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
20:35:13 EDT Thu 02 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
2024-05-02
V
SRG
0.465
0.475
0.465
0.475
4,835
8
0.46
0.475
3,000
500
500
50
500
2024-05-01
V
SRG
0.475
0.475
0.475
0.475
-0.005
1,400
2
0.47
0.475
1,000
400
2024-04-30
V
SRG
0.465
0.48
0.455
0.48
0.01
12,310
10
0.475
0.49
8,500
3,500
10
2024-04-29
V
SRG
0.465
0.475
0.465
0.475
0.025
13,000
8
0.45
0.48
9,000
1,000
3,000
2024-04-26
V
SRG
0.47
0.47
0.47
0.47
0.02
2,150
4
0.45
0.47
1,500
550
100
2024-04-25
V
SRG
0.455
0.46
0.45
0.45
4,500
7
0.45
0.48
2,500
500
500
1,000
2024-04-24
V
SRG
0.47
0.47
0.45
0.45
-0.01
27,500
11
0.45
0.46
19,500
2,500
5,500
2024-04-23
V
SRG
0.47
0.47
0.47
0.47
0.01
6,246
6
0.46
0.47
6,000
46
2024-04-22
V
SRG
0.46
0.48
0.46
0.48
0.01
505,600
6
0.46
0.48
500,000
4,500
1,100
2024-04-19
V
SRG
0.455
0.475
0.45
0.47
-0.01
30,000
12
0.445
0.48
17,000
13,000
2024-04-18
V
SRG
0.48
0.48
0.455
0.48
6,090
9
0.455
0.48
2,600
500
2,500
2024-04-17
V
SRG
0.46
0.48
0.45
0.48
0.01
38,400
17
0.455
0.48
14,500
3,500
3,500
400
12,000
4,500
2024-04-16
V
SRG
0.47
0.48
0.47
0.48
0.02
15,350
8
0.46
0.48
5,000
1,500
8,500
350
2024-04-15
V
SRG
0.49
0.49
0.46
0.48
24,617
17
0.46
0.47
10,596
8,000
6,000
2024-04-12
V
SRG
0.48
0.49
0.47
0.48
0.01
28,500
12
0.475
0.49
11,000
3,500
4,000
5,500
4,500
2024-04-11
V
SRG
0.50
0.50
0.455
0.48
-0.01
144,500
34
0.47
0.48
89,500
6,500
5,000
14,500
29,000
2024-04-10
V
SRG
0.48
0.50
0.45
0.495
0.005
76,976
22
0.47
0.49
49,100
1,500
10,000
2,500
10,000
3,876
2024-04-09
V
SRG
0.49
0.49
0.47
0.49
-0.01
26,500
6
0.47
0.49
25,500
1,000
2024-04-08
V
SRG
0.50
0.50
0.49
0.50
34,500
12
0.49
0.50
14,500
500
4,000
15,500
2024-04-05
V
SRG
0.49
0.50
0.49
0.50
6,125
3
0.48
0.50
1,000
5,000
125
2024-04-04
V
SRG
0.46
0.50
0.46
0.50
79,447
17
0.48
0.50
68,732
1,500
215
2,000
7,000
2024-04-03
V
SRG
0.45
0.50
0.45
0.50
0.025
45,800
28
0.455
0.50
21,500
500
5,500
500
17,500
2024-04-02
V
SRG
0.475
0.475
0.475
0.475
-0.005
1,000
1
0.45
0.48
1,000
2024-04-01
V
SRG
1,035
5
0.45
0.48
180
2024-03-28
V
SRG
0.465
0.48
0.445
0.48
0.01
79,500
20
0.445
0.48
57,000
500
10,000
4,000
8,000
2024-03-27
V
SRG
0.41
0.47
0.40
0.47
0.05
83,215
26
0.43
0.465
63,000
7,500
1,000
215
7,500
4,000
2024-03-26
V
SRG
0.43
0.43
0.40
0.42
-0.01
44,425
27
0.405
0.42
31,425
8,000
500
4,500
2024-03-25
V
SRG
0.465
0.465
0.43
0.43
-0.04
15,295
20
0.42
0.47
11,225
1,000
1,000
500
1,000
2024-03-22
V
SRG
0.51
0.51
0.45
0.47
-0.03
114,052
58
0.44
0.47
70,828
8,500
10,000
24
23,500
2024-03-21
V
SRG
0.51
0.52
