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
09:45:42 EDT Sun 19 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
2024-05-17
V
REX
0.375
0.40
0.35
0.40
0.035
141,916
56
0.335
0.40
77,320
1,500
20,600
10,000
500
2,500
6,624
22,621
2024-05-16
V
REX
0.33
0.37
0.33
0.37
0.06
154,377
46
0.365
0.37
80,481
3,500
500
3,500
200
3,009
63,159
2024-05-15
V
REX
0.275
0.33
0.27
0.31
0.03
124,913
56
0.27
0.31
71,569
3,000
36,000
3,500
200
7,500
2,093
2024-05-14
V
REX
0.275
0.28
0.255
0.28
187,120
83
0.26
0.28
66,939
15,500
17,550
14,000
614
3,000
50,500
18,318
2024-05-13
V
REX
0.34
0.34
0.28
0.30
-0.05
201,516
86
0.27
0.30
122,629
6,500
18,800
500
450
36,000
2,500
13,340
2024-05-10
V
REX
0.38
0.38
0.34
0.35
160,338
48
0.32
0.36
113,297
1,000
10,000
495
500
27,500
7,546
2024-05-09
V
REX
0.32
0.375
0.32
0.37
0.06
207,738
76
0.33
0.37
91,682
10,500
44,200
20,500
500
35,500
4,806
2024-05-08
V
REX
0.30
0.33
0.27
0.32
0.01
163,810
50
0.31
0.32
55,656
7,000
54,500
14,500
498
31,000
656
2024-05-07
V
REX
0.275
0.32
0.275
0.30
87,166
29
0.30
0.35
57,290
3,500
500
26
25,000
800
2024-05-06
V
REX
0.30
0.33
0.27
0.30
0.035
229,396
102
0.27
0.33
170,606
13,500
500
10,500
781
1,000
21,000
11,209
2024-05-03
V
REX
0.25
0.30
0.23
0.28
0.035
295,591
75
0.265
0.30
209,946
16,500
31,500
13,500
23,500
401
2024-05-02
V
REX
0.24
0.25
0.24
0.245
0.01
91,104
32
0.245
0.25
59,800
10,000
15,750
4,000
1,554
2024-05-01
V
REX
0.215
0.24
0.215
0.24
0.03
12,376
18
0.21
0.245
1,675
500
300
5,000
144
3,000
1,600
2024-04-30
V
REX
0.255
0.255
0.21
0.21
-0.04
122,295
36
0.205
0.245
93,251
2,000
15,000
2,500
5,000
4,250
2024-04-29
V
REX
0.25
0.25
0.245
0.25
29,628
14
0.215
0.25
29,575
3
2024-04-26
V
REX
0.245
0.25
0.23
0.23
-0.015
43,086
22
0.215
0.25
39,879
500
760
1,500
447
2024-04-25
V
REX
0.18
0.25
0.18
0.245
0.045
92,910
50
0.21
0.25
51,850
1,000
4,000
23,000
12,850
2024-04-24
V
REX
0.175
0.20
0.175
0.20
0.015
10,472
7
0.175
0.20
4,472
2,000
4,000
2024-04-23
V
REX
0.185
0.185
0.185
0.185
-0.01
20,411
21
0.175
0.23
14,502
1
1,500
4,000
2024-04-22
V
REX
0.23
0.23
0.195
0.205
-0.05
26,958
12
0.195
0.23
23,058
3,900
2024-04-19
V
REX
71
3
0.22
0.23
1
2024-04-18
V
REX
0.245
0.255
0.245
0.255
0.035
32,508
10
0.22
0.255
31,911
526
71
2024-04-17
V
REX
0.24
0.24
0.22
0.22
-0.005
11,002
8
0.22
0.245
10,900
2
2024-04-16
V
REX
0.23
0.25
0.225
0.225
-0.025
6,796
12
0.22
0.225
4,784
400
1,501
110
2024-04-15
V
REX
0.235
0.265
0.235
0.25
-0.02
35,346
19
0.23
0.25
12,623
3,000
5,500
3,000
10,500
523
2024-04-12
V
REX
0.235
0.27
0.21
0.27
0.045
286,328
50
0.225
0.27
223,732
8,000
10,000
7,000
29,000
8,086
2024-04-11
V
REX
0.23
0.23
0.225
0.225
68,140
15
0.205
