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
11:46:02 EDT Thu 25 Apr 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
T-TSX
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
2024-04-24
T
SVM
4.79
4.87
4.70
4.72
-0.12
477,968
1,972
4.71
4.77
238,585
56,040
23,554
7,700
201
96,700
6,821
18,495
800
2024-04-23
T
SVM
4.64
4.94
4.58
4.84
0.15
636,346
2,946
4.81
4.86
307,422
99,200
42,000
12,600
2,905
129,315
18,700
13,388
1,800
5,200
2024-04-22
T
SVM
4.68
4.88
4.31
4.69
-0.24
1,323,864
5,290
4.64
4.74
682,190
155,830
57,750
50,400
10,924
298,100
24,361
20,581
7,900
600
2024-04-19
T
SVM
4.87
5.06
4.86
4.93
0.04
791,634
3,265
4.91
4.98
296,591
125,600
31,785
34,900
6,361
163,072
13,101
107,795
5,600
2024-04-18
T
SVM
4.97
5.07
4.89
4.89
-0.06
462,285
1,820
4.88
5.02
262,831
50,200
16,802
16,600
4,680
78,100
17,301
9,270
400
2024-04-17
T
SVM
5.01
5.12
4.895
4.95
-0.07
818,747
2,451
4.91
5.00
413,090
76,408
28,597
21,700
5,532
153,908
42,316
36,934
2024-04-16
T
SVM
4.99
5.04
4.92
5.02
-0.07
1,035,001
4,321
4.96
5.07
559,017
100,870
58,100
43,600
11,960
171,200
37,802
32,081
5,900
1,100
2024-04-15
T
SVM
5.00
5.15
4.88
5.09
0.27
1,443,049
4,585
5.06
5.12
814,661
173,822
50,200
89,400
9,777
201,000
52,400
20,207
11,200
1,150
2024-04-12
T
SVM
5.39
5.48
4.81
4.82
-0.41
2,687,451
8,486
4.80
4.83
1,569,127
283,431
153,875
49,400
29,664
459,627
90,060
15,677
8,800
3,700
2024-04-11
T
SVM
5.29
5.33
5.12
5.23
-0.04
701,917
2,205
5.19
5.25
268,584
94,000
35,143
37,500
4,003
168,200
23,201
28,535
2,800
400
2024-04-10
T
SVM
5.00
5.32
4.89
5.27
0.13
926,198
3,313
5.21
5.30
473,791
105,102
29,514
40,900
2,900
226,800
24,702
13,890
4,700
500
2024-04-09
T
SVM
5.26
5.37
5.10
5.14
-0.06
908,860
3,407
5.13
5.17
397,961
121,618
84,847
61,300
6,910
188,200
28,499
7,240
8,900
355
2024-04-08
T
SVM
5.21
5.32
5.04
5.20
0.05
831,863
3,508
5.16
5.22
381,729
83,110
39,807
86,700
3,037
182,060
25,072
7,464
17,300
1,710
2024-04-05
T
SVM
4.99
5.19
4.92
5.15
0.13
928,679
4,152
5.12
5.18
424,546
113,050
46,345
107,500
12,557
162,200
21,043
26,813
6,300
1,200
2024-04-04
T
SVM
5.09
5.21
5.00
5.02
-0.09
1,172,378
4,709
4.98
5.05
518,971
155,861
66,695
119,500
4,862
249,200
23,069
13,419
10,400
1,000
2024-04-03
T
SVM
4.87
5.16
4.83
5.11
0.32
1,328,964
4,754
5.10
5.15
638,698
140,440
94,127
87,800
5,748
302,189
34,250
10,161
7,700
2024-04-02
T
SVM
4.68
4.80
4.67
4.79
0.13
675,484
2,982
4.73
4.80
265,653
95,052
40,760
86,700
2,745
139,200
31,201
2,967
800
2,554
2024-04-01
T
SVM
4.54
4.67
4.49
4.66
0.25
618,240
2,261
4.65
4.71
291,898
73,037
53,367
14,900
5,130
138,300
30,091
6,880
1,400
2024-03-28
T
SVM
4.31
4.46
4.28
4.41
0.15
567,784
1,999
4.39
4.41
265,356
76,600
49,400
26,000
6,563
117,100
10,101
4,008
