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
03:46:50 EDT Tue 07 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
2024-05-06
V
SPA
0.20
0.21
0.20
0.205
0.005
6,726
10
0.205
0.215
3,226
3,000
500
2024-05-03
V
SPA
0.21
0.21
0.195
0.20
-0.005
952,873
68
0.195
0.215
760,350
500
75,000
36,000
300
79,500
863
2024-05-02
V
SPA
0.205
0.215
0.205
0.205
-0.005
3,554
8
0.205
0.21
1,100
500
1,000
444
500
10
2024-05-01
V
SPA
0.21
0.215
0.20
0.21
0.01
215,788
47
0.205
0.21
133,550
13,000
19,000
16,000
488
33,250
100
2024-04-30
V
SPA
0.21
0.21
0.20
0.21
0.005
21,698
21
0.20
0.21
18,657
1,662
500
500
2024-04-29
V
SPA
0.22
0.22
0.205
0.205
-0.01
188,645
50
0.205
0.21
75,050
6,000
14,500
65,500
595
6,000
21,000
2024-04-26
V
SPA
0.215
0.22
0.21
0.215
66,662
17
0.21
0.215
55,050
7,500
3,500
321
2024-04-25
V
SPA
0.205
0.22
0.205
0.22
0.01
40,824
17
0.205
0.22
25,777
5,000
6,500
2,000
669
2024-04-24
V
SPA
0.215
0.215
0.20
0.21
-0.005
109,019
41
0.205
0.215
64,500
11,500
15,500
7,000
9,500
715
2024-04-23
V
SPA
0.225
0.235
0.21
0.215
-0.005
196,197
51
0.21
0.22
114,700
1,000
19,000
15,000
500
1,500
44,495
2
2024-04-22
V
SPA
0.235
0.235
0.215
0.215
-0.02
300,338
60
0.215
0.22
122,600
11,500
59,100
22,000
434
3,000
81,500
2024-04-19
V
SPA
0.24
0.24
0.23
0.235
0.005
134,900
33
0.23
0.235
54,200
22,500
4,000
54,000
2024-04-18
V
SPA
0.245
0.245
0.23
0.23
-0.01
49,001
23
0.23
0.245
13,301
13,000
4,500
18,000
2024-04-17
V
SPA
0.245
0.245
0.225
0.24
207,294
60
0.23
0.245
85,087
1,000
54,500
7,000
297
2,000
56,500
500
2024-04-16
V
SPA
0.235
0.24
0.22
0.24
0.005
133,488
42
0.225
0.24
45,587
18,500
27,891
32,500
9,000
10
2024-04-15
V
SPA
0.23
0.25
0.225
0.24
0.015
437,653
109
0.23
0.245
165,774
17,500
130,000
65,500
1,022
57,000
352
2024-04-12
V
SPA
0.235
0.245
0.22
0.235
-0.005
586,441
161
0.22
0.235
379,612
22,300
40,504
68,000
1,315
3,500
69,500
385
2024-04-11
V
SPA
0.225
0.25
0.225
0.245
0.015
642,664
90
0.235
0.24
298,975
122,500
144,500
14,000
649
500
50,000
1,500
10,000
2024-04-10
V
SPA
0.24
0.24
0.22
0.23
-0.015
355,475
90
0.22
0.23
244,501
1,000
31,500
49,000
1,500
27,500
164
2024-04-09
V
SPA
0.25
0.285
0.225
0.25
0.005
766,813
180
0.235
0.25
501,018
10,500
100,100
81,000
2,560
6,000
64,500
1,135
2024-04-08
V
SPA
0.225
0.245
0.21
0.245
0.03
534,705
90
0.235
0.245
428,300
18,500
30,600
18,000
1,365
36,500
190
2024-04-05
V
SPA
0.205
0.22
0.205
0.215
-0.005
268,523
57
0.21
0.215
137,642
3,500
24,000
56,000
181
47,000
2024-04-04
V
SPA
0.22
0.22
0.205
0.22
395,144
74
0.21
0.22
232,784
17,000
10,700
36,000
400
50,000
48,000
48
2024-04-03
V
SPA
0.225
0.23
0.22
0.225
137,450
61
0.215
0.225
73,245
6,500
1,500
11,000
200
44,500
450
2024-04-02
V
SPA
0.22
0.225
0.20
0.225
0.01
382,050
81
0.225
0.24
285,425
27,000
24,360
28,000
465
7,500
9,000
300
2024-04-01
V
SPA
0.19
0.22
0.19
0.215
0.02
455,363
80
0.21
0.215
344,535
9,000
24,500
31,000
500
45,500
161
2024-03-28
V
SPA
0.18
0.20
0.18
0.20
0.025
752,276
86
0.19
0.20
527,141
14,500
117,500
65,000
500
26,000
174
2024-03-27
V
SPA
0.18
0.18
0.17
0.175
42,070
20
0.175
0.18
32,260
4,500
500
200
4,600
2024-03-26
V
SPA
0.18
0.18
0.175
0.175
62,791
11
0.175
0.18
23,000
18,000
