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
09:29:06 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
STRR
0.27
0.275
0.27
0.27
37,369
29
0.265
0.275
25,000
9,000
2,500
469
2024-04-30
V
STRR
0.275
0.275
0.27
0.27
-0.005
4,000
4
0.265
0.27
3,500
500
2024-04-29
V
STRR
0.265
0.275
0.26
0.275
0.015
170,600
52
0.265
0.28
121,200
26,000
20,500
500
2,000
2024-04-26
V
STRR
0.27
0.28
0.26
0.26
249,000
56
0.255
0.265
61,000
22,500
107,500
17,000
500
40,500
2024-04-25
V
STRR
0.26
0.265
0.26
0.26
142,400
15
0.26
0.265
135,700
4,000
500
2,000
2024-04-24
V
STRR
0.27
0.27
0.26
0.26
-0.005
256,650
34
0.26
0.265
220,500
13,500
500
8,500
150
13,500
2024-04-23
V
STRR
0.265
0.27
0.26
0.265
-0.005
107,348
30
0.26
0.265
18,500
3,000
60,500
13,500
11,500
300
2024-04-22
V
STRR
0.245
0.27
0.245
0.27
0.035
1,123,050
235
0.265
0.275
724,500
50,000
185,500
56,000
550
85,000
21,500
2024-04-19
V
STRR
0.245
0.245
0.23
0.235
-0.015
57,841
57
0.23
0.245
47,000
500
6,500
1,000
500
1,000
1,341
2024-04-18
V
STRR
0.245
0.25
0.245
0.245
91,500
12
0.25
0.255
52,000
39,500
2024-04-17
V
STRR
0.25
0.25
0.245
0.245
25,552
10
0.245
0.25
7,502
18,000
50
2024-04-16
V
STRR
0.25
0.25
0.245
0.245
-0.005
76,601
29
0.24
0.25
59,589
2,500
4,000
1,500
6,000
2,500
512
2024-04-15
V
STRR
0.255
0.26
0.25
0.25
-0.005
76,820
30
0.245
0.255
71,500
1,500
3,500
300
2024-04-12
V
STRR
0.25
0.26
0.245
0.255
0.005
211,000
53
0.25
0.255
106,500
39,500
14,000
7,500
10,000
10,500
23,000
2024-04-11
V
STRR
0.25
0.25
0.245
0.25
24,025
19
0.245
0.25
6,000
4,000
12,500
1,500
2024-04-10
V
STRR
0.26
0.26
0.25
0.25
-0.015
284,642
63
0.24
0.255
108,634
23,500
31,500
43,500
27,500
50,000
2024-04-09
V
STRR
0.265
0.265
0.26
0.265
0.005
24,265
16
0.26
0.27
9,700
2,500
10,500
1,500
65
2024-04-08
V
STRR
0.265
0.265
0.26
0.26
0.01
18,957
12
0.255
0.26
13,550
2,000
3,000
5
2024-04-05
V
STRR
0.25
0.26
0.25
0.255
446,592
70
0.25
0.255
282,500
60,000
51,000
4,500
37,000
10,500
687
2024-04-04
V
STRR
0.26
0.26
0.245
0.255
-0.005
733,421
161
0.255
0.26
400,500
83,500
52,500
35,500
500
57,000
103,500
421
2024-04-03
V
STRR
0.28
0.28
0.26
0.26
-0.02
205,415
48
0.26
0.265
122,000
5,500
40,000
500
23,000
14,000
2024-04-02
V
STRR
0.265
0.28
0.26
0.28
0.005
159,807
37
0.265
0.28
127,907
9,000
10,500
2,000
10,000
400
2024-04-01
V
STRR
0.265
0.275
0.265
0.275
0.015
60,501
15
0.275
0.28
46,500
7,500
3,000
3,500
1
2024-03-28
V
STRR
0.265
0.265
0.26
0.26
-0.01
161,215
60
0.25
0.28
59,509
13,500
61,000
17,000
406
9,000
790
2024-03-27
V
STRR
0.29
0.29
0.27
0.27
-0.015
262,100
61
0.265
0.28
189,500
7,500
45,000
5,000
2,000
13,000
2024-03-26
V
STRR
0.285
0.29
0.27
0.285
156,679
28
0.285
0.29
141,679
11,500
1,000
2,500
2024-03-25
V
STRR
0.285
0.29
0.28
0.285
129,105
33
0.285
0.29
63,505
1,500
45,500
11,500
100
7,000
2024-03-22
V
STRR
0.28
0.285
0.28
0.285
0.005
15,279
9
0.28
0.285
6,279
3,500
5,500
2024-03-21
V
STRR
0.28
0.28
0.27
0.28