1,900
2024-03-27
T
SVM
4.16
4.275
4.13
4.26
0.12
534,567
1,918
4.25
4.26
185,042
62,570
62,863
45,500
4,775
138,600
20,901
7,602
1,800
2024-03-26
T
SVM
4.25
4.26
4.10
4.14
-0.04
562,792
2,234
4.12
4.20
259,538
57,425
27,200
29,500
1,035
138,000
10,610
18,972
2,500
600
2024-03-25
T
SVM
4.25
4.40
4.16
4.18
-0.03
462,777
2,072
4.18
4.26
220,146
51,658
43,500
17,500
500
102,900
8,816
10,451
525
2024-03-22
T
SVM
4.17
4.25
4.165
4.21
0.03
477,308
2,213
4.18
4.24
233,584
50,300
17,428
30,200
3,833
99,500
31,273
9,192
900
2024-03-21
T
SVM
4.19
4.24
4.11
4.18
0.03
1,055,188
3,552
4.16
4.20
437,570
191,751
63,887
36,300
10,571
235,700
28,201
21,514
15,500
1,200
2024-03-20
T
SVM
3.73
4.18
3.70
4.15
0.42
1,066,818
3,717
4.03
4.18
481,027
169,100
82,231
15,700
7,465
247,200
57,715
5,049
2024-03-19
T
SVM
3.76
3.81
3.69
3.73
-0.06
311,531
1,288
3.68
3.74
116,680
57,500
18,400
20,000
1,950
79,300
9,115
3,902
2,600
2024-03-18
T
SVM
3.88
3.95
3.78
3.79
-0.08
336,934
1,211
3.76
3.86
142,507
44,300
25,600
19,400
692
76,500
12,188
5,912
1,400
2024-03-15
T
SVM
3.80
3.89
3.74
3.87
0.10
452,765
1,508
3.81
3.88
186,175
66,000
32,700
19,400
1,377
98,134
26,466
19,856
100
2024-03-14
T
SVM
3.88
3.95
3.77
3.77
-0.06
431,554
1,537
3.75
3.83
175,225
44,568
22,140
25,600
1,001
132,400
20,500
7,018
900
750
2024-03-13
T
SVM
3.80
3.91
3.78
3.83
0.09
485,753
1,807
3.81
3.87
214,416
61,350
38,450
37,000
6,206
93,300
25,230
9,122
100
2024-03-12
T
SVM
3.70
3.77
3.65
3.74
-0.03
424,728
1,645
3.72
3.75
202,746
59,222
5,702
18,100
1,650
118,200
9,401
6,338
3,200
2024-03-11
T
SVM
3.69
3.84
3.67
3.77
0.12
609,757
1,856
3.74
3.78
283,072
100,300
38,650
25,800
4,086
115,700
24,273
4,895
1,600
4,200
2024-03-08
T
SVM
3.69
3.715
3.55
3.65
754,043
2,600
3.60
3.67
346,179
91,910
40,500
49,500
7,685
144,400
47,755
11,797
1,800
1,700
2024-03-07
T
SVM
3.70
3.72
3.65
3.65
0.02
422,612
1,594
3.65
3.67
212,272
48,514
10,105
32,100
3,493
73,000
31,101
5,273
100
5,600
2024-03-06
T
SVM
3.66
3.725
3.63
3.63
0.03
544,411
1,684
3.63
3.67
216,005
95,900
30,800
17,800
5,646
132,900
20,825
9,462
3,200
655
2024-03-05
T
SVM
3.69
3.70
3.57
3.60
-0.04
590,608
1,803
3.58
3.62
324,760
60,006
30,400
27,500
334
114,476
22,000
4,634
1,100
2024-03-04
T
SVM
3.41
3.65
3.40
3.64
0.27
711,581
2,067
3.56
3.64
390,342
83,750
48,572
21,300
5,005
102,300
40,423
6,392
1,400
500
2024-03-01
T
SVM
3.30
3.47
3.26
3.37
0.11
856,835
2,628
3.32
3.40
388,881
119,002
68,000
43,000
10,948
159,200
48,801
12,726
3,300
250
2024-02-29
T
SVM
3.23
3.34
3.23
3.26
0.03
522,124
1,343
3.24
3.28
284,650
61,000
25,500
18,000
7,424
80,519
32,801
5,361
3,700
2024-02-28
T
SVM
3.27
3.275
3.20
3.23
-0.06
413,711
1,133
3.21
3.24
215,608
58,000
10,100
16,400
2,195
78,200
11,831
10,856
