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
07:04:15 EDT Sat 04 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
2024-05-03
V
RUG
0.05
0.055
0.05
0.055
0.005
376,250
24
0.045
0.055
181,250
22,000
65,000
33,000
53,000
2024-05-02
V
RUG
0.05
0.055
0.05
0.055
306,000
5
0.05
0.055
294,000
6,000
6,000
2024-05-01
V
RUG
0.05
0.055
0.05
0.055
767,000
27
0.05
0.055
361,000
140,000
36,000
60,000
109,000
1,000
60,000
2024-04-30
V
RUG
0.055
0.055
0.055
0.055
9,000
1
0.05
0.06
9,000
2024-04-29
V
RUG
0.05
0.055
0.05
0.055
339,338
12
0.05
0.06
206,000
53,000
47,000
30,000
3,003
2024-04-26
V
RUG
0.055
0.055
0.05
0.055
883,004
74
0.055
0.06
523,003
34,000
20,000
42,000
25,000
184,000
9,000
2024-04-25
V
RUG
0.06
0.06
0.06
0.06
0.005
24,500
3
0.055
0.06
24,000
2024-04-24
V
RUG
0.06
0.06
0.055
0.06
0.005
136,025
7
0.055
0.06
10,000
100,000
26,000
25
2024-04-23
V
RUG
0.055
0.06
0.055
0.055
473,334
62
0.055
0.06
105,000
44,000
65,000
20,000
20,000
33,334
20,000
2024-04-22
V
RUG
0.055
0.06
0.055
0.055
-0.005
629,041
24
0.05
0.06
460,000
100,000
32,000
37,020
20
2024-04-19
V
RUG
0.06
0.06
0.055
0.06
68,000
6
0.055
0.06
41,000
12,000
5,000
10,000
2024-04-18
V
RUG
0.06
0.06
0.06
0.06
108,334
25
0.06
0.065
65,334
5,000
3,000
12,000
8,000
15,000
2024-04-17
V
RUG
0.07
0.07
0.06
0.06
-0.01
578,000
22
0.06
0.065
424,000
37,000
41,000
76,000
2024-04-16
V
RUG
0.07
0.07
0.065
0.065
-0.01
431,500
12
0.065
0.07
376,000
17,000
20,000
500
18,000
2024-04-15
V
RUG
0.075
0.075
0.075
0.075
0.01
307,900
10
0.065
0.075
305,000
2,000
900
2024-04-12
V
RUG
0.06
0.075
0.06
0.065
0.005
977,996
60
0.065
0.075
623,000
16,000
90,000
77,000
10,000
161,000
986
2024-04-11
V
RUG
0.06
0.06
0.055
0.06
384,000
27
0.055
0.065
259,000
100,000
25,000
2024-04-10
V
RUG
0.06
0.06
0.055
0.06
541,000
18
0.06
0.065
181,000
175,000
25,000
5,000
155,000
2024-04-09
V
RUG
0.065
0.065
0.055
0.06
799,101
34
0.055
0.065
641,000
45,000
15,000
18,000
8,000
71,000
900
2024-04-08
V
RUG
0.065
0.065
0.06
0.06
-0.005
121,000
10
0.06
0.065
63,000
10,000
2,000
46,000
2024-04-05
V
RUG
0.06
0.065
0.06
0.065
0.005
312,380
33
0.06
0.07
163,914
10,000
41,000
17,000
80,000
466
2024-04-04
V
RUG
0.06
0.06
0.06
0.06
209,000
17
0.055
0.06
143,000
6,000
4,000
25,000
6,000
25,000
2024-04-03
V
RUG
0.06
0.06
0.06
0.06
102,000
3
0.06
0.065
100,000
2,000
2024-04-02
V
RUG
0.055
0.06
0.055
0.06
107,349
28
0.06
0.065
76,349
5,000
10,000
16,000
2024-04-01
V
RUG
0.06
0.06
0.06
0.06
63,350
25
0.055
0.065
23,000
12,000
27,000
2024-03-28
V
RUG
0.06
0.06
0.06
0.06
151,066
37
0.055
0.065
90,000
9,000
26,000
13,000
12,000
666
2024-03-27
V
RUG
0.06
0.06
0.06
0.06
328,000
16
0.06
0.065
218,000
65,000
4,000
27,000
14,000
2024-03-26
V
RUG
0.065
0.065
0.055
0.06
197,500
16
0.055
0.06
77,000
5,000
27,000
9,000
1,000
78,000
2024-03-25
V
RUG
0.065
0.065
0.06
0.06
307,684
14
0.06
0.065
293,464
8,000
6,000
220
2024-03-22
V
RUG
0.06
0.065
