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
03:32:20 EST Wed 04 Dec 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
2024-12-03
V
STUD
0.04
0.045
0.035
0.04
0.005
2,267,804
78
0.04
0.045
1,168,250
54,789
349,000
348,000
2,000
265,000
1,132
79,000
2024-12-02
V
STUD
0.04
0.04
0.035
0.04
108,086
37
0.035
0.04
22,762
18,000
19,000
37,000
250
1,000
8,000
1,474
2024-11-29
V
STUD
0.04
0.04
0.03
0.04
0.005
1,249,256
62
0.035
0.04
1,105,703
3,000
50,000
66,000
4,000
1,334
18,472
2024-11-28
V
STUD
0.04
0.04
0.035
0.035
36,122
15
0.035
0.04
29,000
491
1,000
1,000
500
3,000
1,000
2024-11-27
V
STUD
0.04
0.04
0.035
0.04
275,547
40
0.035
0.04
229,000
7,000
6,000
2,000
10,000
1,522
20,000
2024-11-26
V
STUD
0.04
0.04
0.035
0.04
0.005
178,394
18
0.035
0.04
35,000
107,000
1,894
34,000
2024-11-25
V
STUD
0.04
0.04
0.035
0.04
0.005
148,196
39
0.035
0.04
54,701
29,000
1,000
28,000
500
4,000
3,386
26,000
2024-11-22
V
STUD
0.04
0.04
0.035
0.04
0.005
1,206,299
51
0.035
0.04
592,571
193,097
204,000
180,000
27,950
4,000
3,557
2024-11-21
V
STUD
0.04
0.04
0.035
0.04
1,571,371
69
0.035
0.04
904,000
34,000
241,000
100,000
175,500
2,992
113,680
2024-11-20
V
STUD
0.04
0.045
0.035
0.04
476,938
50
0.035
0.04
152,000
81,000
5,000
44,000
171,000
20,000
3,180
2024-11-19
V
STUD
0.045
0.045
0.035
0.04
-0.005
2,829,417
183
0.035
0.04
1,076,950
946,000
2,000
344,000
25,852
16,000
214,000
3,221
198,000
2024-11-18
V
STUD
0.045
0.045
0.04
0.045
360,342
64
0.04
0.045
28,750
69,000
5,000
75,000
2,000
56,506
5,886
116,250
2024-11-15
V
STUD
0.045
0.05
0.045
0.045
0.005
813,839
62
0.04
0.045
328,200
162,041
34,000
60,000
16,000
211,463
1,552
2024-11-14
V
STUD
0.045
0.045
0.04
0.04
-0.005
493,309
35
0.04
0.045
157,146
50,000
208,000
2,000
65,000
1,788
9,000
2024-11-13
V
STUD
0.05
0.05
0.04
0.045
-0.005
364,697
64
0.04
0.045
190,566
30,000
44,000
47,000
500
7,000
26,000
4,043
12,000
2024-11-12
V
STUD
0.05
0.05
0.045
0.05
202,648
25
0.045
0.05
63,800
100,000
26,000
2,655
10,000
2024-11-11
V
STUD
0.05
0.05
0.045
0.05
388,207
40
0.045
0.05
264,700
63,000
17,000
25,000
15,000
761
2024-11-08
V
STUD
0.05
0.05
0.045
0.045
313,440
40
0.045
0.05
99,115
74,000
12,000
6,000
2,000
93,000
1,645
25,000
2024-11-07
V
STUD
0.05
0.05
0.045
0.045
-0.005
423,735
39
0.045
0.05
170,301
125,000
31,000
40,000
1,000
40,000
2,619
13,000
2024-11-06
V
STUD
0.05
0.05
0.045
0.05
359,765
32
0.045
0.05
106,220
104,429
11,000
81,000
7,000
2,116
48,000
2024-11-05
V
STUD
0.055
0.055
0.05
0.05
-0.005
1,955,067
130
0.045
0.05
927,280
290,000
85,000
368,000
81,150
30,000
171,000
1,497
2024-11-04
V
STUD
0.055
0.055
0.05
0.055
111,135
23
0.05
0.055
53,468
17,000
39,000
100
2024-11-01
V
STUD
0.055
0.055
0.055
0.055
176,585
28
0.05
0.055
79,735
15,000
80,000
1,000
850
2024-10-31
V
STUD
0.055
0.055
0.05
0.055
262,717
37
0.05
0.055
148,001
9,000
33,000
71,000
1,616
2024-10-30
V
STUD
0.06
0.06
0.05
0.055
-0.005
381,573
35
0.05
0.055
101,000
34,000
35,000
138,000
71,000
2,523
2024-10-29
V
STUD
0.055
0.06
0.055
0.06
0.005
328,911
41
0.055
0.06
144,000
120,104
5,800
56,000
1,838
2024-10-28
V
STUD
0.055
0.055
0.05
0.055
394,400
34
0.05
0.055
232,000
22,000
12,000
71,000
26,000
31,000
200
2024-10-25
V
STUD
0.055
0.055
0.05
0.055
923,840
58
0.05
0.055
276,000
78,000
150,000
141,000
500
22,000
113,668
1,672
141,000
2024-10-24
V
STUD
0.06
0.06
0.05
0.055
639,466
79
0.05
0.055
251,484
65,541
72,000
59,000
2,000
183,000
2,414
3,683
2024-10-23
V
STUD
0.06
0.06
0.05
0.06
0.005
584,771
69
0.055
0.06
238,514
47,000
20,000
112,000
59,000
104,000
2,373
2024-10-22
V
STUD
0.055
0.06
0.055
0.06
0.005
