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
21:03:43 EDT Fri 20 Sep 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
2024-09-20
V
RET.A
2.74
2.96
2.51
2.68
0.26
219,816
319
2.67
2.69
165,411
200
7,500
8,700
144
1,000
23,501
6,943
2024-09-19
V
RET.A
2.40
2.43
2.40
2.41
0.01
5,920
23
2.30
2.45
3,550
600
100
500
1,067
2024-09-18
V
RET.A
2.40
2.40
2.31
2.40
6,585
11
2.30
2.45
2,780
2,500
900
400
5
2024-09-17
V
RET.A
2.45
2.45
2.40
2.40
-0.05
11,359
16
2.30
2.45
10,693
400
60
200
1
2024-09-16
V
RET.A
2.45
2.45
2.45
2.45
786
20
2.45
2.55
503
50
174
2024-09-13
V
RET.A
2.31
2.48
2.31
2.44
0.04
9,191
27
2.40
2.50
7,712
100
100
201
701
2024-09-12
V
RET.A
2.43
2.45
2.40
2.40
-0.03
24,604
57
2.31
2.55
22,266
1,900
1
90
2024-09-11
V
RET.A
2.30
2.445
2.30
2.43
-0.02
7,483
33
2.40
2.55
5,932
200
300
201
2024-09-10
V
RET.A
2.31
2.54
2.31
2.45
0.05
2,625
18
2.31
2.55
2,000
100
90
101
314
2024-09-09
V
RET.A
2.28
2.41
2.28
2.40
0.02
12,469
35
2.38
2.53
2,474
1,900
900
6,601
339
2024-09-06
V
RET.A
2.50
2.50
2.25
2.38
-0.02
62,292
99
2.31
2.58
53,566
2,200
3,400
81
700
2,000
260
2024-09-05
V
RET.A
2.40
2.49
2.40
2.45
0.05
3,297
26
2.45
2.54
500
1,500
50
1,100
95
2024-09-04
V
RET.A
2.41
2.42
2.40
2.40
2,662
19
2.40
2.54
2,310
12
2024-09-03
V
RET.A
2.45
2.47
2.40
2.40
-0.09
28,990
59
2.40
2.49
19,705
400
1,100
85
1,300
4,102
1,934
2024-08-30
V
RET.A
2.43
2.52
2.43
2.47
-0.01
45,400
63
2.45
2.54
27,400
1,000
1,600
2,800
900
2,300
1,669
2024-08-29
V
RET.A
2.40
2.50
2.40
2.48
-0.02
27,198
50
2.45
2.53
17,300
900
4,800
10
3,200
890
2024-08-28
V
RET.A
2.54
2.60
2.47
2.49
-0.01
42,697
120
2.47
2.53
25,910
3,100
6,000
2,500
3,001
1,363
2024-08-27
V
RET.A
2.45
2.54
2.40
2.54
0.11
39,641
117
2.50
2.55
19,615
2,200
5,100
12
5,300
4,200
2,660
2024-08-26
V
RET.A
2.36
2.46
2.36
2.43
0.05
90,759
92
2.40
2.45
76,504
8,400
1,700
15
1,900
1,300
432
2024-08-23
V
RET.A
2.38
2.39
2.36
2.38
0.03
14,766
47
2.36
2.39
9,830
1,800
1,800
1,200
86
2024-08-22
V
RET.A
2.35
2.35
2.35
2.35
847
10
2.35
2.39
800
8
2024-08-21
V
RET.A
2.38
2.38
2.35
2.35
4,594
21
2.35
2.39
801
700
1,800
1,200
53
2024-08-20
V
RET.A
2.36
2.36
2.35
2.35
-0.02
7,401
32
2.35
2.39
7,301
38
2024-08-19
V
RET.A
2.35
2.43
2.35
2.37
0.05
24,358
57
2.35
2.39
19,552
1,900
1,100
50
100
1,501
46
2024-08-16
V
RET.A
2.31
2.33
2.30
2.32
-0.01
7,860
31
2.30
2.35
2,718
100
2,100
300
2,501
129
2024-08-15
V
RET.A
2.32
2.35
2.32
2.33
0.01
12,727
51
2.32
2.35
11,462
1,100
140
2024-08-14
V
RET.A
2.32
2.34
2.32
2.34
0.04
3,241
24
2.30
2.34
548
1,300
1,200
160
2024-08-13
V
RET.A
2.26
2.32
2.26
2.32
0.07
12,584
35
2.30
2.34
4,717
200
600
2,100
1,600
3,201
53
2024-08-12
V
RET.A
2.27
2.30
2.25
2.25
7,557
24
2.27
2.30
6,195
400
600
101
112
2024-08-09
V
RET.A
2.28
2.28
2.25
2.27
0.01
2,702
18
2.25
2.34
1,825
600
33
200
4
2024-08-08
V
RET.A
2.30
2.30
2.26
2.26
