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
21:24:18 EDT Mon 30 Jun 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
2025-06-30
V
RVG
0.465
0.495
0.465
0.495
0.03
247,981
118
0.49
0.50
109,393
12,000
64,000
26,000
2,500
4,000
9,500
1,188
18,000
2025-06-27
V
RVG
0.485
0.485
0.455
0.46
-0.025
736,967
244
0.46
0.47
299,878
107,020
73,500
113,500
200
27,000
89,500
360
24,000
2025-06-26
V
RVG
0.495
0.50
0.485
0.485
409,137
119
0.485
0.49
71,973
28,000
19,000
63,000
230
1,000
95,500
110,376
3,000
2025-06-25
V
RVG
0.495
0.52
0.48
0.48
-0.005
428,126
109
0.48
0.52
117,505
62,000
13,600
12,500
500
6,500
29,500
180,011
6,000
2025-06-24
V
RVG
0.48
0.495
0.48
0.485
-0.005
106,678
36
0.48
0.49
69,500
4,000
13,500
13,000
5,000
23
1,500
2025-06-23
V
RVG
0.495
0.495
0.48
0.49
590,918
114
0.485
0.50
493,052
23,000
11,000
22,500
3,500
24,500
1,260
10,500
2025-06-20
V
RVG
0.49
0.49
0.475
0.49
0.005
227,206
93
0.49
0.495
130,741
2,500
7,000
63,500
500
18,000
1,865
2,000
2025-06-19
V
RVG
0.50
0.50
0.485
0.485
-0.005
49,496
18
0.485
0.49
36,401
3,500
7,500
2,000
80
2025-06-18
V
RVG
0.495
0.50
0.48
0.485
-0.005
288,162
132
0.485
0.49
149,321
25,000
11,195
42,500
6
12,000
34,500
771
12,500
2025-06-17
V
RVG
0.51
0.51
0.485
0.50
254,366
124
0.495
0.50
110,030
29,500
32,000
33,500
8,000
12,000
3,036
16,500
2025-06-16
V
RVG
0.50
0.53
0.495
0.50
-0.01
271,579
125
0.50
0.51
153,122
31,500
18,200
27,000
1,000
1,000
30,500
4,857
4,000
2025-06-13
V
RVG
0.50
0.51
0.485
0.51
0.025
398,509
111
0.50
0.51
225,711
9,000
10,000
70,000
16
500
64,000
3,282
15,000
100
2025-06-12
V
RVG
0.46
0.49
0.46
0.49
0.035
410,086
132
0.485
0.49
128,989
73,000
44,150
51,500
278
1,000
83,500
7,105
19,000
2025-06-11
V
RVG
0.475
0.485
0.445
0.45
-0.03
716,321
252
0.45
0.485
458,572
57,500
39,000
67,000
26,500
29,000
18,996
9,500
2025-06-10
V
RVG
0.50
0.50
0.46
0.48
-0.03
1,083,094
278
0.475
0.485
514,020
86,500
65,020
96,000
98
175,000
90,000
8,439
12,000
2025-06-09
V
RVG
0.52
0.52
0.49
0.51
258,970
137
0.50
0.51
116,076
35,000
7,500
45,000
3,500
35,000
1,444
14,500
2025-06-06
V
RVG
0.54
0.55
0.51
0.52
-0.02
249,215
89
0.51
0.52
123,784
34,500
69,740
9,000
500
2,500
1,500
2,161
500
5,030
2025-06-05
V
RVG
0.56
0.57
0.53
0.55
449,537
181
0.54
0.56
195,151
80,000
40,334
73,000
11,500
38,000
1,792
7,500
20
2025-06-04
V
RVG
0.55
0.56
0.54
0.54
315,960
205
0.54
0.56
102,842
50,500
8,100
69,500
33,000
21,500
12,156
8,000
2025-06-03
V
RVG
0.55
0.55
0.52
0.55
0.01
425,525
168
0.54
0.55
124,553
43,000
15,500
115,000
13,500
90,000
1,537
20,000
1,700
2025-06-02
V
RVG
0.52
0.56
0.52
0.55
0.03
880,162