20,000
500
1,000
291
2024-03-25
V
SPA
0.18
0.18
0.175
0.175
-0.005
266,560
24
0.175
0.18
185,560
41,000
15,500
24,500
2024-03-22
V
SPA
0.18
0.18
0.175
0.18
0.01
161,500
25
0.175
0.18
63,000
7,000
15,000
17,000
59,500
2024-03-21
V
SPA
0.18
0.18
0.17
0.17
130,195
21
0.17
0.175
80,150
12,000
350
37,000
695
2024-03-20
V
SPA
0.18
0.18
0.17
0.175
84,501
15
0.17
0.175
44,000
22,000
18,000
2024-03-19
V
SPA
0.18
0.18
0.175
0.18
0.005
14,700
6
0.175
0.18
5,000
9,500
200
2024-03-18
V
SPA
0.18
0.18
0.175
0.175
113,025
29
0.17
0.175
21,500
14,000
3,000
47,000
27,500
2024-03-15
V
SPA
0.18
0.18
0.17
0.18
0.005
198,223
33
0.175
0.18
118,750
32,500
15,000
3,500
28,000
473
2024-03-14
V
SPA
0.18
0.18
0.175
0.175
-0.005
98,580
15
0.175
0.18
56,500
10,000
26,000
6,000
75
2024-03-13
V
SPA
0.185
0.185
0.175
0.18
28,084
11
0.175
0.18
2,384
11,000
2,500
11,500
700
2024-03-12
V
SPA
0.17
0.18
0.17
0.18
0.005
136,415
34
0.175
0.18
69,000
4,500
34,000
28,500
15
2024-03-11
V
SPA
0.19
0.19
0.165
0.175
-0.005
1,137,033
135
0.175
0.18
579,500
57,000
144,000
177,500
500
108,500
66,500
1,058
2024-03-08
V
SPA
0.185
0.185
0.17
0.18
472,786
66
0.18
0.185
184,500
74,500
60,500
79,000
1,000
72,500
786
2024-03-07
V
SPA
0.175
0.18
0.17
0.18
-0.005
189,787
31
0.18
0.185
112,177
29,500
146
25,500
22,000
450
2024-03-06
V
SPA
0.185
0.19
0.175
0.185
0.01
150,195
47
0.175
0.185
37,515
25,500
53,500
500
32,500
301
2024-03-05
V
SPA
0.185
0.185
0.175
0.175
-0.005
86,263
27
0.17
0.185
33,163
9,500
28,500
3,000
11,500
600
2024-03-04
V
SPA
0.175
0.185
0.17
0.18
0.005
171,113
43
0.18
0.185
82,000
1,500
20,000
33,500
6,500
27,500
13
2024-03-01
V
SPA
0.165
0.185
0.16
0.175
0.015
181,165
56
0.17
0.175
96,500
3,000
17,500
44,000
1,000
18,500
100
2024-02-29
V
SPA
0.165
0.17
0.16
0.16
-0.005
117,637
31
0.155
0.17
112,087
500
500
1,500
300
2,500
250
2024-02-28
V
SPA
0.165
0.17
0.165
0.165
-0.01
61,338
22
0.165
0.17
19,909
17,500
10,000
13,500
400
2024-02-27
V
SPA
0.17
0.175
0.165
0.175
0.01
59,684
14
0.17
0.175
48,500
3,500
7,500
184
2024-02-26
V
SPA
0.16
0.165
0.16
0.165
282,760
54
0.16
0.17
225,000
8,000
15,000
5,500
28,500
760
2024-02-23
V
SPA
0.15
0.165
0.15
0.165
0.005
369,106
60
0.16
0.17
190,600
7,500
53,500
58,500
386
58,000
505
2024-02-22
V
SPA
0.17
0.17
0.16
0.16
45,396
15
0.16
0.17
12,632
6,000
6,500
20,000
2024-02-21
V
SPA
0.175
0.175
0.16
0.17
261,000
18
0.16
0.17
213,000
6,500
7,000
25,000
9,500
2024-02-20
V
SPA
0.155
0.175
0.155
0.17
0.01
122,414
35
0.17
0.175
58,562
500
30,500
19,000
222
13,500
130
2024-02-16
V
SPA
0.17
0.17
0.16
0.17
39,229
21
0.155
0.17
24,968
5,000
6,000
500
2,500
105
2024-02-15
V
SPA
0.17
0.175
0.165
0.165
-0.005
13,200
5
0.165
0.175
2,000
500
426
10,000
2024-02-14
V
SPA
0.165
0.175
0.16
0.17
377,742
55
0.17
0.175
301,753
4,000
35,000
14,500
22,000
480
2024-02-13
V
SPA
0.175
0.18
0.17
0.17
-0.005
25,630
18
0.17
0.18
14,347
1,000
400
3,000
6,500
383
2024-02-12
V
SPA
0.18
0.18
0.175
0.175
43,087
10
0.175
0.185
43,000
37
2024-02-09
V
SPA
0.185
0.185
0.175
0.175
218,115
37
0.175
0.185
185,600
7,500
500
10,500
14,000
15
2024-02-08
V
SPA
0.18
0.18
0.175
0.175
210,473
44
0.175
0.185
156,000
500
15,474
13,500
24,500
199