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
14:37:41 EDT Sun 19 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
SFR
0.37
0.385
0.37
0.385
3,820
4
0.37
0.44
3,000
300
500
2024-05-16
V
SFR
0.38
0.38
0.38
0.38
-0.005
501
2
0.325
0.44
500
2024-05-15
V
SFR
0.395
0.40
0.38
0.385
0.015
62,103
23
0.365
0.44
9,250
40,000
4,000
7,500
2024-05-14
V
SFR
0.40
0.48
0.37
0.385
-0.01
49,439
55
0.27
0.53
18,441
1,500
500
2,500
11,500
14,000
110
2024-05-13
V
SFR
0.39
0.40
0.39
0.40
0.02
16,123
13
0.31
0.53
1,500
13,500
220
2024-05-10
V
SFR
0.375
0.385
0.375
0.385
0.005
20,152
16
0.30
0.42
10,000
1,000
2,000
4,000
2,500
260
2024-05-09
V
SFR
0.38
0.385
0.36
0.38
-0.015
18,058
19
0.28
0.38
13,000
1,000
3,500
2024-05-08
V
SFR
0.40
0.40
0.375
0.375
0.085
21,450
20
0.34
0.42
7,000
3,000
1,000
300
10,000
150
2024-05-07
V
SFR
0.29
0.29
0.27
0.29
0.025
3,220
7
0.28
0.40
1,000
2,000
2024-05-06
V
SFR
0.265
0.29
0.265
0.275
0.015
11,013
12
0.27
0.29
1,000
5,000
500
3,500
538
2024-05-03
V
SFR
0.26
0.26
0.26
0.26
4,100
3
0.225
0.29
1,500
2,500
100
2024-05-02
V
SFR
0.27
0.27
0.27
0.27
0.01
1,000
1
0.225
0.27
1,000
2024-05-01
V
SFR
0.26
0.225
0.29
2024-04-30
V
SFR
110
2
0.225
0.29
2024-04-29
V
SFR
0.26
0.22
0.28
2024-04-26
V
SFR
0.275
0.275
0.26
0.26
1,316
5
0.215
0.28
300
500
500
2024-04-25
V
SFR
0.25
0.26
0.25
0.26
-0.02
4,500
2
0.21
0.28
1,500
3,000
2024-04-24
V
SFR
35
2
0.24
0.28
34
2024-04-23
V
SFR
10
1
0.24
0.28
2024-04-22
V
SFR
0.27
0.27
0.27
0.27
-0.01
799
3
0.23
0.28
500
279
2024-04-19
V
SFR
0.275
0.28
0.275
0.28
19,700
4
0.225
0.28
19,000
500
2024-04-18
V
SFR
400
1
0.225
0.28
2024-04-17
V
SFR
0.28
0.28
0.275
0.275
-0.005
3,600
4
0.225
0.28
1,100
2,500
2024-04-16
V
SFR
0.275
0.275
0.275
0.275
-0.005
13,463
4
0.235
0.28
3,500
9,500
2024-04-15
V
SFR
0.28
0.28
0.28
0.28
15,034
9
0.235
0.28
5,000
3,500
6,000
2024-04-12
V
SFR
0.28
0.28
0.25
0.275
-0.005
40,841
18
0.23
0.28
9,987
12,000
4,500
2,000
12,000
2024-04-11
V
SFR
0.28
0.28
0.265
0.28
28,685
13
0.235
0.28
11,000
4,500
3,000
285
9,500
2024-04-10
V
SFR
0.29
0.30
0.275
0.28
0.005
212,571
89
0.275
0.28
147,838
6,500
6,500
8,000
6,000
27,000
10,685
2024-04-09
V
SFR
0.25
0.285
0.25
0.285
0.035
78,190
15
0.25
0.30
69,025
6,500
500
1,000
500
665
2024-04-08
V
SFR
0.26
0.30
0.24
0.25
-0.03
92,323
24
0.25
0.295
24,003
21,000
40,000
2,500
4,000
705
2024-04-05
V
SFR
0.25
0.28
0.25
0.28
0.03
48,300
7
0.20
0.28
47,500
500
2024-04-04
V
SFR
0.245
0.25
0.245
0.25
0.015
86,500
27
0.175
0.25
64,500
18,000
4,000
2024-04-03
V
SFR
0.235
0.24
0.225
0.225
-0.015
5,206
7
0.18
0.245
2,000
1,000
2,000
206
2024-04-02
V
SFR
0.225
0.275
0.225
0.24
-0.01
161,408
61
0.19
0.24
107,083
