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
14:41:26 EDT Fri 26 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
2024-04-25
V
SMN
0.195
0.20
0.185
0.20
0.005
206,935
37
0.17
0.20
111,634
11,500
41,000
42,500
2024-04-24
V
SMN
0.20
0.20
0.195
0.195
-0.005
85,508
24
0.17
0.195
59,650
500
8,000
17,000
258
2024-04-23
V
SMN
0.215
0.23
0.175
0.20
-0.015
745,495
153
0.195
0.20
466,103
46,452
43,500
51,000
500
129,044
8,296
2024-04-22
V
SMN
0.225
0.23
0.215
0.23
0.005
184,220
42
0.215
0.23
82,176
23,500
20,500
1,500
55,000
924
2024-04-19
V
SMN
0.24
0.245
0.225
0.225
-0.01
170,649
32
0.225
0.24
64,505
2,500
32,500
16,000
54,000
751
2024-04-18
V
SMN
0.265
0.265
0.235
0.245
-0.005
251,839
67
0.235
0.245
137,622
21,500
56,000
2,000
33,500
600
2024-04-17
V
SMN
0.235
0.275
0.235
0.26
0.03
457,611
127
0.235
0.26
237,901
28,500
18,000
54,000
499
11,000
101,000
672
5,000
2024-04-16
V
SMN
0.265
0.275
0.23
0.23
-0.04
601,112
135
0.225
0.245
302,810
50,793
128,966
37,000
1,929
2,000
72,000
3,733
2024-04-15
V
SMN
0.23
0.28
0.215
0.265
0.045
538,596
137
0.265
0.275
372,788
8,568
51,300
42,000
188
60,500
1,765
2024-04-12
V
SMN
0.225
0.26
0.22
0.22
-0.005
492,711
130
0.22
0.23
301,583
7,320
26,000
33,000
2,000
99,500
22,751
2024-04-11
V
SMN
0.21
0.23
0.21
0.23
0.02
103,483
30
0.22
0.23
35,500
40,000
16,500
10,500
278
2024-04-10
V
SMN
0.205
0.225
0.19
0.21
0.005
627,354
132
0.205
0.21
405,868
40,000
54,650
33,000
2,000
89,500
1,238
2024-04-09
V
SMN
0.15
0.245
0.15
0.205
0.06
1,202,031
255
0.20
0.205
654,151
78,854
43,559
123,000
403
23,000
220,500
44,574
12,500
2024-04-08
V
SMN
0.11
0.17
0.11
0.145
0.04
1,145,859
148
0.145
0.15
654,331
17,500
74,000
107,500
499
7,500
238,000
46,362
2024-04-05
V
SMN
0.10
0.11
0.10
0.11
0.015
151,573
21
0.105
0.11
125,832
10,000
1,000
2,000
11,000
1,741
2024-04-04
V
SMN
0.095
0.10
0.095
0.095
166,133
17
0.095
0.10
9,333
43,000
45,000
68,000
2024-04-03
V
SMN
0.10
0.105
0.095
0.10
0.005
161,574
27
0.095
0.10
121,101
8,000
16,000
5,000
10,000
300
2024-04-02
V
SMN
0.095
0.105
0.09
0.10
-0.005
345,665
38
0.095
0.10
187,666
11,500
4,000
333
141,500
100
2024-04-01
V
SMN
0.10
0.11
0.10
0.11
0.01
202,000
19
0.10
0.11
108,500
13,000
33,500
15,000
2,000
14,500
500
15,000
2024-03-28
V
SMN
0.105
0.105
0.095
0.10
421,258
35
0.09
0.10
286,500
500
65,000
20,500
500
47,500
2024-03-27
V
SMN
0.10
0.11
0.10
0.105
-0.005
273,019
38
0.10
0.105
141,200
11,000
15,000
15,500
333
77,000
986
10,000
2024-03-26
V
SMN
0.10
0.11
0.10
0.11
6,918
4
0.10
0.11
6,500
218
200
2024-03-25
V
SMN
0.105
0.11
0.105
0.11
-0.005
122,722
17
0.10
0.11
111,888
10,500
334
2024-03-22
V
SMN
0.115
0.115
0.115
0.115
25,000
2
0.105
0.11
10,000
15,000
2024-03-21
V
SMN
0.11
0.12
0.11
0.115
-0.005
83,800
10
0.105
0.115
42,000
11,000
11,000
19,500
300
2024-03-20
V
SMN
0.11
0.12
0.11
0.12
0.01
84,500
22
0.11
0.12
40,500
4,000
16,000
166
23,500
334
2024-03-19
V
SMN
0.105
0.115
0.105
0.11
0.005
237,938
19
0.10
0.115
149,833
2,000
75,500
10,000
