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
15:06:08 EDT Sat 18 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
SAGE
0.24
0.25
0.235
0.235
255,605
49
0.225
0.24
152,500
28,500
10,000
17,000
15,500
27,000
4,505
2024-05-16
V
SAGE
0.23
0.235
0.21
0.235
119,640
39
0.215
0.235
64,463
3,000
4,500
23,500
1,500
16,500
6,093
2024-05-15
V
SAGE
0.22
0.235
0.185
0.235
0.005
416,186
76
0.20
0.235
260,767
53,500
35,000
23,500
2,500
39,000
560
2024-05-14
V
SAGE
0.235
0.235
0.225
0.23
-0.005
30,265
19
0.225
0.23
9,282
12,000
8,500
383
2024-05-13
V
SAGE
0.235
0.235
0.235
0.235
890
6
0.225
0.235
55
500
9
2024-05-10
V
SAGE
0.23
0.235
0.225
0.235
153,898
35
0.225
0.235
95,000
15,000
500
33,000
10,000
278
2024-05-09
V
SAGE
0.25
0.25
0.23
0.23
-0.005
526,379
150
0.225
0.235
310,000
36,000
44,500
22,000
21,000
65,000
24,046
2024-05-08
V
SAGE
0.20
0.245
0.19
0.235
0.035
469,157
107
0.23
0.24
271,360
46,000
30,000
40,500
7,000
73,000
376
2024-05-07
V
SAGE
0.20
0.20
0.19
0.19
141,539
26
0.19
0.20
105,454
5,000
5,500
24,000
1,230
2024-05-06
V
SAGE
0.19
0.20
0.19
0.19
-0.02
166,433
44
0.18
0.195
137,607
8,000
7,500
12,500
505
2024-05-03
V
SAGE
0.225
0.30
0.18
0.21
-0.02
752,653
164
0.21
0.215
529,869
39,000
11,000
37,000
135
10,000
96,500
28,555
2024-05-02
V
SAGE
0.15
0.23
0.14
0.225
0.095
312,628
78
0.165
0.23
160,000
26,000
15,000
22,000
70,000
18,500
728
2024-05-01
V
SAGE
29
1
0.135
0.15
2024-04-30
V
SAGE
0.13
0.13
0.13
0.13
64,228
12
0.13
0.15
49,000
6,500
8,500
20
2024-04-29
V
SAGE
0.135
0.135
0.13
0.13
-0.02
28,895
14
0.13
0.135
25,590
1,000
1,500
805
2024-04-26
V
SAGE
0.14
0.15
0.14
0.15
0.015
35,878
9
0.14
0.15
23,000
12,000
500
378
2024-04-25
V
SAGE
0.13
0.135
0.13
0.135
-0.01
34,201
11
0.13
0.135
32,000
1,500
381
2024-04-24
V
SAGE
0.135
0.135
0.135
0.135
-0.01
8,000
1
0.13
0.14
8,000
2024-04-23
V
SAGE
0.135
0.135
0.135
0.135
-0.01
520
2
0.13
0.14
500
2024-04-22
V
SAGE
0.145
0.145
0.13
0.13
-0.015
41,697
10
0.13
0.14
34,000
5,100
2,035
2024-04-19
V
SAGE
0.125
0.145
0.125
0.145
0.03
205,766
27
0.14
0.145
148,002
20,000
12,500
24,500
234
2024-04-18
V
SAGE
0.105
0.115
0.105
0.115
-0.005
8,257
7
0.10
0.135
8,039
98
2024-04-17
V
SAGE
0.13
0.13
0.12
0.12
-0.015
38,256
15
0.11
0.15
37,140
200
500
311
2024-04-16
V
SAGE
0.15
0.155
0.13
0.135
-0.005
156,180
50
0.135
0.15
115,006
33,000
5,500
500
856
2024-04-15
V
SAGE
0.14
0.14
0.13
0.14
0.005
79,550
17
0.14
0.165
67,500
10,500
1,000
500
2024-04-12
V
SAGE
0.14
0.14
0.135
0.135
0.015
11,782
12
0.135
0.15
3,500
500
6,510
2024-04-11
V
SAGE
0.12
0.12
0.115
0.12
0.005
20,461
12
0.12
0.135
17,500
192
500
1,500
2024-04-10
V
SAGE
0.11
0.13
0.11
0.13
0.03
84,870
37
0.115
0.15
37,030
26,500
192
6,500
13,500
948
2024-04-09
V
SAGE
0.095
0.10
0.095
0.10
0.02
104,509
16
0.10
0.11
100,632
2,000
1,088
2024-04-08
V
SAGE
0.07
0.10
0.07
0.08
0.015
510,359
65
0.08
0.095
363,602
23,000
28,000
50,000
500
8,000
35,000
1,607
2024-04-05
