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
15:03:40 EDT Wed 01 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
2024-04-30
V
SVE
0.27
0.29
0.25
0.26
-0.02
712,885
261
0.25
0.29
174,653
108,000
87,000
165,000
100
10,000
166,043
504
2024-04-29
V
SVE
0.275
0.295
0.27
0.28
-0.005
227,322
73
0.27
0.28
63,309
48,000
2,000
46,500
66,000
610
2024-04-26
V
SVE
0.29
0.29
0.275
0.285
0.005
233,517
112
0.265
0.295
78,512
19,000
44,000
56,500
300
1,500
32,500
500
2024-04-25
V
SVE
0.29
0.29
0.26
0.28
-0.01
559,791
233
0.27
0.28
141,902
37,000
121,000
158,000
400
12,000
86,000
2,006
2024-04-24
V
SVE
0.275
0.29
0.275
0.29
0.03
376,481
138
0.27
0.295
149,369
33,491
86,500
56,500
2,000
46,500
1,170
2024-04-23
V
SVE
0.27
0.28
0.255
0.26
-0.01
881,828
311
0.25
0.275
193,596
55,000
257,330
136,000
12,000
224,000
1,469
2024-04-22
V
SVE
0.285
0.285
0.265
0.27
-0.03
638,499
249
0.265
0.27
173,929
46,500
99,100
117,000
5,000
188,000
7,268
2024-04-19
V
SVE
0.31
0.32
0.24
0.295
-0.005
941,627
388
0.275
0.315
209,801
35,000
341,450
144,500
1,500
11,500
177,815
19,000
2024-04-18
V
SVE
0.305
0.32
0.30
0.305
0.005
314,319
138
0.285
0.315
120,563
46,500
34,140
46,000
10,500
52,048
4,567
2024-04-17
V
SVE
0.33
0.34
0.30
0.30
-0.025
245,232
156
0.30
0.325
89,900
37,500
9,152
66,000
231
500
33,500
834
2024-04-16
V
SVE
0.34
0.345
0.31
0.325
-0.015
562,038
246
0.32
0.325
153,951
18,000
81,320
163,000
10,000
113,500
12,467
2024-04-15
V
SVE
0.33
0.35
0.325
0.34
-0.005
549,074
290
0.32
0.35
138,959
28,000
62,000
127,500
1,000
133,000
58,015
2024-04-12
V
SVE
0.385
0.385
0.345
0.355
0.01
1,398,421
548
0.32
0.36
508,352
75,500
313,700
251,000
1,300
1,500
220,000
26,469
2024-04-11
V
SVE
0.34
0.35
0.315
0.345
0.01
689,510
333
0.31
0.345
353,470
15,100
124,300
135,000
725
500
51,500
7,712
2024-04-10
V
SVE
0.34
0.35
0.33
0.33
-0.025
785,548
311
0.33
0.34
207,195
60,000
276,500
108,500
1,000
120,000
10,943
2024-04-09
V
SVE
0.385
0.385
0.34
0.355
-0.035
1,354,844
545
0.34
0.355
538,078
91,500
211,162
188,000
2,481
11,000
289,203
23,061
2024-04-08
V
SVE
0.335
0.395
0.315
0.39
0.055
964,703
441
0.38
0.395
380,786
71,500
200,910
159,000
2,451
135,000
12,566
2024-04-05
V
SVE
0.31
0.345
0.285
0.335
0.015
993,928
342
0.33
0.345
324,282
138,000
213,900
87,500
6,039
10,500
209,000
2,277
2024-04-04
V
SVE
0.31
0.33
0.30
0.31
0.005
843,219
232
0.31
0.32
408,746
65,500
52,300
150,000
47,500
113,500
4,829
2024-04-03
V
SVE
0.235
0.305
0.235
0.305
0.07
1,371,495
424
0.295
0.305
768,990
94,000
90,500
143,500
1,535
56,500
208,500
4,830
2024-04-02
V
SVE
0.195
0.235
0.185
0.235
0.05
696,165
202
0.23
0.235
210,664
33,500
203,180
132,500
510
1,500
110,500
3,422
2024-04-01
V
SVE
0.185
0.20
0.185
0.185
-0.005
319,095
89
0.185
0.20
85,815
1,000
33,000
90,000
1,470
2,000
105,000
210
2024-03-28
V
SVE
0.18
0.195
0.18
0.195
0.015
380,936
101
0.185
0.20
192,901
11,000
31,000
53,500
5,000
87,500
35
2024-03-27
V
SVE
0.185
0.19
0.175
0.18
-0.005
401,591
112
0.175
0.18
292,071
11,000
38,600
28,500
424
28,000
2,592
2024-03-26
V
SVE
0.19
0.195
0.185
0.19
297,974
96
0.185
0.19
184,750
28,500
21,500
20,000
1,500
39,300
2,424
2024-03-25
V
SVE
0.195
0.195
0.19
0.19
-0.005
56,979
33
0.19
0.195
32,000
4,500
3,600
6,500
300
9,000
1,079
2024-03-22
V
SVE
0.195
0.20
0.19
0.195
119,423
50
0.19
0.195
67,005
3,505
27,000
12,500
300
6,000
2,908
2024-03-21
V
SVE
0.21
0.215
0.195
0.195
634,931
244
0.195
0.20
359,340
28,583
119,000
58,500
1,291
500
49,500
17,617
2024-03-20
V
SVE
0.19
0.20
0.18
0.195
0.01
366,910
177
0.185