3,200
2024-02-27
T
SVM
3.29
3.32
3.23
3.29
0.02
377,583
1,253
3.26
3.32
132,680
56,250
41,400
17,100
2,903
86,300
16,901
7,333
1,700
2024-02-26
T
SVM
3.30
3.30
3.205
3.27
-0.02
225,581
825
3.27
3.31
96,413
18,500
20,617
10,900
2,097
41,000
15,200
4,732
4,200
2,000
2024-02-23
T
SVM
3.22
3.32
3.15
3.29
0.11
336,418
1,299
3.24
3.32
136,108
70,605
13,684
20,600
2,304
54,900
20,035
5,575
5,900
2024-02-22
T
SVM
3.23
3.28
3.18
3.18
-0.05
313,234
1,136
3.16
3.23
136,693
46,364
26,670
11,400
185
80,300
8,500
2,786
100
2024-02-21
T
SVM
3.23
3.255
3.205
3.23
-0.01
184,260
778
3.21
3.25
87,938
21,010
13,750
5,800
257
26,200
14,500
6,259
100
2024-02-20
T
SVM
3.29
3.30
3.19
3.24
179,863
730
3.24
3.30
73,346
26,853
12,133
3,000
3,040
48,600
5,700
4,350
2,700
2024-02-16
T
SVM
3.25
3.31
3.18
3.24
298,017
1,170
3.23
3.28
109,051
29,952
16,930
5,800
1,135
107,900
24,101
2,905
2024-02-15
T
SVM
3.15
3.28
3.15
3.24
0.13
551,151
1,628
3.18
3.27
254,170
104,275
23,090
8,400
4,188
96,800
28,303
5,537
2024-02-14
T
SVM
3.07
3.13
3.04
3.11
0.05
285,462
959
3.09
3.12
148,024
47,800
9,300
3,100
924
57,400
12,401
5,430
900
2024-02-13
T
SVM
3.24
3.24
3.03
3.06
-0.24
576,887
2,057
3.05
3.12
277,379
77,200
17,300
17,600
5,009
119,200
41,155
20,109
2024-02-12
T
SVM
3.22
3.41
3.22
3.30
0.10
344,072
1,012
3.30
3.33
225,890
32,450
23,300
7,000
834
36,500
15,600
1,940
47
2024-02-09
T
SVM
3.10
3.25
3.05
3.20
0.15
777,446
2,057
3.18
3.22
465,182
67,500
21,150
16,300
2,570
168,100
34,129
2,070
200
2024-02-08
T
SVM
3.04
3.08
3.01
3.05
0.01
272,903
1,040
3.03
3.08
110,814
34,080
20,300
34,800
1,011
54,600
14,900
1,561
100
2024-02-07
T
SVM
3.08
3.10
3.03
3.05
-0.05
243,345
1,036
3.03
3.06
134,891
33,700
8,800
8,900
215
43,800
9,201
2,821
800
2024-02-06
T
SVM
3.13
3.14
3.065
3.10
0.02
325,210
1,089
3.10
3.14
183,791
36,250
14,900
21,600
778
43,800
14,502
8,443
100
2024-02-05
T
SVM
3.11
3.13
3.05
3.08
-0.11
340,677
1,351
3.07
3.10
187,486
43,902
13,400
5,100
1,309
73,500
7,438
7,746
2024-02-02
T
SVM
3.19
3.21
3.13
3.19
-0.07
305,410
1,018
3.14
3.19
146,472
33,275
26,000
15,200
1,304
57,400
19,800
3,614
1,300
2024-02-01
T
SVM
3.20
3.29
3.20
3.26
0.07
359,607
1,225
3.21
3.26
210,722
60,000
15,400
6,200
1,550
56,200
7,901
1,364
200
2024-01-31
T
SVM
3.32
3.34
3.16
3.19
-0.16
676,095
2,438
3.17
3.20
390,477
80,600
30,000
39,900
1,771
84,582
26,300
20,480
400
600
2024-01-30
T
SVM
3.29
3.36
3.18
3.35
0.09
677,084
2,329
3.25
3.37
323,226
58,146
22,900
19,400
12,511
171,000
53,900
8,479
800
2024-01-29
T
SVM
3.22
3.29
3.18
3.26
0.05
257,160
1,196
3.20
3.29
125,923
33,301
11,600
14,000
5,205
45,500
15,300
6,212
2024-01-26
T
SVM
3.23
3.25
3.19
3.21
-0.04
150,565
826
3.20
3.23
55,550
23,900
6,922
15,700
178
26,600
10,277
6,031
1,200