268
0.54
0.55
344,102
64,500
108,190
68,000
2,298
9,500
75,000
167,587
30,500
1,000
2025-05-30
V
RVG
0.53
0.53
0.51
0.52
210,498
68
0.51
0.52
116,369
31,000
37,300
2,000
3,000
11,500
4,868
4,000
2025-05-29
V
RVG
0.58
0.58
0.52
0.53
-0.05
647,032
225
0.52
0.53
346,156
32,000
54,600
78,000
433
4,500
106,500
11,488
11,500
2025-05-28
V
RVG
0.50
0.58
0.50
0.58
0.07
1,160,835
336
0.58
0.60
833,815
90,500
48,333
45,500
235
5,000
101,500
10,718
19,000
2025-05-27
V
RVG
0.485
0.51
0.485
0.51
0.02
363,077
119
0.50
0.52
207,400
70,500
35,000
35,500
350
2,000
6,315
1,362
4,500
2025-05-26
V
RVG
0.485
0.49
0.475
0.49
0.02
294,113
90
0.485
0.495
77,400
13,500
135,000
29,500
2,000
30,000
2,161
4,000
2025-05-23
V
RVG
0.45
0.485
0.45
0.47
0.015
335,164
127
0.47
0.485
100,518
68,000
60,010
44,500
8,000
45,500
1,182
4,000
3,000
2025-05-22
V
RVG
0.48
0.48
0.45
0.465
-0.005
109,189
59
0.46
0.475
38,260
5,000
13,144
30,500
17,500
505
4,000
2025-05-21
V
RVG
0.485
0.485
0.465
0.475
-0.005
286,428
95
0.47
0.48
113,200
26,500
33,994
60,000
11,000
33,000
730
8,000
2025-05-20
V
RVG
0.45
0.485
0.45
0.47
0.02
322,936
127
0.47
0.485
86,233
33,000
70,000
80,500
3,500
46,500
1,505
2025-05-16
V
RVG
0.465
0.465
0.445
0.45
-0.02
147,018
104
0.445
0.45
58,645
3,500
15,655
14,500
2,500
43,000
716
8,000
2025-05-15
V
RVG
0.455
0.47
0.45
0.47
0.03
284,818
90
0.46
0.47
92,410
19,500
56,500
34,500
116
17,000
63,000
977
2025-05-14
V
RVG
0.46
0.46
0.44
0.44
-0.03
248,364
119
0.435
0.455
65,483
27,500
48,700
62,000
6,500
31,500
1,957
4,500
2025-05-13
V
RVG
0.495
0.495
0.46
0.46
-0.02
85,523
57
0.455
0.48
48,084
5,774
7,954
19,500
139
1,000
1,159
1,500
2025-05-12
V
RVG
0.48
0.495
0.47
0.485
-0.005
540,634
180
0.48
0.495
235,281
46,000
100,543
80,500
423
2,000
59,000
1,907
13,500
2025-05-09
V
RVG
0.485
0.49
0.47
0.49
0.01
266,463
100
0.485
0.495
96,904
44,500
33,415
61,500
4,500
3,500
14,000
2,594
5,000
2025-05-08
V
RVG
0.485
0.485
0.47
0.48
0.005
226,827
78
0.46
0.50
132,233
9,000
58,000
11,000
3,000
11,252
878
500
2025-05-07
V
RVG
0.49
0.49
0.465
0.48
-0.01
220,459
111
0.47
0.485
89,563
21,000
29,000
26,500
5,500
42,500
2,216
4,000
2025-05-06
V
RVG
0.44
0.49
0.435
0.49
0.07
1,424,711
728
0.485
0.50
635,719
118,500
189,460
215,500
600
18,000
202,500
10,119
24,000
2025-05-05
V
RVG
0.41
0.42
0.405
0.42
0.015
143,749
61
0.415
0.43
99,919
10,000
28,500
850
500
505
3,000
2025-05-02
V
RVG
0.41
0.41
0.395
0.40
-0.01
105,611
48
0.40
0.42
68,927
8,500
122
19,500
4,000
2,500
500
500
2025-05-01
V
RVG
0.425
0.425
0.40
0.41
-0.025
373,729
95
0.405
0.42
239,810
21,000
15,500
32,500
426
1,500
59,500
