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
14:12:21 EDT Wed 15 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
2024-05-14
V
SGN
0.20
0.20
0.175
0.19
-0.01
204,000
14
0.19
0.20
192,500
1,500
10,000
2024-05-13
V
SGN
0.21
0.21
0.20
0.20
-0.01
77,900
9
0.20
0.21
69,000
500
6,000
2,000
400
2024-05-10
V
SGN
0.21
0.21
0.21
0.21
0.02
1,000
1
0.20
0.21
1,000
2024-05-09
V
SGN
0.21
0.21
0.21
0.21
0.02
2,705
3
0.20
0.21
200
2,500
5
2024-05-08
V
SGN
0.205
0.205
0.19
0.19
0.005
61,000
11
0.19
0.21
53,100
4,000
1,000
2,500
2024-05-07
V
SGN
0.185
0.205
0.185
0.195
-0.005
30,055
7
0.195
0.205
5,000
5,000
5,000
55
5,000
10,000
2024-05-06
V
SGN
0.19
0.20
0.19
0.20
0.02
85,002
19
0.19
0.21
57,500
1,500
8,000
9,000
9,001
1
2024-05-03
V
SGN
0.18
0.19
0.18
0.19
0.01
249,175
20
0.17
0.19
200,300
3,000
16,000
7,000
22,500
375
2024-05-02
V
SGN
0.19
0.19
0.18
0.19
0.02
13,800
9
0.18
0.19
1,500
1,500
7,300
500
1,000
2,000
2024-05-01
V
SGN
0.17
0.20
0.17
0.17
-0.03
54,221
18
0.17
0.19
16,000
1,000
7,500
15,000
277
8,000
5,700
2024-04-30
V
SGN
0.195
0.20
0.18
0.20
0.01
44,227
14
0.18
0.20
25,159
1,500
1,000
11,513
5,055
2024-04-29
V
SGN
0.17
0.20
0.17
0.19
-0.02
47,802
13
0.18
0.20
26,500
1,000
19,500
608
2024-04-26
V
SGN
0.21
0.21
0.21
0.21
0.01
6,293
4
0.18
0.20
5,833
322
138
2024-04-25
V
SGN
2
1
0.20
0.22
2024-04-24
V
SGN
0.20
0.20
0.19
0.20
0.01
6,832
9
0.185
0.22
3,650
500
2,682
2024-04-23
V
SGN
0.19
0.19
0.19
0.19
-0.01
54,512
15
0.19
0.22
44,511
1
2,000
8,000
2024-04-22
V
SGN
0.21
0.21
0.19
0.20
-0.035
168,209
40
0.19
0.20
99,400
14,500
16,500
10,000
27,500
309
2024-04-19
V
SGN
0.235
0.235
0.235
0.235
0.02
5,669
5
0.21
0.235
1,502
4,000
2024-04-18
V
SGN
0.22
0.225
0.21
0.215
-0.02
42,451
12
0.21
0.235
42,394
57
2024-04-17
V
SGN
0.235
0.235
0.235
0.235
5,001
3
0.22
0.235
1,000
4,001
2024-04-16
V
SGN
0.235
0.235
0.235
0.235
5,122
4
0.215
0.235
114
5,000
2024-04-15
V
SGN
0.235
0.235
0.235
0.235
-0.015
5,000
1
0.22
0.24
5,000
2024-04-12
V
SGN
0.26
0.26
0.25
0.25
0.005
10,067
5
0.235
0.25
10,000
45
22
2024-04-11
V
SGN
0.245
0.26
0.245
0.26
0.02
7,418
10
0.235
0.26
500
100
1,500
5,000
152
2024-04-10
V
SGN
0.25
0.25
0.24
0.24
0.015
5,000
2
0.23
0.26
2,500
2,500
2024-04-09
V
SGN
0.27
0.27
0.22
0.225
-0.025
107,783
35
0.22
0.26
94,045
6,500
7,000
50
2024-04-08
V
SGN
0.25
0.25
0.25
0.25
40,688
15
0.25
0.27
40,143
520
2024-04-05
V
SGN
0.25
0.25
0.25
0.25
-0.015
11,057
5
0.25
0.255
10,500
277
2024-04-04
V
SGN
0.25
0.265
0.25
0.265
0.035
