Mobile
OldĀ Site
Home
Daily
Products
Help
Contact Us
Your Account
System Status
Sign-up for a FREE 30-day Stockwatch subscription and SEE NO ADS
17:42:03 EDT Sat 10 Apr 2021
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
CBOE - Chicago Options Ex
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
2021-04-09
V
ROCK
0.18
0.18
0.175
0.18
0.005
596,764
45
0.175
0.18
432,035
12,500
10,000
53,000
51,500
37,500
229
2021-04-08
V
ROCK
0.17
0.18
0.17
0.175
0.01
966,046
134
0.175
0.18
704,300
131,000
15,000
74,500
4,000
35,500
1,746
2021-04-07
V
ROCK
0.165
0.17
0.165
0.165
-0.005
92,700
19
0.165
0.17
78,000
14,000
100
600
2021-04-06
V
ROCK
0.17
0.17
0.165
0.17
0.005
221,793
52
0.165
0.17
101,148
74,000
10,000
2,000
4,500
29,500
645
2021-04-05
V
ROCK
0.165
0.17
0.165
0.17
0.005
99,750
34
0.165
0.17
53,250
4,500
4,000
15,500
22,500
2021-04-01
V
ROCK
0.17
0.17
0.16
0.165
0.005
641,050
93
0.16
0.165
279,350
54,000
75,000
114,000
118,500
2021-03-31
V
ROCK
0.15
0.17
0.15
0.165
0.015
391,367
69
0.16
0.165
236,250
22,500
20,000
42,500
2,500
67,000
617
2021-03-30
V
ROCK
0.14
0.15
0.14
0.15
0.01
678,605
99
0.145
0.15
343,505
139,000
28,100
97,000
2,000
69,000
2021-03-29
V
ROCK
0.145
0.15
0.135
0.145
560,190
52
0.14
0.145
452,690
21,500
10,000
26,500
3,500
46,000
2021-03-26
V
ROCK
0.14
0.15
0.14
0.145
0.005
196,247
37
0.145
0.15
133,500
16,000
29,000
17,000
747
2021-03-25
V
ROCK
0.16
0.16
0.135
0.14
-0.02
2,044,105
167
0.135
0.14
1,500,577
291,500
10,000
69,500
24,500
147,000
1,028
2021-03-24
V
ROCK
0.165
0.17
0.16
0.16
-0.005
633,350
78
0.16
0.165
331,500
47,500
60,000
105,500
10,000
8,000
70,500
350
2021-03-23
V
ROCK
0.175
0.175
0.16
0.16
-0.015
293,595
47
0.16
0.165
152,550
36,500
10,000
16,500
41,000
6,000
31,000
45
2021-03-22
V
ROCK
0.18
0.185
0.17
0.175
-0.005
394,846
58
0.175
0.18
289,800
16,000
19,500
44,000
4,000
21,260
286
2021-03-19
V
ROCK
0.185
0.19
0.17
0.18
-0.005
1,679,208
203
0.17
0.18
1,156,650
122,500
256,000
20,500
122,500
1,058
2021-03-18
V
ROCK
0.18
0.19
0.17
0.185
0.005
1,823,897
265
0.18
0.185
1,099,140
238,500
20,000
220,500
30,000
68,000
146,600
1,157
2021-03-17
V
ROCK
0.15
0.18
0.15
0.18
0.025
1,711,883
208
0.175
0.18
1,251,441
153,500
52,000
107,500
16,500
130,000
942
2021-03-16
V
ROCK
0.14
0.16
0.135
0.16
0.02
1,074,547
130
0.155
0.16
634,000
189,000
55,000
8,000
187,500
1,047
2021-03-15
V
ROCK
0.14
0.14
0.14
0.14
848,215
25
0.135
0.14
848,000
215
2021-03-12
V
ROCK
0.135
0.14
0.135
0.14
0.005
88,460
22
0.135
0.14
56,300
2,000
1,500
11,500
16,500
660
2021-03-11
V
ROCK
0.135
0.135
0.13
0.135
0.005
155,044
37
0.13
0.135
68,100
29,000
10,000
47,500
444
2021-03-10
V
ROCK
0.13
0.135
0.125
0.13
-0.005
260,100
33
0.13
0.135
154,500
38,000
23,500
1,000
43,000
100
2021-03-09
V
ROCK
0.13
0.135
0.125
0.13
641,100
46
0.13
0.135
404,500
83,000
20,000
61,000
31,000
41,500
100
2021-03-08
V
ROCK
0.13
0.135
0.125
0.13
601,200
36
0.125
0.13
489,500
50,500
10,000
12,000
28,000
11,000
200
2021-03-05
V
ROCK
0.13
0.14
0.13
0.135
0.005
849,904
70
0.13
0.135
574,785
126,000
44,000
60,000
3,000
42,000
119
2021-03-04
V
ROCK
0.135
0.135
0.125
0.125
-0.01
651,000
48
0.125
0.13
494,500
83,000
14,000
24,500
35,000
2021-03-03
V
ROCK
0.135
0.135
0.135
0.135
221,600
29
0.13
0.135
171,100
27,500
13,000
10,000
2021-03-02
V
ROCK
0.13
0.135
0.125
0.135
0.005
209,500
39
0.13
0.135
97,800
60,000
51,500
200
2021-03-01
V
ROCK
0.13
0.13
0.13