0.20
216,346
18,500
11,500
62,000
2,500
8,000
35,500
12,564
2024-03-19
V
SVE
0.19
0.19
0.18
0.18
-0.005
153,228
48
0.18
0.19
15,500
20,500
62,500
180
53,500
553
2024-03-18
V
SVE
0.18
0.20
0.18
0.185
124,201
69
0.185
0.19
46,115
16,500
26,750
25,000
500
6,500
2,534
2024-03-15
V
SVE
0.185
0.20
0.18
0.185
0.005
154,545
92
0.185
0.20
38,860
30,500
39,500
22,000
500
16,500
5,969
2024-03-14
V
SVE
0.215
0.215
0.18
0.18
-0.035
422,723
193
0.18
0.205
162,316
28,500
89,540
42,000
1,000
90,000
9,361
2024-03-13
V
SVE
0.185
0.215
0.185
0.215
0.015
545,462
235
0.205
0.215
254,442
26,000
96,000
53,000
1,100
5,000
104,000
5,920
2024-03-12
V
SVE
0.19
0.20
0.18
0.20
0.02
260,487
75
0.195
0.20
118,500
12,000
15,000
23,000
180
90,500
877
2024-03-11
V
SVE
0.18
0.19
0.18
0.18
-0.005
99,759
64
0.18
0.19
31,665
10,500
900
37,000
16,500
3,147
2024-03-08
V
SVE
0.18
0.19
0.18
0.185
121,391
75
0.18
0.19
62,700
6,500
18,378
20,500
500
8,500
4,308
2024-03-07
V
SVE
0.195
0.20
0.185
0.185
-0.005
180,057
88
0.185
0.19
55,052
16,000
19,500
44,000
40,000
5,490
2024-03-06
V
SVE
0.195
0.20
0.18
0.195
0.01
402,352
109
0.155
0.20
167,028
19,500
59,000
73,000
3,500
78,000
2,214
2024-03-05
V
SVE
0.19
0.20
0.18
0.19
444,069
142
0.17
0.19
149,740
52,000
53,868
92,500
93,000
2,487
2024-03-04
V
SVE
0.155
0.19
0.15
0.19
0.035
629,529
175
0.17
0.19
228,668
39,239
91,140
99,000
2,820
32,500
134,500
1,460
2024-03-01
V
SVE
0.145
0.155
0.14
0.155
0.02
331,626
100
0.145
0.155
136,515
9,000
52,000
30,000
500
102,485
75
2024-02-29
V
SVE
0.145
0.145
0.135
0.14
218,965
71
0.135
0.14
141,587
43,000
14,000
10,500
309
7,500
1,469
2024-02-28
V
SVE
0.14
0.145
0.14
0.14
284,713
96
0.14
0.145
140,070
32,500
9,500
53,500
47,500
1,500
2024-02-27
V
SVE
0.14
0.145
0.135
0.14
347,778
79
0.135
0.14
116,500
40,500
57,000
48,000
33,500
51,500
273
2024-02-26
V
SVE
0.135
0.145
0.135
0.14
-0.005
138,281
60
0.14
0.145
49,145
26,000
18,000
20,000
23,500
1,636
2024-02-23
V
SVE
0.135
0.145
0.135
0.145
0.01
172,842
87
0.14
0.145
26,537
21,500
20,000
59,500
40,000
5,057
2024-02-22
V
SVE
0.14
0.15
0.135
0.135
-0.005
180,595
97
0.135
0.145
31,116
15,000
7,659
47,000
3,000
74,500
1,720
2024-02-21
V
SVE
0.145
0.15
0.14
0.15
0.005
118,458
59
0.14
0.16
14,000
31,500
4,825
52,500
14,000
1,633
2024-02-20
V
SVE
0.15
0.155
0.14
0.145
0.005
165,787
71
0.14
0.16
62,935
29,000
2,814
18,000
300
36,500
13,000
3,238
2024-02-16
V
SVE
0.14
0.155
0.14
0.14
257,186
107
0.135
0.155
139,377
15,000
31,500
47,500
19,000
4,409
2024-02-15
V
SVE
0.14
0.145
0.135
0.14
288,662
118
0.135
0.145
85,033
49,000
30,003
80,500
37,500
6,626
2024-02-14
V
SVE
0.14
0.145
0.135
0.14
139,977
56
0.135
0.14
58,000
14,000
4,000
37,000
24,500
2,277
2024-02-13
V
SVE
0.155
0.155
0.14
0.14
-0.01
459,766
106
0.14
0.145
252,077
20,000
31,000
63,000
1,500
91,000
554
2024-02-12
V
SVE
0.155
0.155
0.145
0.145
-0.01
118,388
51
0.145
0.155
50,500
3,500
46,000
17,000
1,133
2024-02-09
V
SVE
0.15
0.155
0.145
0.155
0.005
169,907
96
0.15
0.155
98,700
18,000
1,500
7,500
2,236
31,000
10,156
500
2024-02-08
V
SVE
0.145
0.155
0.145
0.15
178,400
44
0.15
0.155
145,600
30,500
100
500
1,500
2024-02-07
V
SVE
0.15
0.155
0.15
0.15
-0.01
152,379
35
0.145
0.15
89,429
3,500
22,000
6,000
31,000
400
2024-02-06
V
SVE
0.155
0.16
0.15
0.16
0.005
133,556
41
0.15
0.16
112,685
6,000
500
3,500
10,871
2024-02-05
V
SVE
0.155
0.16
0.145
0.155
270,190
58
0.145
0.16
166,300
13,000
50,000
39,000
960
500
2024-02-02
V
SVE
0.155
0.155
0.15
0.155
0.005
218,305
77
0.15
0.155
76,390
16,500
44,370
42,000
36,500
1,481