2,164
2025-04-30
V
RVG
0.415
0.435
0.41
0.435
0.02
218,338
45
0.425
0.44
163,777
16,350
4,500
33,000
492
2025-04-29
V
RVG
0.41
0.415
0.405
0.415
0.005
265,787
43
0.41
0.415
177,050
43,500
8,500
10,000
10,400
880
15,000
2025-04-28
V
RVG
0.395
0.415
0.39
0.41
0.015
232,566
62
0.405
0.415
69,922
500
64,500
60,000
1,500
33,500
2,644
2025-04-25
V
RVG
0.42
0.425
0.395
0.395
-0.01
116,573
55
0.395
0.415
56,469
5,500
25,001
11,500
8,500
9,500
100
2025-04-24
V
RVG
0.415
0.42
0.405
0.42
0.015
141,630
79
0.405
0.42
33,126
14,000
36,000
27,000
500
28,950
2,008
2025-04-23
V
RVG
0.38
0.415
0.37
0.41
0.015
846,310
223
0.405
0.415
324,093
26,500
140,584
124,000
1,916
17,000
154,000
53,067
2025-04-22
V
RVG
0.395
0.42
0.39
0.39
-0.005
392,180
123
0.395
0.40
171,313
7,500
29,347
72,000
300
5,500
77,300
28,741
2025-04-21
V
RVG
0.44
0.44
0.39
0.395
-0.03
838,753
326
0.395
0.435
282,738
65,500
125,500
106,000
437
42,500
105,000
50,464
2025-04-17
V
RVG
0.445
0.445
0.415
0.425
-0.01
217,116
86
0.425
0.44
77,200
19,500
31,000
43,000
500
41,000
3,200
2025-04-16
V
RVG
0.45
0.455
0.43
0.435
-0.02
276,499
117
0.435
0.45
99,393
12,500
34,000
97,000
1,500
27,000
3,195
2025-04-15
V
RVG
0.48
0.49
0.44
0.45
-0.03
908,724
210
0.45
0.48
533,411
62,500
89,500
67,000
2,500
98,770
18,981
2025-04-14
V
RVG
0.48
0.49
0.46
0.48
0.005
493,383
173
0.47
0.48
229,763
18,000
55,500
61,500
3,000
118,500
23,896
2025-04-11
V
RVG
0.455
0.52
0.45
0.475
0.035
1,124,473
524
0.475
0.49
649,845
11,500
226,120
41,000
300
7,500
127,500
45,852
2025-04-10
V
RVG
0.385
0.45
0.385
0.44
0.055
1,718,428
535
0.435
0.45
834,637
43,500
280,500
236,500
38,500
228,000
48,256
2025-04-09
V
RVG
0.35
0.385
0.33
0.385
0.045
1,239,613
431
0.375
0.385
489,596
41,500
174,828
271,500
8,940
4,500
174,285
61,109
4,000
2025-04-08
V
RVG
0.37
0.37
0.33
0.34
0.005
256,680
123
0.33
0.35
150,321
12,000
9,750
40,000
3,000
34,500
3,729
2025-04-07
V
RVG
0.33
0.34
0.32
0.34
0.025
736,532
302
0.335
0.36
209,418
83,500
49,102
251,000
24
108,500
33,509
2025-04-04
V
RVG
0.345
0.345
0.31
0.315
-0.03
420,450
132
0.315
0.335
106,900
65,000
71,000
58,000
8,650
60,800
49,000
250
2025-04-03
V
RVG
0.365
0.365
0.335
0.345
-0.015
225,650
83
0.345
0.36
71,500
16,000
38,750
36,000
5,500
12,500
44,500
499
2025-04-02
V
RVG
0.375
0.38
0.36
0.36
-0.005
454,741
137
0.355
0.375
227,501
69,000
27,200
50,000
7,500
70,000
1,540
2025-04-01
V
RVG
0.37
0.385
0.355
0.365
0.005
531,101
129
0.365
0.39
292,974
21,000
61,500
31,500
150
19,000
31,500
73,222
2025-03-31
V
RVG
0.37
0.375
0.35
0.365
439,765
202
0.36
0.365
130,235
56,000
55,700
105,500
1,000
87,900
2,410