3,888
4
0.25
0.27
3,500
55
2024-04-03
V
SGN
0.255
0.26
0.23
0.23
-0.035
122,695
21
0.25
0.27
88,945
2,500
15,000
5,000
50
11,000
2024-04-02
V
SGN
0.215
0.265
0.21
0.265
0.045
156,211
34
0.225
0.27
101,600
16,000
8,000
30,500
2024-04-01
V
SGN
0.265
0.265
0.215
0.22
-0.02
37,406
19
0.22
0.24
28,377
500
8,500
29
2024-03-28
V
SGN
0.25
0.255
0.215
0.24
0.01
43,849
19
0.215
0.25
31,000
500
6,500
4,000
1,349
2024-03-27
V
SGN
0.235
0.235
0.23
0.23
-0.01
40,400
6
0.215
0.23
40,400
2024-03-26
V
SGN
0.265
0.265
0.24
0.24
5,700
4
0.235
0.24
5,500
200
2024-03-25
V
SGN
0.24
0.24
0.24
0.24
24,555
8
0.24
0.27
24,000
277
167
2024-03-22
V
SGN
0.24
0.24
0.24
0.24
8,745
5
0.24
0.27
8,500
100
2024-03-21
V
SGN
27
1
0.24
0.27
27
2024-03-20
V
SGN
0.24
0.24
0.24
0.24
15,555
6
0.24
0.27
12,500
500
55
2,500
2024-03-19
V
SGN
0.24
0.27
0.24
0.27
0.025
26,193
8
0.24
0.27
23,000
3,000
138
2024-03-18
V
SGN
0.265
0.265
0.24
0.245
-0.025
13,425
8
0.24
0.27
12,000
92
1,333
2024-03-15
V
SGN
0.235
0.27
0.235
0.27
0.04
64,369
29
0.245
0.28
44,000
7,500
3,500
166
5,500
3,500
203
2024-03-14
V
SGN
0.235
0.235
0.23
0.23
-0.02
66,519
14
0.23
0.25
50,500
15,000
1,000
2024-03-13
V
SGN
0.235
0.25
0.23
0.25
0.02
33,805
9
0.235
0.25
33,500
166
2024-03-12
V
SGN
0.24
0.25
0.23
0.23
17,584
9
0.235
0.25
17,573
11
2024-03-11
V
SGN
0.235
0.24
0.23
0.23
0.01
120,000
33
0.23
0.25
92,000
26,000
500
1,500
2024-03-08
V
SGN
0.215
0.23
0.215
0.22
0.01
127,445
25
0.23
0.25
106,000
12,500
2,000
5,000
1,500
2024-03-07
V
SGN
0.21
0.225
0.21
0.21
-0.01
62,366
21
0.21
0.225
48,200
8,000
1,500
2,000
2,500
2024-03-06
V
SGN
0.22
0.24
0.20
0.22
262,800
28
0.21
0.22
243,100
18,000
1,500
200
2024-03-05
V
SGN
0.26
0.27
0.22
0.22
-0.04
102,872
26
0.22
0.24
100,000
500
1,500
472
2024-03-04
V
SGN
0.275
0.275
0.245
0.26
-0.005
71,400
19
0.24
0.26
67,000
1,000
3,000
2024-03-01
V
SGN
0.31
0.31
0.265
0.30
-0.03
5,763
9
0.275
0.30
2,555
2,500
501
152
2024-02-29
V
SGN
0.30
0.33
0.30
0.33
0.03
5,040
4
0.31
0.35
4,722
318
2024-02-28
V
SGN
0.32
0.32
0.30
0.30
15,404
5
0.28
0.35
15,400
4
2024-02-27
V
SGN
534
4
0.30
0.35
316
2024-02-26
V
SGN
138
2
0.265
0.35
27
2024-02-23
V
SGN
0.265
0.30
0.25
0.30
0.05
18,665
13
0.25
0.30
15,111
166
2,388
2024-02-22
V
SGN
0.25
0.25
0.28
2024-02-21
V
SGN
0.28
0.28
0.24
0.25
0.02
32,443
9
0.25
0.28
21,500
5,000
5,943
2024-02-20
V
SGN
0.24
0.24
0.23
0.23
-0.03
22,987
9
0.23
0.28
19,700
277
3,000
2024-02-16
V
SGN
0.26
0.26
0.26
0.26
-0.02
4,370
5
0.24
0.28
3,000
200
1,170