13,000
6,500
5,500
17,500
11,737
2024-04-01
V
SFR
0.25
0.255
0.25
0.255
0.005
30,630
8
0.19
0.40
29,500
1,000
2024-03-28
V
SFR
0.245
0.25
0.225
0.25
21,987
13
0.18
0.25
4,000
13,500
630
3,857
2024-03-27
V
SFR
0.245
0.25
0.24
0.24
9,120
9
0.19
0.25
7,000
1,000
500
620
2024-03-26
V
SFR
0.25
0.25
0.22
0.22
-0.03
52,198
15
0.18
0.25
17,150
12,000
4,500
500
18,000
2024-03-25
V
SFR
0.25
0.25
0.25
0.25
10,239
7
0.185
0.25
8,500
1,000
339
2024-03-22
V
SFR
0.245
0.25
0.24
0.25
88,989
20
0.20
0.25
57,750
5,500
14,000
11,500
239
2024-03-21
V
SFR
0.25
0.26
0.24
0.26
0.01
59,983
21
0.17
0.40
49,411
264
9,500
808
2024-03-20
V
SFR
0.25
0.25
0.25
0.25
0.005
6,341
4
0.19
0.25
1,000
5,000
340
2024-03-19
V
SFR
0.285
0.285
0.245
0.245
-0.015
260,695
48
0.22
0.25
124,166
5,000
5,000
25,000
56,000
45,000
410
2024-03-18
V
SFR
0.26
0.28
0.26
0.28
0.04
10,400
10
0.215
0.295
3,500
1,000
1,500
4,000
2024-03-15
V
SFR
0.24
0.255
0.235
0.255
0.02
178,079
39
0.21
0.29
111,420
27,000
13,500
24,000
1,159
2024-03-14
V
SFR
0.245
0.25
0.22
0.22
-0.03
93,887
20
0.22
0.25
11,500
18,000
31,000
300
500
22,000
10,353
2024-03-13
V
SFR
0.245
0.25
0.24
0.24
169,440
52
0.21
0.24
102,448
7,000
21,500
38,000
492
2024-03-12
V
SFR
0.25
0.25
0.24
0.24
-0.015
44,500
14
0.24
0.295
6,500
15,000
6,500
13,000
3,000
2024-03-11
V
SFR
0.275
0.275
0.245
0.245
-0.025
46,153
20
0.245
0.30
33,885
2,000
3,000
3,000
3,500
490
2024-03-08
V
SFR
0.255
0.27
0.24
0.24
-0.03
12,688
15
0.215
0.27
60
1,000
3,500
3,000
5,040
2024-03-07
V
SFR
0.29
0.29
0.26
0.27
125,719
14
0.18
0.295
87,500
10,000
28,000
219
2024-03-06
V
SFR
0.29
0.29
0.27
0.27
39,348
16
0.26
0.27
9,000
4,000
8,500
17,848
2024-03-05
V
SFR
0.30
0.30
0.27
0.285
-0.005
310,127
74
0.245
0.285
155,678
7,000
52,000
15
23,500
61,000
10,634
2024-03-04
V
SFR
0.26
0.32
0.255
0.29
0.015
385,332
124
0.25
0.29
244,832
33,500
10,000
27,500
15,000
52,500
1,410
2024-03-01
V
SFR
0.305
0.305
0.255
0.275
-0.005
242,540
100
0.255
0.275
190,876
14,000
292
10,500
24,000
1,716
2024-02-29
V
SFR
0.285
0.31
0.26
0.28
0.03
880,810
313
0.265
0.30
544,326
63,500
100
45,000
31,000
160,500
34,491
2024-02-28
V
SFR
0.185
0.25
0.18
0.25
0.07
343,867
165
0.24
0.25
247,275
14,959
14,000
208
2,000
47,936
15,500
2024-02-27
V
SFR
0.08
0.18
0.08
0.18
0.10
1,086,622
225
0.125
0.18
847,281
34,000
35,000
12,000
1,000
3,000
131,000
20,000
2024-02-26
V
SFR
0.08
0.08
0.08
0.08
0.005
31,000
7
0.075
0.095
21,000
1,000
9,000
2024-02-23
V
SFR
0.075
0.075
0.095
2024-02-22
V
SFR
0.075
0.075
0.075
0.075
3,500
3
0.075
0.085
3,000
2024-02-21
V
SFR
0.075
0.075
0.09
2024-02-20
V
SFR
0.075
0.075
0.075
0.075
-0.015
33,000
4
0.065
0.09
25,000
4,000
4,000