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
22:34:25 EDT Fri 03 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
2024-05-03
V
SPN
0.105
0.13
0.105
0.125
0.015
180,927
39
0.12
0.125
130,500
3,000
18,000
3,000
25,500
927
2024-05-02
V
SPN
0.11
0.11
0.11
0.11
-0.01
119,299
26
0.10
0.12
102,295
2,000
500
6,000
100
8,000
404
2024-05-01
V
SPN
0.105
0.12
0.105
0.12
0.005
18,000
2
0.105
0.11
17,000
1,000
2024-04-30
V
SPN
0.115
0.115
0.115
0.115
-0.005
30,060
7
0.10
0.12
30,000
20
2024-04-29
V
SPN
0.115
0.12
0.10
0.12
300,002
54
0.10
0.12
194,500
9,500
6,500
19,000
500
68,500
292
2024-04-26
V
SPN
0.12
0.12
0.12
0.12
0.005
11,006
2
0.115
0.12
11,000
6
2024-04-25
V
SPN
0.11
0.115
0.11
0.115
19,500
3
0.115
0.12
10,000
9,500
2024-04-24
V
SPN
0.115
0.115
0.115
0.115
62,710
8
0.11
0.12
52,510
10,000
2024-04-23
V
SPN
0.115
0.115
0.11
0.115
-0.005
15,503
6
0.105
0.12
5,000
6,000
4,500
2024-04-22
V
SPN
0.12
0.12
0.11
0.12
190,087
17
0.105
0.12
73,087
1,000
23,000
31,000
62,000
2024-04-19
V
SPN
0.125
0.125
0.115
0.12
13,000
8
0.105
0.125
9,100
2,500
100
1,000
2024-04-18
V
SPN
0.125
0.13
0.115
0.125
0.005
225,684
34
0.11
0.125
105,881
500
30,000
25,500
750
500
62,500
53
2024-04-17
V
SPN
0.125
0.13
0.11
0.115
-0.02
735,387
77
0.115
0.125
492,400
43,500
21,000
55,000
500
121,500
457
2024-04-16
V
SPN
0.125
0.15
0.125
0.135
0.015
231,672
61
0.12
0.15
144,500
6,500
15,000
28,500
600
1,000
35,000
372
2024-04-15
V
SPN
0.125
0.125
0.12
0.125
62,500
7
0.11
0.125
37,000
500
15,000
10,000
2024-04-12
V
SPN
0.125
0.125
0.125
0.125
2,000
1
0.12
0.13
2,000
2024-04-11
V
SPN
0.115
0.125
0.115
0.125
0.005
123,901
18
0.115
0.14
74,500
2,710
18,000
28,000
361
2024-04-10
V
SPN
0.125
0.125
0.125
0.125
0.005
10,030
2
0.115
0.125
10,000
2024-04-09
V
SPN
0.125
0.125
0.12
0.12
186,835
55
0.115
0.125
57,235
34,000
30,000
11,000
400
13,500
40,500
2024-04-08
V
SPN
0.12
0.125
0.11
0.125
-0.01
124,900
23
0.12
0.125
69,000
13,500
11,000
15,000
16,000
2024-04-05
V
SPN
0.125
0.125
0.125
0.125
-0.01
5,988
3
0.12
0.135
475
5,500
2024-04-04
V
SPN
0.14
0.14
0.135
0.135
-0.01
11,875
13
0.125
0.135
3,500
1,500
6,500
325
2024-04-03
V
SPN
0.155
0.16
0.135
0.135
71,655
29
0.135
0.155
50,175
5,000
500
10,000
500
2,000
3,000
2024-04-02
V
SPN
0.155
0.155
0.135
0.135
-0.015
71,800
10
0.12
0.155
18,500
9,500
500
43,000
300
2024-04-01
V
SPN
0.155
0.16
0.145
0.15
0.005
186,675
26
0.115
0.15
172,500
2,500
1,175
9,500
1,000
2024-03-28
V
SPN
0.13
0.155
0.13
0.145
0.025
171,247
28
0.14
0.155
134,747
2,000
3,000
1,000
500
30,000
2024-03-27
V
SPN
0.12
0.125
0.115
0.12
0.015
391,900
110
0.11
0.13
146,500
24,000
46,000
88,000
500
81,500
5,300
2024-03-26
V
SPN
0.105
0.105
0.105
0.105
-0.005
2,000
2
0.105
0.12
2,000
2024-03-25
V
SPN
0.11
0.12
0.105
0.11
-0.01
434,437
58
0.105
0.13
224,594
6,000
47,500
27,500
516
3,500
124,320
507
2024-03-22
V
SPN
0.105
0.12
0.10
0.105
-0.01
315,590
23
0.105
0.115
285,400
7,500
13,000
9,000
690
2024-03-21
V
SPN
0.115
0.125
0.115
0.115
0.005
