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
00:11:18 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
2024-05-01
V
SSV
0.19
0.205
0.19
0.20
0.01
184,639
44
0.18
0.205
70,372
21,500
23,097
26,000
43,500
170
2024-04-30
V
SSV
0.185
0.19
0.18
0.19
334,419
66
0.185
0.20
62,650
50,000
57,500
72,500
91,500
219
2024-04-29
V
SSV
0.20
0.205
0.19
0.20
142,747
43
0.19
0.205
64,000
18,500
32,000
27,500
2024-04-26
V
SSV
0.205
0.205
0.195
0.205
101,000
15
0.195
0.205
56,500
2,000
27,500
15,000
2024-04-25
V
SSV
0.205
0.21
0.195
0.20
-0.005
313,886
74
0.19
0.215
130,660
34,000
29,000
19,000
539
21,500
77,500
888
2024-04-24
V
SSV
0.19
0.21
0.19
0.195
202,701
34
0.195
0.205
93,000
12,500
47,500
45,000
4,500
200
2024-04-23
V
SSV
0.185
0.20
0.185
0.195
-0.005
531,791
78
0.195
0.20
213,000
10,500
109,720
107,500
88,500
2,571
2024-04-22
V
SSV
0.175
0.20
0.17
0.20
0.005
728,182
167
0.19
0.20
292,489
46,500
164,200
96,000
826
54,500
71,500
1,384
2024-04-19
V
SSV
0.21
0.21
0.195
0.20
0.005
209,117
40
0.19
0.22
132,951
44,250
19,500
11,500
916
2024-04-18
V
SSV
0.20
0.21
0.195
0.195
149,930
41
0.195
0.22
77,194
8,500
35,000
15,500
12,000
1,270
2024-04-17
V
SSV
0.19
0.21
0.19
0.195
121,633
26
0.19
0.22
19,133
3,000
74,000
25,000
500
2024-04-16
V
SSV
0.21
0.21
0.19
0.20
-0.005
375,410
81
0.19
0.20
120,460
25,500
65,000
59,500
1,000
60,000
41,500
250
2,000
2024-04-15
V
SSV
0.205
0.21
0.185
0.21
0.01
973,731
213
0.205
0.22
513,534
179,500
97,328
107,500
885
4,000
69,500
1,470
2024-04-12
V
SSV
0.225
0.24
0.20
0.215
-0.005
1,065,671
253
0.20
0.23
577,512
131,500
112,232
78,000
1,270
42,000
69,500
1,940
51,270
2024-04-11
V
SSV
0.23
0.23
0.215
0.22
-0.005
773,283
194
0.215
0.225
224,352
105,000
207,400
48,500
26,000
127,000
21,031
14,000
2024-04-10
V
SSV
0.22
0.23
0.20
0.225
0.005
972,781
207
0.225
0.23
504,896
47,000
137,585
92,000
100
42,000
132,500
6,700
8,800
2024-04-09
V
SSV
0.245
0.25
0.22
0.225
-0.015
539,317
267
0.22
0.23
233,265
77,000
101,923
49,000
500
35,000
33,400
8,229
2024-04-08
V
SSV
0.25
0.255
0.22
0.24
0.005
746,567
233
0.24
0.245
298,905
29,500
145,550
104,500
8,500
150,500
7,901
2024-04-05
V
SSV
0.24
0.25
0.21
0.235
-0.01
959,639
229
0.205
0.24
391,373
196,500
183,200
47,500
5,300
59,000
73,144
2,451
2024-04-04
V
SSV
0.24
0.255
0.235
0.245
0.005
777,153
201
0.245
0.26
201,861
80,000
195,395
150,000
2,358
5,500
139,000
2,395
2024-04-03
V
SSV
0.235
0.245
0.225
0.24
0.015
1,065,633
266
0.225
0.24
357,944
99,193
310,061
144,500
6,108
30,500
111,500
5,477
2024-04-02
V
SSV
0.215
0.245
0.21
0.225
0.03
1,185,782
270
0.215
0.23
512,063
76,000
337,164
106,000
5,202
6,000
122,000
20,723
2024-04-01
V
SSV
0.185
0.21
0.18
0.19
0.02
657,919
172
0.185
0.195
322,542
50,500
57,000
114,500
800
4,500
105,500
1,977
2024-03-28
V
SSV
0.16
0.175
0.155
0.17
0.01
267,447
69
0.165
0.17
121,950
34,000
32,908
19,500
100
35,379
610
23,000
2024-03-27
V
SSV
0.16
0.165
0.155
0.165
0.01
136,666
37
0.15
0.165
47,489
3,500
30,000
14,000
41,244
433
2024-03-26
V
SSV
0.155
0.16
0.155
0.155
-0.005
144,740
52
0.15
0.16
79,096
18,500
4,000
19,500
2,500
12,000
853
8,000
2024-03-25
V
SSV
0.16
0.165
0.155
0.16
138,142
29
0.155
0.165
87,942
10,000
10,000
10,500
18,500
200
1,000
2024-03-22
V
SSV
0.165
0.17
0.155
0.165
-0.005
173,607
76
0.155
0.165
104,403
17,500
5,900
22,500
23,000
104
2024-03-21
V
SSV
0.18
0.18
0.165
0.17
-0.005
286,218
67
0.16
0.175
78,117
59,000
20,000
81,500
4,000
30,000
601
13,000
2024-03-20
V
SSV
0.165
0.18
0.16
0.18
0.015
337,225
255
0.175
0.185
30,454
80,000
82,500
103,500
40,500
271
