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
22:42:51 EDT Mon 13 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
2024-05-13
V
SCD
0.05
0.05
0.05
0.05
-0.005
76,770
9
0.05
0.055
51,670
11,000
14,000
100
2024-05-10
V
SCD
0.055
0.055
0.05
0.055
44,351
11
0.05
0.055
29,351
8,000
7,000
2024-05-09
V
SCD
0.055
0.055
0.05
0.05
-0.005
84,694
12
0.05
0.055
52,000
5,000
5,000
624
22,000
70
2024-05-08
V
SCD
0.055
0.055
0.055
0.055
39,850
8
0.05
0.055
350
5,000
20,000
5,000
9,000
2024-05-07
V
SCD
0.055
0.055
0.055
0.055
0.005
5,372
5
0.05
0.055
5,250
12
2024-05-06
V
SCD
0.055
0.055
0.05
0.05
-0.005
165,000
10
0.05
0.055
116,000
8,000
20,000
21,000
2024-05-03
V
SCD
0.06
0.06
0.055
0.055
28,020
5
0.05
0.055
8,000
7,000
13,000
20
2024-05-02
V
SCD
0.05
0.06
0.05
0.06
0.01
64,841
10
0.055
0.06
42,000
2,000
20,000
2024-05-01
V
SCD
0.05
0.055
0.05
0.055
0.01
677,202
25
0.05
0.055
643,181
4,181
16,000
13,000
210
2024-04-30
V
SCD
0.05
0.05
0.045
0.045
91,335
15
0.045
0.05
38,000
21,000
31,000
2024-04-29
V
SCD
0.05
0.05
0.045
0.045
-0.01
1,060,350
46
0.04
0.05
924,200
67,000
4,000
1,100
14,000
40,000
10,000
2024-04-26
V
SCD
0.05
0.055
0.05
0.055
108,975
8
0.055
0.06
79,900
3,000
13,000
13,000
75
2024-04-25
V
SCD
0.055
0.055
0.055
0.055
-0.005
167,000
21
0.05
0.055
135,000
12,000
6,000
14,000
2024-04-24
V
SCD
0.06
0.06
0.06
0.06
0.005
13,000
7
0.055
0.06
3,500
1,000
500
8,000
2024-04-23
V
SCD
0.055
0.06
0.055
0.06
31,666
4
0.055
0.06
20,000
1,000
10,000
2024-04-22
V
SCD
0.06
0.06
0.055
0.06
39,242
12
0.055
0.065
22,704
15,000
1,000
538
2024-04-19
V
SCD
888
1
0.055
0.065
2024-04-18
V
SCD
0.06
0.065
0.06
0.06
0.005
54,825
6
0.055
0.065
54,000
825
2024-04-17
V
SCD
0.055
0.055
0.06
2024-04-16
V
SCD
0.055
0.055
0.055
0.055
109,640
30
0.055
0.06
60,500
23,000
7,000
1,000
18,000
2024-04-15
V
SCD
0.055
0.055
0.055
0.055
-0.005
44,868
7
0.055
0.06
1,500
3,000
9,000
31,000
368
2024-04-12
V
SCD
0.065
0.065
0.055
0.06
-0.005
25,420
11
0.055
0.06
18,920
2,000
4,000
2024-04-11
V
SCD
0.065
0.055
0.065
2024-04-10
V
SCD
0.065
0.065
0.06
0.065
134,000
17
0.055
0.065
114,000
5,000
9,000
6,000
2024-04-09
V
SCD
0.06
0.065
0.06
0.06
56,600
8
0.055
0.065
55,500
1,000
100
2024-04-08
V
SCD
0.065
0.065
0.06
0.06
-0.005
66,100
21
0.055
0.065
40,600
6,000
2,000
500
17,000
2024-04-05
V
SCD
0.055
0.065
0.055
0.055
-0.005
66,712
10
0.06
0.065
60,000
3,000
650
3,000
60
2024-04-04
V
SCD
0.06
0.065
0.06
0.065
0.005
16,281
5
0.055
0.065
10,300
5,000
2024-04-03
V
SCD
0.055
0.065
0.055
0.065
0.005
297,843
48
0.055
0.065
157,000
31,000
78,000
500
31,000
343
2024-04-02
V
SCD
0.06
0.06
0.055
0.055
-0.01
25,900
6
0.055
0.06
16,000
3,000
300
6,600
2024-04-01
V
SCD
0.065
0.065
0.065
0.065
0.005
21,285
5
0.055
0.065
20,285
1,000
