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
12:06:31 EDT Thu 25 Apr 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
2024-04-24
V
SCOT
0.195
0.195
0.19
0.195
0.005
24,649
11
0.19
0.195
2,000
3,000
15,500
4,000
14
2024-04-23
V
SCOT
0.18
0.195
0.18
0.195
0.01
115,046
39
0.19
0.195
29,987
27,000
11,500
4,500
700
40,500
559
2024-04-22
V
SCOT
0.185
0.195
0.18
0.185
-0.01
319,001
80
0.185
0.19
212,710
7,500
10,000
37,000
300
1,500
49,500
287
2024-04-19
V
SCOT
0.195
0.195
0.19
0.19
121,130
39
0.19
0.195
85,500
1,000
7,000
10,000
5,500
12,000
30
2024-04-18
V
SCOT
0.195
0.195
0.19
0.19
-0.005
176,549
53
0.19
0.20
26,155
5,500
10,000
50,000
490
84,000
2024-04-17
V
SCOT
0.205
0.205
0.195
0.195
-0.005
324,709
88
0.195
0.20
177,215
51,500
40,000
38,000
500
16,000
1,491
2024-04-16
V
SCOT
0.205
0.205
0.195
0.20
-0.01
900,435
152
0.195
0.205
629,418
78,000
15,500
110,500
7,275
1,500
58,000
242
2024-04-15
V
SCOT
0.21
0.215
0.20
0.21
0.005
745,127
162
0.20
0.21
317,745
156,000
55,000
140,000
2,500
72,000
415
1,000
2024-04-12
V
SCOT
0.23
0.24
0.205
0.205
-0.02
1,823,556
439
0.205
0.21
819,496
161,685
246,000
194,500
4,166
13,000
359,000
1,264
23,850
2024-04-11
V
SCOT
0.195
0.23
0.19
0.22
0.025
9,137,411
572
0.22
0.23
7,600,581
327,407
264,500
210,500
8,988
33,000
541,000
1,602
122,500
2024-04-10
V
SCOT
0.19
0.195
0.185
0.195
0.005
1,422,734
149
0.19
0.195
1,157,500
79,000
60,500
16,500
100
6,500
91,500
372
10,000
2024-04-09
V
SCOT
0.19
0.195
0.185
0.19
1,946,683
509
0.18
0.19
1,143,902
104,500
88,500
231,000
11,000
354,500
2,486
10,000
2024-04-08
V
SCOT
0.195
0.195
0.185
0.19
-0.005
923,901
137
0.185
0.195
314,550
33,000
103,500
239,500
192,500
181
40,000
2024-04-05
V
SCOT
0.19
0.195
0.19
0.195
1,526,098
160
0.19
0.195
976,502
134,662
129,500
67,500
100
15,500
183,000
1,234
17,000
2024-04-04
V
SCOT
0.195
0.20
0.19
0.19
-0.005
134,218
47
0.19
0.195
43,218
13,000
10,000
52,500
4,000
11,500
2024-04-03
V
SCOT
0.19
0.21
0.185
0.20
0.015
1,944,431
180
0.195
0.20
1,317,512
100,000
116,000
80,500
15,500
100,000
209,471
2024-04-02
V
SCOT
0.19
0.19
0.185
0.185
-0.005
1,189,464
200
0.185
0.19
603,910
101,500
165,490
164,500
425
142,000
11,039
2024-04-01
V
SCOT
0.19
0.19
0.18
0.19
265,923
63
0.185
0.19
110,276
44,000
46,000
41,500
140
5,500
18,000
202
2024-03-28
V
SCOT
0.18
0.19
0.18
0.185
893,256
99
0.185
0.20
552,691
27,000
152,000
58,000
6,500
96,500
565
2024-03-27
V
SCOT
0.185
0.195
0.185
0.185
0.005
522,415
60
0.185
0.20
90,500
37,500
173,500
92,500
128,000
415
2024-03-26
V
SCOT
0.175
0.175
0.175
0.175
-0.005
61,455
14
0.175
0.185
455
10,500
15,500
5,000
29,500
417
2024-03-25
V
SCOT
0.185
0.19
0.175
0.18
-0.005
793,800
90
0.18
0.185
418,100
68,000
67,000
108,500
20,500
110,000
1,100
2024-03-22
V
SCOT
0.185
0.19
0.185
0.185
0.005
1,350,569
54
0.185
0.19
803,069
177,500
5,000
182,500
182,500
2024-03-21
V
SCOT
0.185
0.19
0.18
0.185
529,980
73
0.18
0.185
187,967
62,950
65,500
100,500
112,500
393
2024-03-20
V
SCOT
0.175
0.19
0.175
0.185
880,637
107
0.18
0.185
610,000
80,000
57,000
42,000
400
10,500
80,500
237
2024-03-19
V
SCOT
0.19
0.19
0.185
0.19
0.005
410,010
35
0.185
0.19
335,500
18,000
11,000
24,000
10,500
11,000
2024-03-18
V
SCOT
0.185
0.19
0.18
0.185
120,784
27
0.185
0.19
27,106
12,000
2,000
36,000
43,000
338
2024-03-15
V
SCOT
0.195
0.195
0.185
0.19
64,020
19
0.185
0.19
14,000
5,500
42,500
2,000
2024-03-14
V
SCOT
0.20
0.20
0.19
0.19
236,436
49
0.185
0.195
38,644
31,000
42,000
42,500
480
500
81,000
312
2024-03-13
V
SCOT
0.19
