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
20:06:06 EDT Fri 18 Jul 2025
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
2025-07-18
V
ROCK
0.71
0.71
0.67
0.67
-0.03
124,189
99
0.68
0.69
75,814
4,500
6,000
1,000
5,500
28,500
2,218
2025-07-17
V
ROCK
0.71
0.71
0.70
0.70
13,608
19
0.70
0.72
7,620
3,500
250
1,891
2025-07-16
V
ROCK
0.72
0.72
0.70
0.70
-0.01
39,164
32
0.70
0.72
32,220
5,000
1,000
919
2025-07-15
V
ROCK
0.73
0.73
0.71
0.71
-0.01
32,378
17
0.71
0.72
29,500
500
1,000
1,000
375
2025-07-14
V
ROCK
0.72
0.74
0.72
0.72
0.01
11,239
24
0.71
0.74
5,182
1,000
19
2,500
1,863
2025-07-11
V
ROCK
0.73
0.73
0.70
0.71
-0.02
70,482
75
0.71
0.74
44,500
2,010
7,950
1,500
1,000
3,500
4,000
4,728
2025-07-10
V
ROCK
0.73
0.75
0.71
0.74
74,389
55
0.73
0.74
35,637
2,500
12,000
9,000
538
500
12,000
1,101
2025-07-09
V
ROCK
0.73
0.75
0.73
0.74
0.02
46,932
30
0.73
0.74
11,014
2,000
19,000
10,000
1,083
3,500
2025-07-08
V
ROCK
0.73
0.75
0.71
0.73
-0.01
79,197
68
0.72
0.74
49,943
2,000
8,000
4
4,000
6,869
7,000
2025-07-07
V
ROCK
0.74
0.75
0.72
0.75
0.01
187,628
99
0.74
0.75
108,812
20,000
15,650
17,500
1,500
17,500
1,324
4,500
2025-07-04
V
ROCK
0.75
0.75
0.74
0.74
-0.01
14,855
36
0.73
0.75
10,510
2,000
150
1,422
2025-07-03
V
ROCK
0.72
0.75
0.72
0.75
0.03
67,416
48
0.74
0.75
28,014
3,000
2,000
5,000
1,009
2,000
14,500
11,614
2025-07-02
V
ROCK
0.73
0.74
0.72
0.72
129,119
110
0.71
0.73
77,701
30,000
6,000
5,000
313
1,000
3,500
2,322
2,000
2025-06-30
V
ROCK
0.71
0.73
0.71
0.72
0.02
97,515
64
0.72
0.73
58,400
4,000
7,000
2,000
3,000
17,000
5,140
2025-06-27
V
ROCK
0.70
0.72
0.70
0.70
169,642
132
0.70
0.73
67,357
10,500
8,750
9,500
4
500
56,000
14,312
2025-06-26
V
ROCK
0.70
0.73
0.70
0.70
0.01
130,587
117
0.70
0.71
82,341
6,400
10,500
3,000
17,500
2,500
6,617
2025-06-25
V
ROCK
0.68
0.70
0.68
0.70
0.03
188,024
197
0.69
0.70
121,630
10,000
7,500
23,500
1,600
17,000
4,218
2025-06-24
V
ROCK
0.65
0.68
0.65
0.67
163,070
111
0.67
0.68
116,211
7,000
25,500
5,000
1,000
4,000
3,593
2025-06-23
V
ROCK
0.66
0.69
0.65
0.68
0.03
169,929
102
0.67
0.68
86,402
10,500
28,000
18,500
2,500
13,000
6,443
4,000
2025-06-20
V
ROCK
0.66
0.66
0.64
0.66
0.01
127,102
69
0.65
0.66
57,000
4,000
7,612
16,000
2,500
25,500
2,115
12,000
2025-06-19
V
ROCK
0.67
0.67
0.65
0.65
-0.02
108,750
53
0.65
0.66
74,300
2,000
8,000
4,000
5,000
1,000
9,000
5,000
2025-06-18
V
ROCK
0.68
0.68
0.67
0.67
-0.01
29,012
27
0.67
0.68
20,012
3,000
4,000
2,000
2025-06-17
V
ROCK
0.68
0.68
0.67
0.68
0.02
26,329
19
0.67
0.68
12,812
5,500
6,500
7
1,500
10
2025-06-16
V
ROCK
0.68
0.68
0.66
0.66
-0.02
46,316
33
0.66
0.69
33,500
4,000
3,437
1,000
3,500
532
337
2025-06-13
V
ROCK
0.69
0.69
0.68
0.68
-0.02
45,034
29
0.67
0.69
19,599
2,000
500
2,000
1,000
2,000
4,500
9,235
4,000
2025-06-12
V
ROCK
0.69
0.70
0.69
0.70
0.01
31,540
13
0.69
0.70
30,650
515
2025-06-11
V
ROCK
0.70
0.70
0.68
0.70
21,750
14
0.69
0.70
12,750
1,500
2,000
3,000
2,500
2025-06-10
V
ROCK
0.69
0.70
0.68
0.70
0.01
194,864
81
0.69
0.70
134,290
9,000
8,000
19,500
6,500
4,000
5,574
8,000
2025-06-09
V
ROCK
0.68
0.70
0.68
0.70
0.03
11,337
20
0.69
0.70
8,987
1,500
500
209
2025-06-06
V
ROCK
0.66
0.68
0.66
0.67
0.02
11,440
17
0.67
0.68