0.06
0.06
-0.005
294,000
11
0.06
0.065
25,000
100,000
69,000
100,000
2024-03-21
V
RUG
0.065
0.065
0.065
0.065
37,000
6
0.06
0.065
12,000
7,000
7,000
2,000
9,000
2024-03-20
V
RUG
0.065
0.07
0.065
0.07
0.005
273,169
53
0.065
0.07
129,464
42,000
31,000
5,000
1,040
32,000
31,000
365
2024-03-19
V
RUG
0.065
0.065
0.06
0.065
315,025
17
0.06
0.075
54,000
100,000
35,000
8,000
3,000
115,000
2024-03-18
V
RUG
0.065
0.065
0.065
0.065
-0.005
158,000
7
0.065
0.075
61,000
33,000
55,000
9,000
2024-03-15
V
RUG
0.07
0.07
0.07
0.07
0.005
125,000
5
0.06
0.075
80,000
4,000
20,000
21,000
2024-03-14
V
RUG
0.065
0.065
0.065
0.065
253,500
13
0.065
0.07
192,500
12,000
41,000
8,000
2024-03-13
V
RUG
0.065
0.065
0.065
0.065
-0.005
300,000
6
0.065
0.07
300,000
2024-03-12
V
RUG
0.065
0.07
0.065
0.07
177,258
56
0.06
0.07
77,000
33,000
44,000
22,000
1,258
2024-03-11
V
RUG
0.07
0.06
0.065
2024-03-08
V
RUG
0.07
0.07
0.06
0.06
-0.005
33,800
7
0.06
0.07
3,500
9,000
300
21,000
2024-03-07
V
RUG
0.06
0.065
0.055
0.065
0.01
762,026
31
0.06
0.065
338,000
28,000
178,000
80,000
138,000
2024-03-06
V
RUG
0.055
0.06
0.055
0.055
-0.005
308,000
23
0.055
0.065
304,000
4,000
2024-03-05
V
RUG
0.06
0.06
0.06
0.06
98,011
3
0.06
0.065
78,000
20,000
2024-03-04
V
RUG
0.06
0.06
0.06
0.06
474,533
24
0.055
0.065
443,163
1,000
2,000
27,000
2024-03-01
V
RUG
0.06
0.065
0.06
0.065
0.005
28,966
10
0.06
0.065
2,000
15,000
10,120
1,845
2024-02-29
V
RUG
0.06
0.06
0.06
0.06
58,000
3
0.055
0.06
58,000
2024-02-28
V
RUG
0.06
0.06
0.055
0.06
600,333
18
0.055
0.06
523,333
27,000
27,000
19,000
2024-02-27
V
RUG
0.06
0.06
0.065
2024-02-26
V
RUG
0.065
0.065
0.06
0.06
-0.005
519,000
10
0.06
0.065
303,000
50,000
147,000
19,000
2024-02-23
V
RUG
0.065
0.065
0.065
0.065
0.005
65,600
4
0.06
0.065
65,000
600
2024-02-22
V
RUG
0.07
0.07
0.06
0.06
-0.01
1,031,000
23
0.06
0.065
776,000
6,000
9,000
200,000
40,000
2024-02-21
V
RUG
0.07
0.07
0.07
0.07
266,000
7
0.065
0.07
244,000
11,000
11,000
2024-02-20
V
RUG
0.07
0.075
0.065
0.07
287,070
13
0.065
0.07
77,000
75,000
24,000
76,000
35,000
2024-02-16
V
RUG
0.07
0.07
0.07
0.07
214,000
9
0.065
0.075
214,000
2024-02-15
V
RUG
0.065
0.08
0.065
0.07
0.015
2,848,248
112
0.065
0.075
2,011,000
94,000
183,000
163,000
1,000
320,000
346
75,000
2024-02-14
V
RUG
0.055
0.055
0.055
0.055
221,000
8
0.05
0.06
211,000
10,000
2024-02-13
V
RUG
0.055
0.055
0.055
0.055
-0.005
108,000
4
0.055
0.06
100,000
8,000
2024-02-12
V
RUG
0.06
0.06
0.06
0.06
100,000
5
0.055
0.06
66,000
4,000
30,000
2024-02-09
V
RUG
0.06
0.06
0.06
0.06
50,000
3
0.055
0.06
50,000
2024-02-08
V
RUG
0.055
0.06
0.055
0.06
0.005
350,000
14
0.055
0.06
70,000
31,000
10,000
57,000
127,000
55,000
2024-02-07
V
RUG
0.065
0.065
0.055
0.055
-0.01
1,817,605
49
0.055
0.06
1,622,000
24,000
47,000
104,000
5
20,000
2024-02-06
V
RUG
0.07
0.075
0.065
0.065
-0.01
310,611
18
0.065
0.07
173,000
20,000
97,000
500
20,111
2024-02-05
V
RUG
0.075
0.07
0.075