0.195
0.185
0.19
0.005
210,163
50
0.19
0.20
9,000
23,000
32,000
31,000
114,500
653
2024-03-12
V
SCOT
0.185
0.185
0.185
0.185
0.005
1,040
3
0.185
0.21
500
500
40
2024-03-11
V
SCOT
0.19
0.19
0.175
0.19
0.005
81,742
34
0.18
0.21
60,500
2,000
8,500
500
10,000
240
2024-03-08
V
SCOT
0.20
0.21
0.185
0.185
-0.015
332,469
61
0.185
0.21
163,004
9,500
72,500
58,000
6,000
23,000
464
2024-03-07
V
SCOT
0.20
0.205
0.195
0.20
-0.01
121,350
37
0.195
0.20
77,350
6,000
17,000
500
3,000
17,500
2024-03-06
V
SCOT
0.185
0.21
0.175
0.21
0.02
659,466
249
0.205
0.21
207,897
114,000
30,000
93,500
1,855
18,500
193,000
444
2024-03-05
V
SCOT
0.19
0.195
0.185
0.19
0.005
128,342
29
0.185
0.195
49,600
12,000
8,000
25,500
32,500
542
2024-03-04
V
SCOT
0.18
0.185
0.175
0.18
-0.005
70,296
42
0.18
0.19
22,600
5,000
1,500
13,000
1,000
26,500
561
2024-03-01
V
SCOT
0.165
0.185
0.16
0.185
0.015
293,999
108
0.175
0.23
81,450
45,500
19,500
53,000
1,000
89,500
3,999
2024-02-29
V
SCOT
0.16
0.17
0.16
0.17
0.01
258,216
86
0.165
0.175
135,351
30,500
12,500
35,000
44,500
365
2024-02-28
V
SCOT
0.16
0.165
0.16
0.16
-0.005
62,316
27
0.16
0.17
25,000
3,000
3,000
11,500
19,000
403
2024-02-27
V
SCOT
0.145
0.165
0.145
0.165
0.01
387,000
83
0.15
0.165
98,500
30,000
30,500
84,500
143,500
2024-02-26
V
SCOT
0.145
0.16
0.145
0.155
0.005
346,096
290
0.155
0.16
97,825
10,000
1,000
100,000
7,000
129,500
741
2024-02-23
V
SCOT
0.15
0.15
0.145
0.145
96,550
22
0.14
0.155
74,500
9,500
12,000
50
500
2024-02-22
V
SCOT
0.15
0.15
0.145
0.145
-0.005
203,159
34
0.145
0.15
137,000
6,500
11,500
20,000
300
27,000
202
2024-02-21
V
SCOT
0.16
0.16
0.145
0.15
-0.01
1,097,700
160
0.145
0.15
844,183
21,500
37,000
50,000
533
65,000
79,000
484
2024-02-20
V
SCOT
0.16
0.165
0.155
0.16
542,236
103
0.16
0.165
342,850
43,000
27,000
35,000
300
58,500
35,500
56
2024-02-16
V
SCOT
0.17
0.17
0.15
0.16
-0.005
716,571
145
0.155
0.16
219,152
86,500
76,500
82,500
500
23,500
216,500
1,067
10,000
2024-02-15
V
SCOT
0.17
0.17
0.16
0.17
-0.005
120,425
37
0.16
0.17
46,000
9,500
6,000
17,000
41,500
225
2024-02-14
V
SCOT
0.18
0.18
0.17
0.175
154,997
25
0.165
0.175
21,000
11,000
27,000
62,500
33,000
485
2024-02-13
V
SCOT
0.175
0.175
0.17
0.17
0.005
56,627
30
0.175
0.18
12,700
1,000
24,000
500
18,000
18
2024-02-12
V
SCOT
0.165
0.17
0.165
0.17
0.005
80,960
26
0.165
0.18
33,200
16,500
8,500
10,000
12,500
260
2024-02-09
V
SCOT
0.18
0.18
0.16
0.17
-0.01
374,569
83
0.165
0.17
191,000
29,000
61,500
40,500
21,500
30,500
133
2024-02-08
V
SCOT
0.19
0.19
0.175
0.18
45,456
16
0.175
0.18
43,056
500
1,500
250
2024-02-07
V
SCOT
0.19
0.19
0.18
0.18
25,700
25
0.18
0.195
15,500
1,500
1,500
6,500
2024-02-06
V
SCOT
0.18
0.185
0.18
0.18
277,911
40
0.18
0.195
103,000
33,500
29,500
47,500
64,000
211
2024-02-05
V
SCOT
0.185
0.185
0.18
0.18
-0.01
127,958
33
0.18
0.185
32,100
22,500
44,000
7,000
21,500
500
2024-02-02
V
SCOT
0.185
0.19
0.185
0.19
0.005
166,311
14
0.185
0.19
91,400
50,000
4,500
7,500
12,500
411
2024-02-01
V
SCOT
0.185
0.19
0.18
0.18
-0.01
94,671
25
0.18
0.195
20,706
2,000
100
71,500
355
2024-01-31
V
SCOT
0.195
0.195
0.185
0.185
-0.005
158,205
46
0.185
0.19
56,000
36,500
26,000
21,000
17,000
400
1,000
2024-01-30
V
SCOT
0.19
0.20
0.185
0.19
508,168
106
0.185
0.19
259,300
19,500
28,000
54,000
11,500
135,000
510
2024-01-29
V
SCOT
0.175
0.195
0.175
0.195
0.015
400,161
86
0.19
0.195
128,410
52,500
9,000
55,000
13,000
140,500
33
1,000
2024-01-26
V
SCOT
0.185
0.185
0.175
0.18
0.005
238,370
47
0.175
0.18
50,063
12,000
35,500
43,000
3,000
94,500
307