2,470
12
2.86
3.00
2,000
401
27
2024-03-26
V
RET
2.85
2.85
2.85
2.85
517
4
2.87
3.00
500
8
2024-03-25
V
RET
124
7
2.85
3.00
8
50
2024-03-22
V
RET
2.86
2.86
2.85
2.85
-0.03
559
5
2.85
3.00
550
1
8
2024-03-21
V
RET
2.88
2.90
2.88
2.88
0.01
913
14
2.85
3.00
614
250
31
2024-03-20
V
RET
2.86
2.87
2.85
2.87
-0.11
10,072
37
2.86
3.00
4,210
3,200
240
2,400
20
2024-03-19
V
RET
2.92
2.98
2.92
2.98
0.13
1,397
11
2.91
3.05
1,314
40
1
15
2024-03-18
V
RET
2.93
2.99
2.81
2.85
-0.19
8,040
27
2.86
3.08
5,510
1,000
90
1,300
131
2024-03-15
V
RET
2.94
3.04
2.93
3.04
-0.01
7,469
12
2.93
3.08
6,005
2
1,400
2024-03-14
V
RET
3.03
3.03
3.03
3.03
-0.02
946
11
2.93
3.09
900
4
2024-03-13
V
RET
2.93
3.08
2.92
3.05
0.17
7,412
29
2.92
3.09
4,600
300
1
2,453
2024-03-12
V
RET
2.88
3.08
2.88
3.08
0.22
452
6
2.92
3.05
300
100
50
1
1
2024-03-11
V
RET
2.96
2.96
2.86
2.86
-0.13
5,124
13
2.86
3.09
4,200
16
800
50
2024-03-08
V
RET
2.97
2.99
2.97
2.99
-0.06
1,548
7
2.96
3.06
1,000
200
300
48
2024-03-07
V
RET
3.05
3.05
2.96
2.96
-0.04
3,504
12
2.92
3.09
100
50
2,350
1,004
2024-03-06
V
RET
3.00
3.00
3.00
3.00
246
8
3.00
3.09
102
95
2024-03-05
V
RET
2.97
3.00
2.95
3.00
-0.09
6,936
14
3.00
3.09
6,800
73
1
28
2024-03-04
V
RET
3.02
3.09
3.02
3.09
0.05
1,063
10
3.02
3.15
985
64
2024-03-01
V
RET
48
6
2.95
3.20
1
2024-02-29
V
RET
7
3
3.04
3.20
2024-02-28
V
RET
3.05
3.05
3.04
3.04
-0.06
1,597
9
3.04
3.15
1,589
6
2024-02-27
V
RET
3.17
3.17
3.10
3.10
0.02
831
8
3.04
3.17
500
300
5
2024-02-26
V
RET
27
7
3.04
3.20
14
2024-02-23
V
RET
3.08
3.08
3.08
3.08
0.03
268
6
3.04
3.30
200
1
2024-02-22
V
RET
3.05
3.05
3.05
3.05
0.01
421
6
3.04
3.30
400
14
2024-02-21
V
RET
3.06
3.06
3.04
3.04
-0.03
1,000
2
3.04
3.30
1,000
2024-02-20
V
RET
3.06
3.07
3.06
3.07
-0.04
3,198
17
3.06
3.30
3,165
9
2024-02-16
V
RET
3.11
3.11
3.11
3.11
0.02
1,047
11
3.06
3.22
510
500
26
2024-02-15
V
RET
3.07
3.09
3.07
3.09
0.05
2,433
16
3.03
3.23
900
700
200
593
2024-02-14
V
RET
3.10
3.22
3.04
3.04
-0.06
5,398
20
3.03
3.22
1,600
200
3,500
1
2024-02-13
V
RET
3.10
3.10
3.10
3.10
0.07
112
6
3.01
3.10
100
2
1
2024-02-12
V
RET
3.03
3.05
3.02
3.05
-0.13
4,288
19
3.01
3.05
700
100
50
3,000
432
2024-02-09
V
RET
3.19
3.25
3.18
3.18
-0.06
2,586
13
3.10
3.18
857
200
100
1,413
2024-02-08
V
RET
3.18
3.25
3.15
3.15
0.01
3,394
23
3.05
3.25
2,716
15
200
413
2024-02-07
V
RET
3.15
3.15
3.10
3.14
0.09
3,262
15
3.08
3.15
1,605
1,633
2024-02-06
V
RET
3.00
3.05
3.00
3.05
0.05
838
14
3.05
3.16
218
100
301
99
2024-02-05
V
RET
2.98
3.00
2.98
3.00
-0.02
9,319
39
3.01
3.14
6,860
200
10
201
1,924
2024-02-02
V
RET
58
4
2.89
3.00
50
2024-02-01
V
RET
6
3
2.89
3.00
1
2024-01-31
V
RET
2.90
3.10
2.89
3.02
0.17
6,153
16
2.89
3.05
4,000
1,700
400
2024-01-30
V
RET
2.85
2.85
2.85
2.85
-0.15
1,391
9
2.89
3.05
1,000
11
300
2024-01-29
V
RET
3.00
3.00
3.00
3.00
707
11
2.86
3.05
550
62
66