5,625
550
2,000
81
3,000
2025-06-05
V
ROCK
0.64
0.67
0.64
0.66
0.02
376,134
100
0.66
0.69
214,000
98,000
8,500
13,500
3
1,500
29,000
300
10,500
2025-06-04
V
ROCK
0.64
0.65
0.64
0.65
0.01
25,162
15
0.64
0.65
22,375
1,000
1,500
100
2025-06-03
V
ROCK
0.66
0.66
0.64
0.64
49,133
31
0.64
0.65
33,243
1,000
9,000
200
1,000
4,000
2025-06-02
V
ROCK
0.65
0.65
0.64
0.64
-0.01
34,002
25
0.64
0.65
23,869
3,000
1,500
1,633
4,000
2025-05-30
V
ROCK
0.65
0.65
0.64
0.65
14,300
10
0.64
0.65
13,500
500
300
2025-05-29
V
ROCK
0.64
0.65
0.63
0.65
110,455
37
0.64
0.65
42,060
25,000
500
18,500
13,500
10,270
500
2025-05-28
V
ROCK
0.65
0.65
0.62
0.65
96,828
41
0.63
0.65
46,000
13,000
7,000
9,000
80
2,000
7,000
12,617
2025-05-27
V
ROCK
0.64
0.65
0.63
0.65
57,101
16
0.64
0.65
42,000
8,000
1,500
5,125
2025-05-26
V
ROCK
0.65
0.65
0.64
0.64
61,857
16
0.64
0.65
25,300
9,000
9,000
6,500
5,057
7,000
2025-05-23
V
ROCK
0.67
0.67
0.64
0.64
-0.02
101,276
48
0.64
0.65
50,641
21,500
14,500
2,500
7,475
4,000
2025-05-22
V
ROCK
0.68
0.68
0.66
0.66
-0.02
62,533
20
0.66
0.67
50,000
4,500
1,500
6,030
500
2025-05-21
V
ROCK
0.68
0.69
0.66
0.69
0.02
103,171
52
0.68
0.70
69,900
16,500
7,000
1,500
1,500
2,000
771
4,000
2025-05-20
V
ROCK
0.65
0.68
0.65
0.67
0.02
122,749
76
0.67
0.68
91,275
7,000
7,500
10,000
187
2,000
4,500
237
2025-05-16
V
ROCK
0.60
0.65
0.60
0.65
0.05
116,762
60
0.64
0.65
87,100
6,000
7,500
1,250
3,000
2,500
4,270
5,000
2025-05-15
V
ROCK
0.59
0.60
0.58
0.60
0.01
68,828
27
0.60
0.61
31,953
12,000
15,000
1,000
3,500
5,125
2025-05-14
V
ROCK
0.59
0.59
0.59
0.59
-0.01
57,769
37
0.59
0.60
45,370
1,000
3,000
1,000
3,000
399
4,000
2025-05-13
V
ROCK
0.55
0.60
0.55
0.59
0.04
336,826
109
0.59
0.60
205,600
59,000
16,500
16,500
1,410
4,000
25,500
316
7,000
2025-05-12
V
ROCK
0.56
0.56
0.55
0.55
-0.01
94,815
55
0.55
0.56
72,504
12,000
2,000
3,000
3,000
1,000
1,311
2025-05-09
V
ROCK
0.54
0.56
0.54
0.56
0.01
37,500
20
0.56
0.57
32,000
5,000
500
2025-05-08
V
ROCK
0.55
0.56
0.54
0.55
35,518
15
0.54
0.56
26,500
2,000
3,000
4,000
18
2025-05-07
V
ROCK
0.58
0.58
0.55
0.55
-0.03
58,340
31
0.55
0.56
45,362
5,000
400
1,000
6,500
78
2025-05-06
V
ROCK
0.58
0.60
0.58
0.58
27,280
11
0.58
0.60
25,000
2,000
280
2025-05-05
V
ROCK
0.61
0.61
0.58
0.58
-0.03
30,146
28
0.58
0.59
13,155
3,000
437
5,000
8,229
2025-05-02
V
ROCK
0.60
0.61
0.59
0.61
0.01
21,150
15
0.60
0.62
20,500
150
2025-05-01
V
ROCK
0.59
0.60
0.59
0.59
21,823
25
0.59
0.60
16,550
4,000
500
364
2025-04-30
V
ROCK
0.55
0.60
0.55
0.59
0.04
86,235
42
0.57
0.59
81,482
4,500
253
2025-04-29
V
ROCK
0.53
0.57
0.53
0.55
0.02
47,939
24
0.54
0.56
43,000
1,500
2,000
230
500
397
2025-04-28
V
ROCK
0.53
0.54
0.52
0.53
13,891
15
0.52
0.53
10,851
300
500
3
2,000
2025-04-25
V
ROCK
0.51
0.53
0.51
0.53
84,812
41
0.52
0.53
48,276
14,000
4,000
1,000
1,000
14,000
534
2025-04-24
V
ROCK
0.58
0.58
0.52
0.53
-0.06
66,332
44
0.53
0.54
42,336
1,000
1,000
1,000
16,000
4,955
12
2025-04-23
V
ROCK
0.55
0.59
0.55
0.59
0.09
20,149
14
0.55
0.59
19,701
172
2025-04-22
V
ROCK
0.50
0.50
0.50
0.50
1,776
10
0.52
0.60
1,326
250
Consolidation 10 old shares to 1 new
2025-04-21
V
ROCK
0.05
0.055
0.05
0.055
378,430
30
0.05
0.055
197,750
10,000
112,000
500
58,000
180