2024-03-19
V
SSV
0.17
0.17
0.16
0.16
-0.01
47,632
22
0.16
0.17
31,541
6,500
2,500
6,500
591
2024-03-18
V
SSV
0.18
0.18
0.17
0.17
-0.005
385,751
65
0.17
0.18
68,300
24,700
73,818
69,000
52,000
97,500
100
2024-03-15
V
SSV
0.175
0.18
0.17
0.175
205,630
37
0.175
0.18
48,000
10,000
29,000
34,500
41,000
42,500
630
2024-03-14
V
SSV
0.18
0.18
0.17
0.18
0.005
193,012
41
0.17
0.18
84,312
35,000
22,500
2,500
48,500
2024-03-13
V
SSV
0.155
0.18
0.155
0.18
0.015
834,683
190
0.17
0.18
279,664
177,500
138,700
147,500
750
89,500
869
2024-03-12
V
SSV
0.16
0.17
0.145
0.17
757,766
174
0.16
0.17
138,200
26,500
305,500
113,500
800
10,000
143,500
7,666
2,000
2024-03-11
V
SSV
0.155
0.17
0.15
0.17
0.015
531,124
215
0.165
0.17
131,921
52,000
130,000
86,500
3,000
100,000
2,999
24,100
2024-03-08
V
SSV
0.16
0.16
0.15
0.155
336,200
51
0.155
0.16
151,695
29,500
88,000
38,500
22,500
6,000
2024-03-07
V
SSV
0.155
0.155
0.145
0.15
-0.005
454,011
176
0.15
0.16
64,000
26,000
165,500
91,500
94,500
923
11,578
2024-03-06
V
SSV
0.155
0.165
0.15
0.155
-0.005
577,010
126
0.15
0.16
270,395
46,500
75,500
125,000
500
57,500
765
600
2024-03-05
V
SSV
0.16
0.17
0.16
0.16
-0.005
650,576
290
0.155
0.175
72,655
40,500
243,000
62,000
68,500
140,000
19,741
2024-03-04
V
SSV
0.145
0.17
0.14
0.165
0.025
933,382
172
0.16
0.165
355,591
52,000
111,740
194,500
500
203,500
1,234
14,125
2024-03-01
V
SSV
0.125
0.15
0.125
0.145
0.02
648,950
138
0.135
0.145
286,946
12,000
94,830
59,500
714
45,000
142,000
1,000
6,500
2024-02-29
V
SSV
0.11
0.125
0.11
0.12
0.01
513,319
87
0.12
0.125
165,074
43,500
147,500
114,500
41,500
372
2024-02-28
V
SSV
0.11
0.12
0.11
0.115
120,668
27
0.11
0.115
37,810
9,000
24,500
5,000
157
14,500
29,400
2024-02-27
V
SSV
0.11
0.12
0.11
0.115
-0.005
315,444
71
0.11
0.12
191,018
15,000
42,500
29,500
36,500
826
2024-02-26
V
SSV
0.13
0.13
0.12
0.12
-0.005
222,070
32
0.115
0.13
90,880
33,000
37,913
31,500
28,100
667
2024-02-23
V
SSV
0.125
0.13
0.12
0.125
163,750
22
0.125
0.13
108,250
10,000
34,500
11,000
2024-02-22
V
SSV
0.13
0.13
0.125
0.125
92,870
22
0.12
0.13
27,264
12,000
35,500
18,000
51
2024-02-21
V
SSV
0.13
0.13
0.12
0.12
-0.01
61,335
29
0.12
0.13
17,525
8,700
14,000
18,500
2,600
2024-02-20
V
SSV
0.12
0.13
0.115
0.12
-0.005
116,020
28
0.115
0.13
110,045
5,500
265
2024-02-16
V
SSV
0.125
0.125
0.115
0.125
0.005
305,404
61
0.115
0.13
144,203
34,000
15,000
14,500
42,500
54,500
701
2024-02-15
V
SSV
0.12
0.12
0.115
0.12
0.01
415,267
101
0.115
0.125
111,442
10,000
68,000
178,000
37,500
250
10,000
2024-02-14
V
SSV
0.115
0.115
0.105
0.11
-0.005
746,964
143
0.11
0.115
412,342
30,000
73,000
138,000
62,500
1,144
28,811
2024-02-13
V
SSV
0.125
0.125
0.11
0.115
-0.01
833,324
152
0.11
0.12
345,095
79,000
92,000
135,500
11,500
114,500
1,180
54,185
2024-02-12
V
SSV
0.12
0.125
0.12
0.125
192,735
41
0.12
0.125
96,290
2,500
15,000
52,000
348
15,500
1,097
10,000
2024-02-09
V
SSV
0.125
0.125
0.115
0.12
355,028
64
0.12
0.125
107,324
22,000
81,000
61,500
400
500
81,000
804
500
2024-02-08
V
SSV
0.125
0.13
0.115
0.12
-0.005
613,774
130
0.115
0.125
328,304
38,000
132,500
77,500
600
6,000
21,500
9,092
2024-02-07
V
SSV
0.13
0.13
0.125
0.13
240,422
53
0.125
0.13
71,910
20,000
107,500
3,000
200
4,000
500
33,150
2024-02-06
V
SSV
0.135
0.14
0.13
0.135
-0.005
109,521
30
0.13
0.135
52,056
7,000
7,500
26,500
431
16,000
2024-02-05
V
SSV
0.135
0.145
0.135
0.14
682,977
92
0.135
0.145
339,225
42,000
72,500
74,000
500
130,000
233
23,500
2024-02-02
V
SSV
0.13
0.14
0.13
0.135
576,644
90
0.135
0.14
174,186
77,000
119,500
97,000
1,000
73,500
738
500
33,100