2024-03-28
V
SCD
0.065
0.065
0.065
0.065
0.005
23,355
5
0.06
0.065
230
10,000
13,000
125
2024-03-27
V
SCD
0.065
0.065
0.065
0.065
0.005
16,000
1
0.06
0.065
16,000
2024-03-26
V
SCD
140
1
0.06
0.065
2024-03-25
V
SCD
0.06
0.06
0.06
0.06
86,628
6
0.06
0.065
82,470
3,000
1,000
2024-03-22
V
SCD
0.06
0.06
0.06
0.06
-0.005
184,841
11
0.06
0.065
153,500
4,000
7,000
20,000
2024-03-21
V
SCD
0.065
0.065
0.065
0.065
219,752
11
0.06
0.065
195,000
11,000
13,000
752
2024-03-20
V
SCD
0.065
0.065
0.065
0.065
48,820
7
0.06
0.065
45,800
1,000
2,000
20
2024-03-19
V
SCD
0.07
0.07
0.06
0.065
161,600
17
0.065
0.07
90,500
4,000
8,000
20,000
38,000
500
2024-03-18
V
SCD
0.065
0.065
0.065
0.065
140,238
16
0.065
0.07
86,000
26,000
2,000
26,000
2024-03-15
V
SCD
0.065
0.065
0.065
0.065
-0.005
308,501
5
0.065
0.07
308,000
500
1
2024-03-14
V
SCD
0.07
0.07
0.065
0.07
-0.005
170,000
12
0.065
0.07
143,000
3,000
11,000
13,000
2024-03-13
V
SCD
0.075
0.075
0.07
0.07
-0.005
49,883
7
0.07
0.075
9,883
30,000
10,000
2024-03-12
V
SCD
0.075
0.08
0.075
0.08
34,000
3
0.07
0.08
33,000
1,000
2024-03-11
V
SCD
0.08
0.08
0.07
0.08
0.01
76,801
8
0.07
0.08
50,076
2,000
24,023
702
2024-03-08
V
SCD
0.07
0.075
0.065
0.07
-0.005
104,782
19
0.065
0.08
51,300
21,000
1,000
3,000
425
8,000
20,000
2024-03-07
V
SCD
0.07
0.075
0.07
0.075
0.01
138,726
17
0.07
0.075
88,346
946
9,000
12,000
27,000
2024-03-06
V
SCD
0.065
0.07
0.065
0.07
0.005
27,000
6
0.065
0.07
21,000
1,000
4,000
1,000
2024-03-05
V
SCD
0.06
0.065
0.06
0.065
65,580
17
0.065
0.07
29,600
13,000
10,000
11,000
516
2024-03-04
V
SCD
0.06
0.07
0.06
0.065
-0.005
125,926
25
0.06
0.065
50,000
3,000
40,000
700
30,000
2,181
2024-03-01
V
SCD
0.07
0.07
0.07
0.07
0.005
33,079
7
0.06
0.07
22,900
10,000
17
2024-02-29
V
SCD
0.06
0.065
0.055
0.065
0.005
165,441
25
0.07
0.075
93,000
11,000
10,000
2,000
400
49,000
41
2024-02-28
V
SCD
0.06
0.06
0.055
0.055
152,044
12
0.055
0.065
135,000
10,000
1
6,000
533
500
2024-02-27
V
SCD
0.06
0.06
0.055
0.055
-0.005
33,525
5
0.055
0.06
33,000
2024-02-26
V
SCD
0.06
0.06
0.06
0.06
99,100
21
0.055
0.06
64,000
20,000
2,000
13,000
100
2024-02-23
V
SCD
0.06
0.06
0.055
0.06
-0.005
318,437
42
0.055
0.06
116,100
22,000
66,000
17,000
290
97,000
2024-02-22
V
SCD
0.065
0.065
0.065
0.065
50,400
6
0.065
0.075
30,000
400
20,000
2024-02-21
V
SCD
0.075
0.075
0.065
0.065
-0.005
43,581
9
0.065
0.075
18,700
20,381
500
4,000
2024-02-20
V
SCD
0.065
0.07
0.065
0.065
-0.015
62,212
16
0.065
0.07
56,244
5,000
600
335
2024-02-16
V
SCD
0.07
0.10
0.065
0.08
0.005
86,686
12
0.07
0.08
70,500
10,000
6,000
184
Symbol Change IPG to SCD
2024-02-15
V
IPG
0.075
0.075
0.075
0.075
256,150
18
0.07
0.08
151,000
11,000
30,000
64,000
2024-02-14
V
IPG
0.075
0.075
0.075
0.075
0.005
1,239
2
0.065
0.075
1,239