0.25
64,400
3,000
240
500
2024-04-10
V
REX
0.225
0.23
0.225
0.225
26,002
11
0.20
0.24
20,500
3,000
1,500
1,000
2024-04-09
V
REX
0.23
0.23
0.21
0.225
0.015
102,716
29
0.185
0.25
91,666
7,500
3,500
50
2024-04-08
V
REX
0.24
0.245
0.21
0.21
0.025
59,947
24
0.18
0.225
30,827
5,500
510
4,000
110
19,000
2024-04-05
V
REX
0.18
0.24
0.18
0.185
0.015
74,426
36
0.18
0.185
51,634
500
7,500
500
20
8,500
5,770
2024-04-04
V
REX
0.17
0.17
0.16
0.17
45,601
15
0.155
0.18
30,201
3,000
1,000
5,000
6,000
2024-04-03
V
REX
0.155
0.17
0.155
0.17
0.02
104,159
30
0.15
0.17
87,657
500
5,000
3,500
7,000
500
2024-04-02
V
REX
0.15
0.155
0.145
0.155
0.005
27,502
19
0.15
0.155
8,598
500
5,000
166
13,000
238
2024-04-01
V
REX
0.15
0.15
0.145
0.145
-0.005
6,050
6
0.145
0.15
2,050
4,000
2024-03-28
V
REX
0.145
0.155
0.145
0.155
0.005
12,500
6
0.15
0.155
3,000
9,500
2024-03-27
V
REX
0.15
0.15
0.15
0.15
0.005
6,484
5
0.145
0.17
5,027
1,000
2024-03-26
V
REX
0.155
0.155
0.13
0.145
0.01
20,025
7
0.145
0.165
5,000
3,000
2,000
5,000
5,025
2024-03-25
V
REX
0.135
0.135
0.135
0.135
-0.015
10,417
6
0.13
0.17
2,500
2,500
5,000
417
2024-03-22
V
REX
0.15
0.135
0.17
2024-03-21
V
REX
2,000
1
0.135
0.17
2,000
2024-03-20
V
REX
0.15
0.15
0.15
0.15
0.015
5,000
1
0.145
0.17
5,000
2024-03-19
V
REX
0.14
0.165
0.135
0.135
-0.03
46,704
15
0.135
0.17
44,179
1,500
500
525
2024-03-18
V
REX
0.165
0.165
0.165
0.165
0.01
6,141
5
0.13
0.17
1,000
41
5,100
2024-03-15
V
REX
0.155
0.155
0.155
0.155
1,010
2
0.145
0.17
1,000
2024-03-14
V
REX
0.155
0.155
0.155
0.155
850
2
0.155
0.17
850
2024-03-13
V
REX
0.16
0.16
0.16
0.16
0.005
3,300
3
0.155
0.16
3,000
300
2024-03-12
V
REX
0.15
0.16
0.15
0.155
0.01
15,576
13
0.155
0.16
13,000
500
1,500
574
2024-03-11
V
REX
151
1
0.13
0.16
151
2024-03-08
V
REX
0.13
0.15
0.13
0.145
0.005
9,045
10
0.13
0.16
2,585
500
2,500
460
3,000
2024-03-07
V
REX
0.14
0.14
0.14
0.14
0.005
2,000
1
0.13
0.16
2,000
2024-03-06
V
REX
0.135
0.135
0.135
0.135
1,120
3
0.14
0.16
1,110
2024-03-05
V
REX
0.135
0.14
0.135
0.14
-0.015
11,704
7
0.14
0.16
1,704
10,000
2024-03-04
V
REX
0.155
0.155
0.155
0.155
6,400
3
0.135
0.155
6,000
400
2024-03-01
V
REX
0.155
0.155
0.155
0.155
0.015
2,000
3
0.125
0.16
1,500
500
2024-02-29
V
REX
0.14
0.14
0.135
0.135
-0.02
7,303
6
0.125
0.16
3,245
3,600
2024-02-28
V
REX
0.15
0.155
0.15
0.155
18,353
9
0.125
0.16
17,853
500
2024-02-27
V
REX
400
1
0.125
0.16
400
2024-02-26
V
REX
0.155
0.125
0.16
2024-02-23
V
REX
0.155
0.155
0.155
0.155
2,000
1
0.125
0.16
2,000
2024-02-22
V
REX
0.155
0.155
0.155
0.155
17,000
6
0.125
0.16
12,000
500
2,000
2,500
2024-02-21
V
REX
0.155
0.125
0.16
2024-02-20
V
REX
0.155
0.155
0.155
0.155
0.035
2,634
5
0.125
0.16
1,614
1,000