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
06:00:38 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
2024-05-02
V
STUD
0.11
0.11
0.105
0.105
51,904
23
0.105
0.11
20,900
2,000
21,500
1,500
734
5,000
60
2024-05-01
V
STUD
0.095
0.11
0.09
0.105
0.015
756,829
105
0.105
0.11
268,500
54,000
148,600
152,000
2,000
126,500
2,021
2024-04-30
V
STUD
0.10
0.10
0.09
0.09
-0.005
476,956
96
0.09
0.095
292,656
46,000
3,000
51,000
394
5,000
75,000
1,723
100
2024-04-29
V
STUD
0.11
0.11
0.095
0.10
-0.005
665,116
136
0.095
0.10
290,143
113,693
71,500
47,500
166
114,500
2,111
25,000
2024-04-26
V
STUD
0.11
0.11
0.10
0.11
0.005
293,394
87
0.105
0.11
133,438
109,500
16,050
12,500
17,000
1,205
3,500
2024-04-25
V
STUD
0.11
0.12
0.105
0.11
525,239
109
0.105
0.11
212,923
58,500
39,500
15,000
550
40,500
157,000
866
2024-04-24
V
STUD
0.12
0.125
0.11
0.115
-0.005
658,350
148
0.11
0.12
279,494
108,500
27,500
94,500
378
138,000
1,727
8,000
2024-04-23
V
STUD
0.125
0.125
0.115
0.12
394,703
89
0.12
0.125
195,907
65,000
16,000
43,000
64,668
128
10,000
2024-04-22
V
STUD
0.13
0.135
0.12
0.12
-0.01
144,469
57
0.12
0.13
57,073
39,000
25,500
9,500
683
9,000
2,000
1,348
2024-04-19
V
STUD
0.13
0.135
0.125
0.125
-0.005
156,886
83
0.125
0.13
96,500
24,500
21,000
290
13,500
725
2024-04-18
V
STUD
0.13
0.135
0.125
0.13
237,269
95
0.125
0.135
97,487
97,000
10,500
11,000
8,500
8,500
1,572
2024-04-17
V
STUD
0.125
0.145
0.12
0.125
0.005
1,979,167
332
0.125
0.135
1,158,217
187,500
87,000
232,000
740
2,500
287,700
4,954
16,000
2024-04-16
V
STUD
0.125
0.125
0.115
0.125
750,902
301
0.115
0.125
237,667
66,800
21,050
216,500
966
8,000
168,500
11,065
10,000
2024-04-15
V
STUD
0.13
0.13
0.125
0.125
-0.005
502,027
119
0.12
0.125
275,630
64,798
29,500
68,000
1,078
3,500
57,000
1,524
2024-04-12
V
STUD
0.135
0.135
0.125
0.125
-0.01
844,140
145
0.125
0.13
363,971
77,000
120,500
176,500
1,000
1,000
83,334
435
20,000
2024-04-11
V
STUD
0.135
0.14
0.125
0.13
-0.015
2,310,706
306
0.13
0.135
1,249,879
231,500
69,600
211,500
3,897
96,500
411,000
3,410
31,000
2024-04-10
V
STUD
0.15
0.15
0.14
0.145
164,507
60
0.14
0.145
94,818
54,500
500
5,000
500
8,000
934
2024-04-09
V
STUD
0.15
0.155
0.14
0.145
280,119
109
0.14
0.15
117,135
51,000
10,500
42,000
500
1,000
45,500
714
10,000
2024-04-08
V
STUD
0.14
0.15
0.14
0.15
0.005
175,826
80
0.145
0.15
121,702
4,373
15,500
15,000
500
500
16,000
1,635
2024-04-05
V
STUD
0.15
0.15
0.14
0.15
0.005
569,401
163
0.14
0.15
256,500
99,500
32,500
72,500
850
2,500
102,500
1,891
2024-04-04
V
STUD
0.16
0.16
0.14
0.15
-0.005