21,655
6
0.105
0.115
16,500
5,000
2024-03-20
V
SPN
0.105
0.11
0.105
0.11
36,400
10
0.105
0.115
18,600
8,500
9,000
300
2024-03-19
V
SPN
0.11
0.11
0.11
0.11
54,720
8
0.105
0.11
48,700
6,000
2024-03-18
V
SPN
0.105
0.11
0.105
0.11
0.005
200,508
32
0.105
0.11
173,508
500
10,000
16,500
2024-03-15
V
SPN
0.105
0.105
0.105
0.105
-0.005
240,350
18
0.10
0.11
226,000
4,500
4,500
5,000
2024-03-14
V
SPN
0.105
0.11
0.105
0.11
0.005
102,050
14
0.10
0.11
70,650
1,000
15,500
14,500
2024-03-13
V
SPN
0.11
0.12
0.105
0.105
-0.005
321,281
63
0.105
0.11
218,101
16,500
15,000
18,000
1,500
50,500
435
2024-03-12
V
SPN
0.11
0.115
0.10
0.11
257,497
39
0.11
0.115
180,500
7,000
31,500
38,000
136
2024-03-11
V
SPN
0.105
0.11
0.095
0.10
151,479
32
0.10
0.11
51,000
1,000
48,000
7,500
43,500
279
2024-03-08
V
SPN
0.10
0.10
0.10
0.10
54,500
7
0.10
0.115
15,500
20,000
9,000
10,000
2024-03-07
V
SPN
0.10
0.10
0.10
0.10
-0.005
102,400
11
0.09
0.115
67,500
15,000
1,500
18,000
100
2024-03-06
V
SPN
0.105
0.115
0.095
0.115
0.01
75,368
31
0.09
0.115
56,000
500
13,000
5,000
868
2024-03-05
V
SPN
0.105
0.105
0.105
0.105
4,525
2
0.105
0.115
4,500
2024-03-04
V
SPN
0.11
0.115
0.09
0.105
-0.01
79,000
27
0.105
0.115
29,000
15,000
14,500
1,000
2,500
17,000
2024-03-01
V
SPN
0.11
0.115
0.11
0.11
0.005
15,113
11
0.11
0.115
10,500
500
2,500
500
500
2024-02-29
V
SPN
0.105
0.105
0.105
0.105
-0.005
37,504
7
0.105
0.115
15,900
1,500
20,000
2024-02-28
V
SPN
0.11
0.11
0.105
0.105
-0.005
28,672
14
0.105
0.115
5,000
1,500
17,000
480
4,500
100
2024-02-27
V
SPN
0.11
0.115
0.105
0.105
-0.01
277,192
32
0.105
0.11
192,000
50,000
13,500
1,000
20,500
2024-02-26
V
SPN
0.115
0.115
0.11
0.115
156,001
18
0.105
0.115
115,500
15,500
9,500
15,500
2024-02-23
V
SPN
0.11
0.115
0.11
0.115
0.005
8,182
7
0.11
0.115
8,000
30
150
2024-02-22
V
SPN
0.11
0.115
0.11
0.115
74,913
13
0.11
0.115
57,500
16,000
1,000
2024-02-21
V
SPN
0.12
0.12
0.115
0.115
-0.005
145,152
20
0.11
0.115
93,500
10,000
23,000
9,000
9,500
2024-02-20
V
SPN
0.115
0.12
0.115
0.12
68,050
14
0.115
0.125
51,500
16,500
2024-02-16
V
SPN
0.115
0.115
0.115
0.115
-0.005
40,050
6
0.115
0.13
500
6,500
50
33,000
2024-02-15
V
SPN
0.115
0.12
0.115
0.12
6,688
4
0.115
0.12
5,000
1,500
2024-02-14
V
SPN
0.12
0.12
0.115
0.12
148,450
15
0.115
0.12
102,000
2,000
2,000
20,000
22,000
400
2024-02-13
V
SPN
0.125
0.125
0.115
0.12
-0.01
152,000
19
0.12
0.125
92,000
8,500
34,500
17,000
2024-02-12
V
SPN
0.115
0.13
0.11
0.13
0.01
412,350
84
0.115
0.14
173,000
12,500
24,000
44,000
500
3,500
54,000
400
2024-02-09
V
SPN
0.115
0.12
0.115
0.12
42,503
17
0.115
0.125
19,500
4,500
7,500
11,000
3
2024-02-08
V
SPN
0.12
0.12
0.12
0.12
-0.005
7,000
3
0.115
0.125
7,000
2024-02-07
V
SPN
0.12
0.135
0.115
0.115
-0.01
101,900
16
0.12
0.125
86,900
500
2,000
500
12,000
2024-02-06
V
SPN
0.12
0.135
0.11
0.125
0.005
218,332
67
0.11
0.13
169,500
8,500
8,500
1,000
1,500
28,500
450
2024-02-05
V
SPN
0.105
0.135
0.105
0.12
0.01
262,782
65
0.11
0.12
227,751
1,000
3,500
1,200
14,000
15,000
331