2024-03-18
V
SMN
0.11
0.11
0.10
0.11
111,255
23
0.10
0.11
41,000
5,500
25,000
8,500
30,500
555
2024-03-15
V
SMN
0.11
0.11
0.105
0.11
-0.005
126,795
17
0.10
0.115
55,295
20,000
51,500
2024-03-14
V
SMN
0.115
0.105
0.11
2024-03-13
V
SMN
0.095
0.115
0.095
0.115
0.02
145,832
24
0.105
0.115
86,832
21,000
38,000
2024-03-12
V
SMN
0.11
0.115
0.09
0.095
-0.02
157,999
35
0.095
0.105
59,500
10,000
10,000
14,500
333
63,000
466
2024-03-11
V
SMN
0.115
0.115
0.115
0.115
15,167
4
0.11
0.115
15,167
2024-03-08
V
SMN
0.115
0.115
0.115
0.115
-0.005
67,445
6
0.11
0.115
67,000
445
2024-03-07
V
SMN
0.115
0.12
0.11
0.12
0.01
76,868
24
0.11
0.125
70,000
2,000
1,000
3,000
350
2024-03-06
V
SMN
0.105
0.115
0.105
0.115
0.01
55,499
10
0.11
0.115
43,499
7,000
2,500
2,500
2024-03-05
V
SMN
0.11
0.11
0.105
0.105
24,192
9
0.095
0.105
14,400
91
9,000
633
68
2024-03-04
V
SMN
0.105
0.105
0.095
0.095
-0.01
73,098
24
0.095
0.10
35,500
6,500
4,000
166
26,000
333
2024-03-01
V
SMN
0.10
0.11
0.10
0.11
0.01
38,207
17
0.105
0.11
5,500
18,000
409
4,000
9,478
520
2024-02-29
V
SMN
0.10
0.10
0.095
0.095
-0.005
54,533
5
0.095
0.105
46,500
7,500
2024-02-28
V
SMN
100
1
0.10
0.105
2024-02-27
V
SMN
0.10
0.10
0.10
0.10
12,632
9
0.10
0.11
500
5,000
2,000
166
4,500
466
2024-02-26
V
SMN
0.10
0.105
0.10
0.105
6,612
8
0.10
0.11
3,335
3,000
2024-02-23
V
SMN
0.105
0.105
0.10
0.10
73,168
9
0.10
0.11
27,666
14,500
31,000
2024-02-22
V
SMN
0.105
0.105
0.10
0.10
-0.005
15,535
9
0.10
0.115
15,000
31
327
2024-02-21
V
SMN
0.105
0.105
0.105
0.105
86,101
19
0.10
0.115
77,335
6,500
1,000
1,066
2024-02-20
V
SMN
0.11
0.11
0.105
0.105
7,510
7
0.105
0.115
2,233
5,000
27
2024-02-16
V
SMN
0.105
0.105
0.105
0.105
-0.005
53,883
12
0.105
0.115
20,146
5,500
9,000
437
18,500
200
2024-02-15
V
SMN
0.105
0.105
0.105
0.105
-0.005
2,473
5
0.105
0.115
2
2,000
283
2024-02-14
V
SMN
0.11
0.115
0.11
0.115
0.005
16,520
11
0.105
0.115
7,501
6,500
1,000
500
1,001
18
2024-02-13
V
SMN
0.115
0.115
0.11
0.11
-0.02
71,816
23
0.105
0.115
37,354
1,000
10,500
338
22,001
623
2024-02-12
V
SMN
0.115
0.13
0.11
0.13
0.01
71,247
14
0.115
0.135
20,163
4,000
15,000
32,000
84
2024-02-09
V
SMN
0.125
0.125
0.12
0.12
-0.01
20,120
12
0.105
0.12
15,333
4,787
2024-02-08
V
SMN
0.08
0.13
0.075
0.125
0.09
209,210
26
0.105
0.125
25,836
5,000
122,000
22,000
13,500
20,541
Consolidation 3 old shares to 1 new
2024-02-07
V
SMN
0.035
0.035
0.035
0.035
311,572
12
0.03
0.035
303,572
8,000
2024-02-06
V
SMN
0.04
0.04
0.035
0.035
-0.005
333,015
15
0.035
0.04
225,999
5,000
2,000
16
100,000
2024-02-05
V
SMN
0.04
0.04
0.04
0.04
9,075
3
0.035
0.04
2,000
7,000
2024-02-02
V
SMN
0.045
0.045
0.04
0.04
-0.005
615,000
19
0.035
0.04
357,000
61,000
157,000
40,000
2024-02-01
V
SMN
0.05
0.05
0.04
0.045
432,000
23
0.04
0.045
262,000
153,000
17,000
2024-01-31
V
SMN
0.045
0.04
0.045
2024-01-30
V
SMN
0.04
0.04
0.04
0.04
-0.005
20,000
1
0.04
0.045
20,000
2024-01-29
V
SMN
0.045
0.045
0.04
0.04
-0.005
176,210
18
0.04
0.045
69,000
92,000
3,000
6,000
6,000