789,885
229
0.14
0.15
248,100
96,500
95,500
175,000
2,345
168,500
2,380
2024-04-03
V
STUD
0.14
0.16
0.14
0.155
0.015
1,259,333
239
0.15
0.16
521,076
192,430
100,000
196,000
1,297
128,500
117,000
2,192
2024-04-02
V
STUD
0.14
0.14
0.135
0.14
690,362
149
0.135
0.14
354,853
64,000
39,000
73,000
873
58,000
97,500
751
2024-04-01
V
STUD
0.14
0.145
0.13
0.14
0.01
394,676
79
0.135
0.145
250,727
19,000
17,500
47,500
600
58,000
928
2024-03-28
V
STUD
0.13
0.135
0.13
0.13
-0.005
301,408
101
0.125
0.14
160,978
51,500
34,750
7,000
2,590
500
43,500
150
2024-03-27
V
STUD
0.135
0.14
0.13
0.13
-0.005
359,750
64
0.13
0.135
138,526
72,000
68,500
42,500
94
37,700
195
2024-03-26
V
STUD
0.13
0.14
0.13
0.14
0.005
450,152
103
0.13
0.15
104,110
82,560
27,500
109,500
1,000
1,000
123,000
926
2024-03-25
V
STUD
0.135
0.145
0.125
0.135
1,353,820
207
0.135
0.14
469,187
272,000
125,000
154,000
2,144
1,000
317,664
2,175
10,100
2024-03-22
V
STUD
0.135
0.14
0.13
0.135
0.005
335,056
107
0.13
0.135
140,292
60,500
24,000
57,500
392
500
50,000
1,512
2024-03-21
V
STUD
0.14
0.14
0.13
0.135
704,818
85
0.13
0.135
560,150
35,000
17,500
280
40,500
50,000
673
2024-03-20
V
STUD
0.145
0.15
0.13
0.13
-0.015
778,967
131
0.13
0.135
453,404
62,500
55,000
97,500
362
500
108,000
1,250
2024-03-19
V
STUD
0.14
0.145
0.14
0.14
234,794
63
0.14
0.145
133,917
24,500
13,500
62,000
157
2024-03-18
V
STUD
0.135
0.14
0.135
0.14
0.01
193,660
38
0.135
0.14
118,205
2,000
19,240
1,500
500
11,000
67
40,000
2024-03-15
V
STUD
0.13
0.135
0.125
0.13
0.005
294,262
70
0.13
0.135
168,037
37,000
20,000
25,500
1,455
26,500
734
14,500
2024-03-14
V
STUD
0.135
0.135
0.12
0.125
-0.005
979,744
182
0.125
0.13
465,080
158,500
123,550
101,000
950
1,500
126,000
1,214
2024-03-13
V
STUD
0.145
0.145
0.13
0.135
-0.005
756,058
135
0.13
0.145
442,180
110,500
113,900
24,000
1,635
3,000
50,282
310
10,000
2024-03-12
V
STUD
0.15
0.15
0.13
0.145
-0.005
658,252
123
0.14
0.145
267,800
101,500
4,000
85,500
98,000
89,500
975
10,000
2024-03-11
V
STUD
0.165
0.165
0.145
0.15
-0.01
637,254
146
0.145
0.15
307,195
88,500
35,000
62,500
165
2,000
139,000
1,201
2024-03-08
V
STUD
0.16
0.17
0.155
0.16
0.005
854,217
145
0.155
0.16
431,070
92,000
115,060
53,500
892
86,000
73,405
1,273
2024-03-07
V
STUD
0.155
0.16
0.15
0.155
0.005
972,612
310
0.155
0.16
403,264
111,500
124,000
142,000
21,340
18,500
144,500
3,064
2,000
2024-03-06
V
STUD
0.15
0.16
0.15
0.15
0.005
744,618
147
0.15
0.155
300,750
132,000
77,000
98,000
1,000
30,000
104,000
470
2024-03-05
V
STUD
0.15
0.15
0.14
0.15
318,416
50
0.14
0.15
113,000