524,626
67
0.055
0.06
263,500
107,075
111,000
39,918
1,833
1,000
2024-10-21
V
STUD
0.06
0.06
0.055
0.06
1,391,870
139
0.055
0.06
804,621
171,363
58,000
246,000
1,900
33,000
51,000
3,645
20,000
2024-10-18
V
STUD
0.06
0.065
0.055
0.06
2,571,217
133
0.055
0.06
950,270
1,089,056
174,600
191,000
250
3,000
145,000
9,016
5,000
2024-10-17
V
STUD
0.065
0.07
0.055
0.06
3,713,261
191
0.055
0.06
1,665,282
1,064,769
188,080
422,000
350
29,000
292,000
5,259
40,000
2024-10-16
V
STUD
0.06
0.065
0.055
0.06
1,642,105
133
0.06
0.065
541,658
280,158
142,000
201,000
12,000
168,178
853
295,035
2024-10-15
V
STUD
0.06
0.06
0.055
0.06
304,239
39
0.055
0.06
81,250
15,000
15,000
40,928
1,459
150,000
2024-10-11
V
STUD
0.06
0.06
0.055
0.055
-0.005
115,464
31
0.055
0.06
42,598
898
19,000
25,000
1,000
26,334
2024-10-10
V
STUD
0.065
0.065
0.055
0.06
257,988
43
0.055
0.06
112,900
29,900
6,000
85,000
21,000
2,118
2024-10-09
V
STUD
0.06
0.065
0.06
0.065
0.005
798,513
69
0.06
0.065
355,933
210,000
32,000
83,000
10,000
73,668
1,586
32,000
2024-10-08
V
STUD
0.06
0.06
0.055
0.06
366,725
28
0.055
0.06
40,200
43,000
130,000
1,000
2,525
150,000
2024-10-07
V
STUD
0.065
0.065
0.055
0.06
-0.005
349,958
43
0.055
0.06
114,000
160,000
40,000
34,000
1,283
2024-10-04
V
STUD
0.06
0.065
0.055
0.065
0.005
272,602
51
0.06
0.065
186,872
24,000
6,000
46,000
3,000
1,627
2024-10-03
V
STUD
0.065
0.065
0.055
0.06
621,146
84
0.055
0.06
265,750
113,000
124,000
5,000
84,000
2,720
26,000
2024-10-02
V
STUD
0.06
0.065
0.06
0.06
430,176
56
0.06
0.065
267,550
29,000
20,000
64,000
1,000
45,000
2,662
2024-10-01
V
STUD
0.07
0.07
0.06
0.06
-0.005
1,053,776
128
0.055
0.06
464,620
92,000
130,000
66,000
10,000
206,500
4,446
78,500
2024-09-30
V
STUD
0.07
0.07
0.065
0.065
-0.005
397,340
64
0.065
0.07
265,921
50,000
24,000
18,000
26,000
1,467
11,000
2024-09-27
V
STUD
0.07
0.07
0.065
0.07
144,100
22
0.065
0.07
144,100
76,000
1,024
57,000
1,801
2024-09-26
V
STUD
0.07
0.07
0.065
0.07
436,301
59
0.065
0.07
183,050
40,000
79,000
66,000
65,000
3,109
2024-09-25
V
STUD
0.07
0.07
0.065
0.065
-0.01
365,933
43
0.065
0.07
185,938
10,000
16,000
49,000
3,000
509
100,000
2024-09-24
V
STUD
0.075
0.075
0.07
0.07
-0.005
185,696
29
0.07
0.075
53,500
35,000
10,000
20,000
45,000
753
21,000
2024-09-23
V
STUD
0.075
0.075
0.075
0.075
0.005
455,591
46
0.07
0.075
276,883
53,000
124,000
1,472
2024-09-20
V
STUD
0.075
0.075
0.07
0.07
-0.005
406,689
35
0.07
0.075
235,000
24,000
56,000
23,000
47,332
1,350
20,000
2024-09-19
V
STUD
0.08
0.08
0.07
0.075
210,509
27
0.07
0.075
24,500
32,000
57,000
5,000
72,000
509
19,000
2024-09-18
V
STUD
0.08
0.08
0.075
0.075
162,271
34
0.07
0.075
70,000
26,000
3,000
40,000
21,000
1,938
2024-09-17
V
STUD
0.08
0.08
0.075
0.075
231,400
24
0.075
0.08
153,342
6,242
1,500
69,000
100
583
633
2024-09-16
V
STUD
0.075
0.08
0.075
0.075
165,791
39
0.075
0.08
71,100
38,000
2,000
22,000
32,000
691
2024-09-13
V
STUD
0.085
0.085
0.07
0.07
-0.01
515,937
37
0.07
0.075
294,950
38,000
96,000
86,000
12
2024-09-12
V
STUD
0.075
0.08
0.07
0.075
0.005
886,460
65
0.075
0.08
377,280
240,000
25,800
70,000
79,500
90,000
3,430
2024-09-11
V
STUD
0.07
0.075
0.065
0.07
335,568
60
0.065
0.07
130,000
68,000
55,000
57,000
24,000
868
2024-09-10
V
STUD
0.07
0.07
0.065
0.07
0.005
106,628
15
0.065
0.07
77,000
11,000
18,000
628
2024-09-09
V
STUD
0.07
0.07
0.065
0.065
-0.005
46,493
24
0.065
0.07
22,130
12,000
11,000
1,253
2024-09-06
V
STUD
0.07
0.07
0.06
0.07
0.005
195,224
27
0.065
0.07
73,000
68,000
7,000
2,224
45,000
2024-09-05
V
STUD
0.065
0.07
0.065
0.065
126,751
28
0.065
0.07
97,594
22,000
2,000
1,000
3,000
691