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
03:21:10 EDT Sun 28 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
2024-04-26
V
SPOT
0.22
0.26
0.22
0.24
0.02
171,988
52
0.23
0.255
76,220
21,000
17,500
15,500
100
41,500
34
2024-04-25
V
SPOT
0.235
0.235
0.22
0.22
-0.015
137,747
43
0.215
0.24
68,001
6,000
500
3,500
1,000
58,500
30
2024-04-24
V
SPOT
0.235
0.235
0.235
0.235
1,050
2
0.22
0.25
1,000
2024-04-23
V
SPOT
0.235
0.235
0.235
0.235
1,168
9
0.215
0.25
500
298
2024-04-22
V
SPOT
0.24
0.245
0.225
0.235
-0.015
117,559
43
0.225
0.25
21,551
5,000
24,500
7,500
55,281
3,698
2024-04-19
V
SPOT
0.245
0.255
0.245
0.25
0.005
60,525
23
0.23
0.255
53,510
1,500
100
4,500
915
2024-04-18
V
SPOT
0.24
0.245
0.23
0.245
-0.005
22,370
19
0.23
0.245
18,110
500
10
1,500
2,250
2024-04-17
V
SPOT
0.26
0.26
0.25
0.25
-0.005
204,746
69
0.245
0.26
69,500
57,000
7,500
25,000
10,000
34,600
796
2024-04-16
V
SPOT
0.255
0.26
0.25
0.255
0.005
96,049
30
0.25
0.255
40,600
22,000
8,500
16,000
8,500
106
2024-04-15
V
SPOT
0.27
0.27
0.245
0.25
-0.01
43,058
30
0.25
0.27
22,602
4,000
500
10,000
110
4,500
500
203
2024-04-12
V
SPOT
0.25
0.275
0.25
0.26
0.01
252,820
71
0.255
0.26
141,779
19,000
17,000
3,000
946
54,000
15,000
1,760
2024-04-11
V
SPOT
0.24
0.25
0.235
0.25
0.015
389,283
101
0.245
0.25
251,655
61,000
34,030
2,000
12
17,000
22,000
1,233
2024-04-10
V
SPOT
0.21
0.235
0.205
0.235
0.025
580,122
118
0.225
0.235
467,434
29,000
34,000
7,500
10
2,500
37,500
948
2024-04-09
V
SPOT
0.20
0.21
0.19
0.21
0.02
1,497,608
217
0.20
0.21
630,982
280,500
37,500
146,000
223
124,000
197,000
40,953
2024-04-08
V
SPOT
0.20
0.20
0.185
0.185
-0.01
357,339
80
0.185
0.19
254,850
37,000
14,500
250
19,500
30,000
1,120
2024-04-05
V
SPOT
0.20
0.20
0.195
0.20
34,612
17
0.19
0.20
17,012
5,000
3,000
8,500
750
2024-04-04
V
SPOT
0.19
0.20
0.19
0.19
-0.005
280,169
48
0.19
0.20
176,500
2,000
22,000
31,000
500
47,500
669
2024-04-03
V
SPOT
0.195
0.20
0.185
0.20
0.01
219,647
57
0.185
0.20
62,300
21,500
15,000
31,500
47,500
41,000
842
2024-04-02
V
SPOT
0.185
0.195
0.18
0.195
0.005
92,765
27
0.19
0.195
21,215
14,000
18,000
28,500
11,000
2024-04-01
V
SPOT
0.19
0.20
0.19
0.195
0.005
268,928
54
0.19
0.195
190,728
13,000
7,000
41,500
16,500
100
2024-03-28
V
SPOT
0.205
0.21
0.19
0.19
-0.01
177,165
82
0.19
0.20
59,399
39,500
22,500
35,000
15
1,500
14,500
4,247
2024-03-27
V
SPOT
0.20
0.205
0.20
0.20
0.005
38,021
15
0.195
0.205
11,000
26,500
157
2024-03-26
V
SPOT
0.20
0.20
0.19
0.195
-0.005
38,322
19
0.195
0.21
32,805
1,500
15
3,000
526
2024-03-25
V
SPOT
0.20
0.20
0.19
0.20
0.01
22,261
17
0.19
0.20
15,950
3,250
2,500
478
2024-03-22
V
SPOT
0.195
0.20
0.19
0.19
-0.01
94,109
26
0.19
0.21
66,200
5,000
2,000
3,000
17,500
409
2024-03-21
V
SPOT
0.195
0.21
0.195
0.20
-0.0025
183,330
115
0.195
0.21
126,640
29,000
7,000
10,000
5,500
3,861
2024-03-20
V
SPOT
0.20
0.205
0.19
0.2025
0.0025
81,757
41
0.19
0.205
50,647
6,500
8,000
3,500
12,000
600
2024-03-19
V
SPOT
0.20
0.20
0.195
0.20
-0.01
106,215
45
0.19
0.20
45,500
5,000
9,000
500
45,500
462
2024-03-18
V
SPOT
0.19
0.21
0.19
0.21
0.015
180,522
112
0.20
0.21
75,500
24,000
10,000
47,000
2,500
16,500
4,372
2024-03-15
V
SPOT
0.185
0.205
0.185
0.20
0.01
442,299
186
0.19
0.20
123,500
55,500
33,500
50,000
34,000
101,500
33,995
1,500
2024-03-14