43,500
24,500
52,000
2,000
83,000
5
2024-03-04
V
STUD
0.155
0.16
0.15
0.15
-0.01
757,317
141
0.145
0.15
446,410
124,000
40,000
69,500
300
500
76,000
301
2024-03-01
V
STUD
0.165
0.17
0.155
0.16
573,556
102
0.155
0.165
365,218
111,500
22,500
3,000
61,500
938
7,000
2024-02-29
V
STUD
0.165
0.165
0.155
0.165
0.005
561,181
119
0.16
0.165
151,950
80,500
30,500
85,500
155
85,000
85,000
1,144
41,000
2024-02-28
V
STUD
0.155
0.18
0.15
0.165
0.01
2,328,597
432
0.16
0.165
866,800
436,000
280,500
230,000
3,383
53,500
418,722
2,517
30,000
2024-02-27
V
STUD
0.15
0.155
0.145
0.155
0.015
333,996
73
0.15
0.155
171,895
35,500
14,500
55,000
56,000
602
2024-02-26
V
STUD
0.145
0.15
0.14
0.145
0.005
1,111,937
200
0.14
0.145
597,316
46,570
52,500
128,500
2,500
73,000
207,500
298
3,000
2024-02-23
V
STUD
0.145
0.145
0.13
0.14
773,602
176
0.13
0.14
324,504
251,004
41,500
38,000
18,500
96,000
1,572
2024-02-22
V
STUD
0.145
0.15
0.14
0.145
433,709
105
0.14
0.15
228,197
59,500
45,000
44,500
561
5,000
44,000
5,485
2024-02-21
V
STUD
0.145
0.15
0.14
0.15
0.01
762,031
148
0.145
0.15
274,000
142,000
51,000
61,000
483
103,500
90,500
10,391
29,000
2024-02-20
V
STUD
0.155
0.155
0.14
0.14
-0.015
926,761
235
0.14
0.145
393,225
97,000
100,600
173,000
300
9,000
148,499
2,328
2,000
2024-02-16
V
STUD
0.16
0.165
0.15
0.15
-0.01
1,225,112
203
0.15
0.16
820,624
172,500
23,000
46,500
300
32,500
114,000
2,022
12,100
2024-02-15
V
STUD
0.17
0.17
0.155
0.16
-0.005
865,983
193
0.155
0.16
384,646
112,000
32,000
47,500
444
1,500
241,000
24,527
2024-02-14
V
STUD
0.17
0.175
0.155
0.17
3,404,897
455
0.165
0.17
2,030,704
419,000
169,000
209,500
757
98,000
476,500
487
2024-02-13
V
STUD
0.175
0.18
0.17
0.17
-0.005
199,706
59
0.165
0.17
106,681
7,500
15,500
22,000
175
30,500
16,000
1,104
2024-02-12
V
STUD
0.18
0.19
0.165
0.175
-0.005
1,330,938
243
0.17
0.175
715,912
221,000
148,000
98,500
200
10,000
133,000
2,157
2024-02-09
V
STUD
0.19
0.19
0.17
0.18
-0.01
1,026,505
221
0.175
0.185
524,902
114,000
135,000
87,000
175
34,000
107,500
1,767
21,500
2024-02-08
V
STUD
0.195
0.20
0.185
0.19
-0.01
635,565
153
0.185
0.19
356,059
85,000
10,500
81,500
500
3,000
95,500
1,301
500
1,600
2024-02-07
V
STUD
0.205
0.205
0.19
0.195
-0.01
1,242,128
184
0.195
0.20
734,699
115,500
90,500
129,000
2,500
141,000
985
500
6,000
2024-02-06
V
STUD
0.205
0.21
0.20
0.205
0.005
763,673
136
0.20
0.205
549,898
112,500
42,000
10,000
200
500
44,000
318
500
2,000
2024-02-05
V
STUD
0.21
0.215
0.20
0.20
-0.01
492,672
123
0.20
0.205
245,024
51,000
42,000
48,000
200
60,500
10,633
34,500