65,184
19
0.275
0.285
38,000
3,000
15,000
5,000
3,842
342
2024-03-20
V
STRR
0.27
0.28
0.27
0.28
0.005
108,321
45
0.275
0.28
90,270
4,500
3,500
51
10,000
2024-03-19
V
STRR
0.275
0.28
0.27
0.275
20,729
11
0.27
0.275
18,229
1,000
1,000
500
2024-03-18
V
STRR
0.275
0.275
0.27
0.275
24,470
15
0.27
0.275
18,970
1,000
4,000
500
2024-03-15
V
STRR
0.28
0.28
0.275
0.275
28,500
10
0.27
0.28
14,000
1,000
5,500
8,000
2024-03-14
V
STRR
0.275
0.275
0.275
0.275
4,097
4
0.27
0.28
50
500
3,500
2024-03-13
V
STRR
0.275
0.275
0.275
0.275
25,210
6
0.275
0.28
25,000
200
2024-03-12
V
STRR
0.28
0.285
0.27
0.275
-0.005
68,050
19
0.275
0.28
36,550
1,500
15,000
5,000
10,000
2024-03-11
V
STRR
0.27
0.285
0.26
0.28
0.015
126,692
38
0.275
0.28
103,000
8,000
6,000
3,000
6,500
192
2024-03-08
V
STRR
0.265
0.265
0.26
0.265
20,450
11
0.265
0.27
16,500
2,500
1,000
450
2024-03-07
V
STRR
0.265
0.265
0.26
0.265
59,510
32
0.26
0.265
38,000
4,000
12,000
1,000
2,000
500
2024-03-06
V
STRR
0.27
0.27
0.26
0.265
-0.01
85,154
39
0.265
0.27
39,100
2,500
18,000
3,500
6,500
15,500
2024-03-05
V
STRR
0.285
0.285
0.27
0.275
-0.01
37,199
15
0.27
0.275
27,000
2,500
3,000
4,500
199
2024-03-04
V
STRR
0.275
0.285
0.265
0.285
0.015
91,456
33
0.285
0.29
84,000
1,000
1,000
400
500
3,500
1,030
2024-03-01
V
STRR
0.275
0.275
0.27
0.27
-0.005
32,539
15
0.265
0.275
23,500
6,500
1,500
1,000
39
2024-02-29
V
STRR
0.275
0.28
0.275
0.275
102,900
20
0.27
0.275
93,500
3,000
3,000
3,000
2024-02-28
V
STRR
0.275
0.28
0.27
0.275
0.005
50,092
25
0.27
0.275
30,975
4,000
5,500
9,000
617
2024-02-27
V
STRR
0.27
0.275
0.27
0.27
21,306
14
0.265
0.27
7,806
1,500
10,000
2,000
2024-02-26
V
STRR
0.27
0.27
0.27
0.27
3,042
5
0.27
0.275
3,002
2024-02-23
V
STRR
0.27
0.27
0.27
0.27
5,500
4
0.27
0.275
4,000
1,500
2024-02-22
V
STRR
0.275
0.275
0.265
0.265
-0.015
20,457
13
0.27
0.275
11,500
500
2,500
5,500
190
2024-02-21
V
STRR
0.28
0.28
0.28
0.28
13,210
3
0.275
0.28
13,000
2024-02-20
V
STRR
0.28
0.28
0.28
0.28
0.005
43,500
8
0.275
0.28
41,000
1,000
500
1,000
2024-02-16
V
STRR
0.28
0.285
0.275
0.275
-0.01
67,886
28
0.275
0.28
30,875
14,000
9,000
1,500
12,500
1
2024-02-15
V
STRR
0.285
0.285
0.275
0.285
0.005
52,101
37
0.285
0.29
30,501
3,000
500
7,500
10,500
2024-02-14
V
STRR
0.26
0.28
0.255
0.28
0.02
80,102
25
0.28
0.29
70,000
3,000
6,500
500
100
2024-02-13
V
STRR
0.26
0.265
0.26
0.26
-0.005
21,000
13
0.26
0.265
16,500
2,500
2,000
2024-02-12
V
STRR
0.285
0.285
0.265
0.265
-0.015
176,126
35
0.265
0.27
165,126
1,500
1,000
500
8,000
2024-02-09
V
STRR
0.28
0.28
0.28
0.28
699
2
0.28
0.285
500
199
2024-02-08
V
STRR
0.28
0.28
0.28
0.28
4,227
4
0.275
0.28
4,000
2024-02-07
V
STRR
0.285
0.285
0.27
0.28
-0.005
105,429
38
0.275
0.285
81,300
4,500
11,000
1,000
7,500
2024-02-06
V
STRR
0.29
0.29
0.285
0.285
-0.01
21,923
12
0.285
0.29
17,000
500
2,500
1,500
423
2024-02-05
V
STRR
0.295
0.295
0.285
0.285
-0.01
109,500
39
0.29
0.295
80,500
7,000
10,500
2,500
9,000