0.465
0.52
63,150
30
0.51
0.53
30,300
15,500
2,000
225
15,000
125
2024-03-20
V
SRG
0.51
0.52
0.51
0.52
4,300
7
0.51
0.52
3,700
400
2024-03-19
V
SRG
0.55
0.55
0.52
0.52
-0.05
26,021
8
0.51
0.52
16,000
5,000
5,000
2024-03-18
V
SRG
0.55
0.56
0.55
0.56
-0.01
2,100
4
0.53
0.57
1,500
500
2024-03-15
V
SRG
0.54
0.57
0.52
0.57
-0.01
41,500
20
0.53
0.58
16,000
4,000
10,500
1,500
9,500
2024-03-14
V
SRG
0.55
0.58
0.52
0.58
0.01
31,500
16
0.54
0.57
13,000
2,000
12,500
2,000
2,000
2024-03-13
V
SRG
0.57
0.57
0.57
0.57
5,000
1
0.53
0.58
5,000
2024-03-12
V
SRG
0.57
0.57
0.55
0.57
-0.01
27,400
9
0.53
0.57
25,900
1,500
2024-03-11
V
SRG
0.58
0.58
0.54
0.54
-0.01
2,873
5
0.53
0.58
500
2,000
10
2024-03-08
V
SRG
0.55
0.55
0.54
0.55
-0.02
5,515
6
0.53
0.55
715
2,000
500
2,000
2024-03-07
V
SRG
0.58
0.58
0.55
0.57
11,679
6
0.53
0.55
6,500
5,000
2024-03-06
V
SRG
0.57
0.57
0.53
0.57
0.01
36,315
22
0.57
0.58
14,000
270
19,000
500
2,000
105
2024-03-05
V
SRG
0.52
0.56
0.44
0.56
0.02
159,070
79
0.50
0.57
99,000
11,500
14,000
5,000
800
5,500
8,500
14,770
2024-03-04
V
SRG
0.55
0.55
0.54
0.54
7,800
9
0.51
0.55
5,000
1,500
100
1,000
2024-03-01
V
SRG
0.54
0.57
0.44
0.54
-0.04
65,420
39
0.50
0.55
31,701
4,500
19,000
168
6,000
4,051
2024-02-29
V
SRG
0.52
0.58
0.51
0.58
8,105
13
0.54
0.58
4,000
1,000
1,000
2,000
2024-02-28
V
SRG
0.54
0.58
0.465
0.58
0.04
52,501
23
0.51
0.59
35,001
10,500
1,000
2,000
4,000
2024-02-27
V
SRG
0.55
0.55
0.54
0.55
0.03
20,640
11
0.51
0.55
1,500
1,000
1,000
140
10,000
7,000
2024-02-26
V
SRG
0.53
0.58
0.52
0.52
-0.01
31,688
20
0.50
0.53
23,800
2,000
500
388
5,000
2024-02-23
V
SRG
0.56
0.58
0.53
0.53
-0.03
26,593
25
0.52
0.61
8,531
1,000
8,500
1,500
62
7,000
2024-02-22
V
SRG
0.56
0.59
0.56
0.56
-0.02
9,000
5
0.56
0.61
8,500
500
2024-02-21
V
SRG
0.59
0.60
0.58
0.60
0.01
23,140
6
0.56
0.61
21,000
1,000
140
2024-02-20
V
SRG
0.60
0.61
0.59
0.61
0.01
43,211
11
0.58
0.61
42,030
1,000
31
2024-02-16
V
SRG
0.59
0.61
0.59
0.60
0.01
29,500
5
0.59
0.60
29,500
2024-02-15
V
SRG
0.55
0.59
0.54
0.59
1,500
3
0.55
0.59
1,500
2024-02-14
V
SRG
5
1
0.55
0.60
2024-02-13
V
SRG
0.57
0.60
0.54
0.59
0.01
22,500
15
0.55
0.60
13,000
7,000
500
2,000
2024-02-12
V
SRG
0.58
0.60
0.58
0.60
0.05
1,000
2
0.58
0.61
500
500
2024-02-09
V
SRG
0.57
0.59
0.55
0.55
-0.03
13,666
19
0.53
0.62
11,560
500
500
1,000
106
2024-02-08
V
SRG
0.58
0.59
0.58
0.59
0.01
3,875
6
0.57
0.62
500
500
2,750
2024-02-07
V
SRG
0.58
0.59
0.58
0.59
0.01
3,585
4
0.57
0.63
1,000
500
2,000
85
2024-02-06
V
SRG
500
1
0.57
0.63
500
2024-02-05
V
SRG
0.58
0.58
0.58
0.58
6,300
9
0.57
0.63
3,000
2,900