0.13
20,000
5
0.125
0.13
5,000
15,000
2021-02-26
V
ROCK
0.125
0.13
0.125
0.13
34,100
5
0.125
0.13
21,000
13,000
100
2021-02-25
V
ROCK
0.13
0.13
0.125
0.125
-0.01
252,055
40
0.125
0.13
170,000
41,455
24,500
16,000
100
2021-02-24
V
ROCK
0.13
0.135
0.13
0.135
0.005
51,000
12
0.13
0.135
15,500
5,000
20,000
4,000
5,000
1,500
2021-02-23
V
ROCK
0.13
0.13
0.125
0.13
-0.005
77,200
13
0.125
0.13
30,200
1,000
15,500
13,500
17,000
2021-02-22
V
ROCK
0.13
0.135
0.125
0.135
363,000
22
0.13
0.135
329,500
12,500
20,000
1,000
2021-02-19
V
ROCK
0.135
0.135
0.125
0.135
0.005
43,964
12
0.13
0.135
27,614
10,000
5,500
850
2021-02-18
V
ROCK
0.125
0.135
0.125
0.135
0.005
163,500
20
0.13
0.135
55,000
13,000
25,000
18,500
52,000
2021-02-17
V
ROCK
0.13
0.13
0.125
0.13
180,794
24
0.125
0.13
59,500
67,500
7,000
46,000
794
2021-02-16
V
ROCK
0.125
0.135
0.125
0.13
-0.005
698,113
46
0.13
0.135
581,663
30,000
22,500
23,000
40,000
950
2021-02-12
V
ROCK
0.135
0.14
0.13
0.135
-0.005
269,511
40
0.13
0.135
40,000
75,500
61,500
59,000
33,511
2021-02-11
V
ROCK
0.135
0.14
0.13
0.14
0.005
465,033
48
0.135
0.14
284,500
49,000
29,500
45,500
56,000
533
2021-02-10
V
ROCK
0.135
0.135
0.125
0.135
194,600
31
0.13
0.135
153,000
8,000
13,000
100
20,500
2021-02-09
V
ROCK
0.13
0.135
0.13
0.135
138,287
29
0.13
0.135
73,000
5,500
20,000
21,500
450
17,000
537
2021-02-08
V
ROCK
0.14
0.14
0.13
0.135
241,215
45
0.13
0.135
164,515
23,000
500
19,500
33,000
700
2021-02-05
V
ROCK
0.135
0.14
0.13
0.14
0.01
154,600
24
0.135
0.14
64,600
14,000
26,500
6,000
30,000
13,500
2021-02-04
V
ROCK
0.13
0.135
0.13
0.135
0.005
28,000
6
0.13
0.135
20,000
1,000
7,000
2021-02-03
V
ROCK
0.125
0.135
0.125
0.13
322,250
48
0.125
0.13
243,500
25,000
30,500
5,500
17,500
250
2021-02-02
V
ROCK
0.13
0.13
0.125
0.13
71,000
16
0.125
0.13
67,000
500
3,500
2021-02-01
V
ROCK
0.13
0.13
0.125
0.13
145,423
19
0.125
0.13
137,000
3,500
100
4,450
256
2021-01-29
V
ROCK
0.135
0.14
0.13
0.13
-0.01
274,288
36
0.13
0.135
247,876
22,500
1,500
2,000
412
2021-01-28
V
ROCK
0.13
0.14
0.13
0.14
0.01
972,394
49
0.135
0.14
965,692
500
5,500
450
252
2021-01-27
V
ROCK
0.135
0.135
0.13
0.13
-0.01
382,280
48
0.13
0.135
192,780
38,500
109,000
20,000
22,000
2021-01-26
V
ROCK
0.14
0.15
0.135
0.14
358,376
43
0.135
0.14
304,126
9,000
28,000
8,000
9,250
2021-01-25
V
ROCK
0.135
0.14
0.135
0.14
0.005
347,199
41
0.14
0.145
273,199
8,000
15,000
25,500
25,000
500
2021-01-22
V
ROCK
0.135
0.14
0.13
0.135
204,700
24
0.135
0.14
119,400
2,000
11,000
36,000
300
36,000
2021-01-21
V
ROCK
0.135
0.15
0.135
0.14
0.005
654,335
79
0.135
0.14
320,040
49,000
30,000
80,000
74,500
100,450
345
2021-01-20
V
ROCK
0.125
0.14
0.125
0.14
0.015
492,339
49
0.135
0.14
355,000
27,500
10,000
43,000
500
56,000
339
2021-01-19
V
ROCK
0.115
0.13
0.115
0.125
0.005
1,218,900
95
0.125
0.13
925,400
112,500
20,000
77,000
84,000
2021-01-18
V
ROCK
0.12
0.12
0.12
0.12
0.005
29,500
5
0.115
0.12
27,000
2,500
2021-01-15
V
ROCK
0.12
0.12
0.115
0.115
-0.005
79,068
21
0.115
0.12
17,000
22,000
18,500
20,600
968
2021-01-14
V
ROCK
0.11
0.12
0.105
0.12
0.01
240,400
34
0.12
0.125
131,400
47,500
27,000
34,500
2021-01-13
V
ROCK
0.11
0.11
0.105
0.11
0.005
324,000
28
0.11
0.115
188,000
61,000
30,000
45,000
2021-01-12
V
ROCK
0.11
0.11
0.105
0.11
178,550
19
0.105
0.11
112,000
11,000
35,500
20,000
50
2021-01-11
V
ROCK
0.115
0.115
0.105
0.11
-0.005
336,260
33
0.105
0.11
210,260
36,500
41,000
15,500
33,000