V
SPOT
0.185
0.20
0.185
0.19
0.005
73,057
45
0.19
0.195
49,940
14,500
6,500
500
1,600
2024-03-13
V
SPOT
0.195
0.205
0.18
0.185
-0.005
1,035,117
143
0.185
0.19
805,600
10,500
10,500
90,000
300
116,500
1,546
2024-03-12
V
SPOT
0.18
0.20
0.18
0.185
0.015
729,167
136
0.185
0.19
257,800
55,000
23,500
268,500
5,500
3,500
111,000
3,215
2024-03-11
V
SPOT
0.175
0.18
0.165
0.175
93,223
29
0.17
0.18
7,000
3,000
21,500
43,000
18,000
219
2024-03-08
V
SPOT
0.17
0.175
0.16
0.175
0.01
571,646
48
0.17
0.18
513,200
16,000
4,500
14,000
21,500
1,046
2024-03-07
V
SPOT
0.175
0.175
0.165
0.165
-0.015
45,632
22
0.165
0.17
3,072
8,500
10,000
23,500
527
2024-03-06
V
SPOT
0.165
0.18
0.165
0.165
3,577
4
0.165
0.175
1,000
2,000
500
77
2024-03-05
V
SPOT
0.165
0.17
0.165
0.165
33,026
19
0.15
0.17
7,400
2,500
5,302
15,000
2,000
790
2024-03-04
V
SPOT
0.16
0.17
0.16
0.165
-0.005
98,478
31
0.155
0.175
39,000
500
15,000
500
45
3,000
40,000
306
2024-03-01
V
SPOT
0.17
0.17
0.155
0.17
-0.01
128,725
25
0.155
0.17
32,520
10,500
4,000
16,500
65,100
100
2024-02-29
V
SPOT
0.17
0.18
0.17
0.18
0.01
185,075
33
0.15
0.18
144,600
19,500
15,500
3,500
600
1,189
2024-02-28
V
SPOT
0.17
0.18
0.17
0.17
541,343
42
0.155
0.175
483,500
14,000
7,000
1,000
34,000
959
469
2024-02-27
V
SPOT
0.165
0.175
0.165
0.17
0.01
488,810
30
0.155
0.17
402,000
21,000
32,500
32,000
209
2024-02-26
V
SPOT
0.15
0.16
0.15
0.16
0.01
126,417
24
0.14
0.165
12,265
16,000
7,500
31,500
58,500
4
2024-02-23
V
SPOT
0.15
0.155
0.15
0.15
-0.005
15,307
11
0.14
0.16
9,500
98
1,000
1,000
3,500
150
2024-02-22
V
SPOT
0.15
0.155
0.15
0.155
0.005
63,519
25
0.13
0.16
3,500
11,500
25,500
22,000
2024-02-21
V
SPOT
0.15
0.15
0.15
0.15
-0.005
106,175
15
0.13
0.16
66,500
5,000
10,000
24,000
400
2024-02-20
V
SPOT
0.155
0.16
0.15
0.16
0.01
45,220
20
0.14
0.16
27,375
2,000
4,500
10,000
508
2024-02-16
V
SPOT
0.15
0.17
0.15
0.17
0.02
67,358
9
0.15
0.17
31,800
30,000
5,540
2024-02-15
V
SPOT
0.15
0.15
0.14
0.15
195,403
57
0.14
0.15
97,500
18,500
15,500
16,500
500
44,500
1,538
500
2024-02-14
V
SPOT
0.15
0.16
0.15
0.16
0.005
190,445
27
0.15
0.17
148,500
5,000
18,000
6,500
12,000
435
2024-02-13
V
SPOT
0.15
0.15
0.15
0.15
-0.005
6,058
8
0.15
0.165
5,500
100
2024-02-12
V
SPOT
0.16
0.16
0.15
0.16
0.005
54,945
25
0.15
0.165
3,900
6,000
15,000
10,500
19,000
395
2024-02-09
V
SPOT
0.165
0.165
0.15
0.16
-0.01
384,725
31
0.155
0.16
226,970
9,000
123,000
500
25,000
25
2024-02-08
V
SPOT
0.17
0.175
0.165
0.17
89,211
21
0.165
0.17
31,500
2,000
10,000
6,000
39,500
51
2024-02-07
V
SPOT
0.17
0.175
0.165
0.165
-0.01
64,890
17
0.165
0.175
33,020
21,500
10,000
139
2024-02-06
V
SPOT
0.17
0.17
0.17
0.17
-0.005
3,159
8
0.17
0.175
10
1,000
250
1,500
119
2024-02-05
V
SPOT
0.18
0.18
0.17
0.17
-0.005
38,941
23
0.17
0.175
6,343
19,500
4,500
3,000
1,072
4,300
2024-02-02
V
SPOT
0.17
0.18
0.17
0.18
0.005
57,276
15
0.17
0.18
26,500
4,500
14,000
5,274
2
7,000
2024-02-01
V
SPOT
0.17
0.175
0.17
0.175
-0.005
38,148
13
0.17
0.175
5,000
10,000
5,500
5,000
100
11,500
390
500
2024-01-31
V
SPOT
0.17
0.18
0.17
0.18
177,607
24
0.17
0.18
45,946
11,500
28,500
37,000
54,500
161
2024-01-30
V
SPOT
0.18
0.185
0.17
0.185
0.01
87,884
32
0.17
0.185
29,550
1,000
11,500
19,000
26,000
194
2024-01-29
V
SPOT
0.175
0.175
0.17
0.175
16,720
10
0.17
0.175
6,400
10,000
300