V
SAGE
0.065
0.07
0.065
0.065
136,946
13
0.06
0.065
136,000
30
2024-04-04
V
SAGE
0.05
0.065
0.05
0.065
0.015
331,364
24
0.06
0.065
329,913
451
1,000
2024-04-03
V
SAGE
0.05
0.05
0.05
0.05
169,654
14
0.045
0.05
159,004
10,000
650
2024-04-02
V
SAGE
0.05
0.055
0.05
0.055
46,858
10
0.045
0.05
10,503
6,000
10,000
9,000
10,000
2024-04-01
V
SAGE
0.055
0.055
0.05
0.05
-0.01
22,800
11
0.05
0.06
8,000
5,000
5,000
1,000
3,000
500
2024-03-28
V
SAGE
0.06
0.065
0.06
0.065
64,446
13
0.055
0.065
8,206
13,000
42,000
40
2024-03-27
V
SAGE
0.05
0.05
0.05
0.05
-0.015
2,381
6
0.05
0.065
300
1,000
500
500
2024-03-26
V
SAGE
0.065
0.065
0.055
0.065
-0.005
281,177
31
0.05
0.065
113,054
10,000
24,000
40,000
93,000
214
2024-03-25
V
SAGE
0.07
0.07
0.06
0.06
-0.005
39,173
7
0.06
0.065
2,000
36,000
2024-03-22
V
SAGE
0.065
0.065
0.06
0.065
172,287
18
0.065
0.07
111,000
10,000
40,000
5,000
6,000
25
2024-03-21
V
SAGE
0.065
0.065
0.06
0.065
-0.01
32,305
8
0.06
0.065
1,000
28,000
3,000
305
2024-03-20
V
SAGE
0.075
0.075
0.07
0.075
0.005
64,540
15
0.065
0.075
62,502
1,524
2024-03-19
V
SAGE
0.075
0.075
0.07
0.07
-0.005
16,600
5
0.07
0.075
11,000
5,000
2024-03-18
V
SAGE
0.075
0.075
0.075
0.075
2,001
2
0.07
0.075
2,000
2024-03-15
V
SAGE
0.07
0.075
0.07
0.075
0.005
89,684
22
0.07
0.075
71,999
16,000
1,000
675
2024-03-14
V
SAGE
0.075
0.075
0.07
0.07
-0.01
70,057
16
0.065
0.07
35,207
1,000
12,000
21,000
50
2024-03-13
V
SAGE
0.075
0.075
0.075
0.075
-0.005
5,196
5
0.075
0.08
5,000
100
2024-03-12
V
SAGE
0.09
0.09
0.08
0.08
-0.02
134,012
22
0.075
0.08
57,000
6,500
32,500
38,000
10
2024-03-11
V
SAGE
0.11
0.11
0.10
0.10
0.005
153,088
22
0.09
0.10
7,900
2,000
56,000
73,000
2,000
2,000
167
10,000
2024-03-08
V
SAGE
0.095
0.095
0.095
0.095
70,469
19
0.09
0.095
48,000
10,000
5,000
500
6,000
306
2024-03-07
V
SAGE
0.08
0.105
0.08
0.095
0.025
595,587
83
0.09
0.095
317,769
22,000
71,000
51,000
4,000
126,000
1,693
2024-03-06
V
SAGE
0.08
0.08
0.07
0.07
-0.01
181,840
16
0.07
0.09
110,090
26,000
16,000
29,000
500
2024-03-05
V
SAGE
0.08
0.085
0.075
0.08
107,033
10
0.075
0.08
90,500
16,000
27
2024-03-04
V
SAGE
0.08
0.08
0.08
0.08
5,109
4
0.075
0.08
5,000
105
2024-03-01
V
SAGE
0.075
0.08
0.065
0.08
240,510
39
0.075
0.08
196,000
6,000
19,000
19,000
450
2024-02-29
V
SAGE
0.08
0.08
0.08
0.08
13,341
9
0.075
0.08
10,000
3,000
261
2024-02-28
V
SAGE
0.08
0.08
0.08
0.08
-0.005
140,440
16
0.075
0.08
125,300
10,000
3,000
2,000
40
2024-02-27
V
SAGE
0.08
0.085
0.08
0.085
-0.005
49,561
25
0.075
0.085
25,823
2,000
125
21,000
335
2024-02-26
V
SAGE
0.105
0.105
0.09
0.09
-0.01
81,599
19
0.085
0.10
62,000
9,500
4,000
5,500
499
2024-02-23
V
SAGE
0.10
0.10
0.10
0.10
20,720
7
0.09
0.10
15,500
5,000
20
2024-02-22
V
SAGE
0.09
0.10
0.09
0.10
6,000
4
0.09
0.10
3,000
3,000
2024-02-21
V
SAGE
0.10
0.10
0.10
0.10
-0.005
12,956
10
0.09
0.10
5,450
2,000
5,000
8
2024-02-20
V
SAGE
0.115
0.115
0.105
0.105
-0.01
16,443
14
0.10
0.135
16,060
1