36,150
61
2.25
2.34
22,051
300
600
10
10,500
2,401
202
2024-08-07
V
RET.A
2.27
2.27
2.27
2.27
0.01
248
9
2.27
2.34
5
201
3
2024-08-06
V
RET.A
2.22
2.33
2.22
2.26
0.01
11,321
57
2.25
2.34
8,936
100
30
800
1,085
2024-08-02
V
RET.A
2.29
2.30
2.25
2.25
-0.05
17,063
27
2.23
2.34
15,500
100
100
201
1,020
2024-08-01
V
RET.A
2.28
2.32
2.25
2.32
0.04
21,585
38
2.26
2.32
12,960
400
4,800
1,000
1,800
515
2024-07-31
V
RET.A
2.25
2.28
2.24
2.28
0.03
29,474
45
2.28
2.29
17,200
2,700
4,100
1,300
3,900
273
2024-07-30
V
RET.A
2.27
2.30
2.25
2.25
-0.01
20,567
32
2.25
2.29
19,781
100
501
42
2024-07-29
V
RET.A
2.27
2.30
2.26
2.26
-0.01
15,758
40
2.26
2.29
11,464
500
1,500
50
1,200
700
268
2024-07-26
V
RET.A
2.30
2.30
2.25
2.25
-0.05
6,124
23
2.27
2.30
4,702
100
400
800
110
2024-07-25
V
RET.A
2.30
2.30
2.27
2.30
12,808
24
2.30
2.40
12,605
59
1
66
2024-07-24
V
RET.A
2.30
2.35
2.30
2.30
41,831
24
2.30
2.35
37,800
800
1,500
1,401
290
2024-07-23
V
RET.A
2.30
2.34
2.30
2.30
-0.01
40,687
30
2.30
2.35
37,103
1,500
1,900
75
2024-07-22
V
RET.A
2.34
2.34
2.30
2.31
-0.04
32,209
46
2.30
2.31
23,150
900
1,700
60
3,000
3,000
354
2024-07-19
V
RET.A
2.35
2.35
2.35
2.35
0.02
1,864
14
2.30
2.35
1,632
1
208
2024-07-18
V
RET.A
2.33
2.34
2.33
2.33
-0.03
1,400
12
2.33
2.35
1,128
101
79
2024-07-17
V
RET.A
2.35
2.42
2.35
2.42
0.05
885
13
2.37
2.42
402
200
200
56
2024-07-16
V
RET.A
2.40
2.44
2.34
2.34
-0.06
40,037
53
2.34
2.45
32,385
1,200
1,800
19
100
4,200
215
2024-07-15
V
RET.A
2.33
2.40
2.33
2.40
0.10
11,527
39
2.40
2.41
6,122
1,700
1,000
2,201
369
2024-07-12
V
RET.A
2.30
2.34
2.30
2.31
0.01
14,381
27
2.30
2.35
10,326
1,100
1,100
1,800
26
2024-07-11
V
RET.A
2.30
2.30
2.30
2.30
3,962
26
2.30
2.35
1,877
902
1,106
2024-07-10
V
RET.A
2.31
2.34
2.30
2.30
-0.01
18,762
44
2.30
2.35
15,867
600
19
1,700
1
320
2024-07-09
V
RET.A
2.35
2.35
2.31
2.31
-0.04
19,503
25
2.30
2.35
16,065
1,400
1,100
801
125
2024-07-08
V
RET.A
2.36
2.36
2.35
2.35
5,009
23
2.35
2.36
4,452
400
66
2024-07-05
V
RET.A
2.35
2.38
2.35
2.38
0.03
2,715
12
2.35
2.38
500
1,100
1,001
114
2024-07-04
V
RET.A
2.35
2.35
2.35
2.35
-0.01
15,238
18
2.35
2.38
13,600
800
802
11
2024-07-03
V
RET.A
2.39
2.39
2.35
2.36
-0.02
23,493
47
2.35
2.38
15,600
400
800
10
500
5,100
1,053
2024-07-02
V
RET.A
2.37
2.38
2.37
2.38
-0.01
3,245
13
2.37
2.40
3,100
1
66
2024-06-28
V
RET.A
2.40
2.40
2.38
2.38
-0.01
2,237
17
2.37
2.40
98
200
600
1,102
180
2024-06-27
V
RET.A
2.40
2.40
2.39
2.40
-0.01
13,821
32
2.37
2.40
11,656
821
100
95
900
101
101
2024-06-26
V
RET.A
2.42
2.425
2.41
2.425
0.005
989
15
2.40
2.56
550
100
324
2024-06-25
V
RET.A
2.52
2.54
2.38
2.42
-0.01
13,810
41
2.39
2.56
10,388
1,300
1
701
1,241
2024-06-24
V
RET.A
2.43
2.43
2.31
2.43
30,895
28
2.37
2.57
26,101
4,700
60
2024-06-21
V
RET.A
2.50
2.56
2.41
2.43
-0.10
41,073
84
2.41
2.55
23,001
1,900
100
5,100
200
6,900
2,906