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
18:59:57 EDT Tue 30 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
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
TM
0.17
0.17
0.165
0.165
113,887
35
0.165
0.17
39,269
22,500
5,000
43,500
2,000
1,000
218
2024-04-29
V
TM
0.17
0.17
0.165
0.165
301,050
44
0.165
0.17
158,500
6,000
77,500
39,000
20,000
50
2024-04-26
V
TM
0.17
0.175
0.165
0.165
-0.005
589,109
315
0.165
0.17
309,239
8,864
88,000
124,000
41,000
5,506
10,000
2024-04-25
V
TM
0.17
0.175
0.17
0.17
441,841
199
0.17
0.175
206,794
32,500
97,000
61,500
2
30,000
1,545
10,000
2024-04-24
V
TM
0.17
0.175
0.17
0.175
0.01
667,773
312
0.17
0.175
385,845
54,500
35,000
71,000
40,000
75,500
1,928
2024-04-23
V
TM
0.17
0.17
0.165
0.17
0.005
442,731
309
0.16
0.17
227,182
19,000
63,000
86,500
5,000
30,500
5,549
5,500
2024-04-22
V
TM
0.17
0.17
0.165
0.165
234,691
164
0.165
0.17
190,371
500
2,250
18,500
15,000
5,070
2024-04-19
V
TM
0.165
0.17
0.16
0.165
1,018,988
405
0.165
0.17
538,569
34,000
67,400
137,500
300
25,000
181,500
21,000
2024-04-18
V
TM
0.175
0.175
0.16
0.165
590,728
335
0.16
0.17
357,568
67,500
71,500
41,000
41,000
6,660
2024-04-17
V
TM
0.17
0.175
0.165
0.17
0.005
1,384,667
382
0.165
0.17
647,960
117,000
116,500
170,500
10,000
107,000
86,257
45,000
2024-04-16
V
TM
0.17
0.175
0.165
0.165
807,734
387
0.165
0.17
544,714
21,500
59,000
15,500
7,500
33,000
20,000
2024-04-15
V
TM
0.17
0.17
0.16
0.165
-0.005
429,021
340
0.165
0.17
295,181
16,500
16,600
30,000
6,000
16,500
44,830
2024-04-12
V
TM
0.175
0.185
0.165
0.175
0.005
668,623
350
0.17
0.175
485,894
26,000
36,701
54,000
6,000
41,000
11,503
2024-04-11
V
TM
0.18
0.19
0.165
0.17
-0.01
1,177,849
541
0.17
0.18
608,299
76,500
103,500
181,000
26,000
143,000
27,550
2024-04-10
V
TM
0.185
0.19
0.18
0.185
381,583
267
0.18
0.185
151,811
26,000
5,000
58,000
500
135,000
4,729
2024-04-09
V
TM
0.195
0.20
0.185
0.185
-0.005
321,438
157
0.185
0.19
233,842
1,000
7,500
45,500
26,000
5,448
2024-04-08
V
TM
0.19
0.21
0.19
0.19
0.005
1,224,097
185
0.19
0.20
642,523
106,500
86,976
156,000
500
215,000
1,848
13,500
2024-04-05
V
TM
0.17
0.19
0.165
0.18
0.015
989,109
159
0.18
0.185
440,795
60,000
98,500
93,500
46,500
224,000
25,000
2024-04-04
V
TM
0.165
0.17
0.16
0.165
444,841
71
0.165
0.17
338,267
9,000
26,500
20,000
7,000
300
43,500
2024-04-03
V
TM
0.16
0.165
0.155
0.165
0.005
826,317
143
0.16
0.165
465,607
62,500
33,000
82,500
100
22,000
64,500
1,110
95,000
2024-04-02
V
TM
0.165
0.165
0.16
0.165
0.005
349,510
80
0.16
0.165
250,096
12,000
32,000
8,500
230
24,500
21,500
584
2024-04-01
V
TM
0.165
0.165
0.15
0.16
793,466
116
0.155
0.165
210,636
121,500
227,000
68,500
270
1,500
111,500
460
52,100
2024-03-28
V
TM
0.165
0.17
0.16
0.16
-0.005
165,403
52
0.16
0.165
64,387
22,000
12,000
17,000
170
46,500
1,046
1,000
2024-03-27
V
TM
0.16
0.17
0.16
0.165
0.005
523,912
57
0.165
0.17
361,475
23,500
65,000
35,500
38,000
51
2024-03-26
V
TM
0.155
0.16
0.155
0.16
-0.005
416,651
125
0.155
0.165
207,446
52,000
45,000
26,000
2,500
82,500
816
2024-03-25
V
TM
0.17
0.175
0.16
0.16
-0.01
670,491
165
0.16
0.165
411,371
81,500
67,000
26,500
54,500
478
29,000
2024-03-22
V
TM
0.18
0.19
0.165
0.165
-0.025
769,758
188
0.17
0.175
353,480
108,500
109,000
42,000
500
131,500
1,120
22,000
2024-03-21
V
TM
0.19
0.195
0.185
0.19
0.005
145,652
59
0.18
0.19
109,319
6,500
4,500
2,000
200
21,500
881
2024-03-20
V
TM
0.185
0.19
0.18
0.19
0.005
69,712
35
0.185
0.19
50,508
2,500
10,000
2,000
3,500
500
2024-03-19
V
TM
0.17
0.185
0.17
0.185
0.01
149,670
48
0.175
0.19
74,639
9,000
33,000
12,500
300
6,500
13,500
231
2024-03-18
V
TM
0.19
0.19
0.175
0.175
-0.01
231,270
59
0.17
0.18
79,660
14,500
21,000
32,500
37,500
45,500
610
2024-03-15
V
TM
0.185
0.185
0.175
0.185
0.015
307,480
63
0.18
0.185
66,179
15,500
88,000
27,000
72,000
38,000
630
2024-03-14
V
TM
0.18
0.18
0.17
0.17
-0.005
237,559
66
0.165
0.18
134,281
19,000
16,000
22,500
120
45,500
2024-03-13
V
TM
0.165
0.18
0.165
0.175
0.01
142,573
50
0.17
0.18
65,038
25,000
40,500
3,500
5,000
2,500
390
2024-03-12
V
TM
0.175
0.175
0.165
0.165
-0.01
217,338
67
0.165
0.17
77,920
35,500
27,500
24,500
51,500
300
2024-03-11
V
TM
0.175
0.175
0.165
0.175
0.005
206,450
44
0.165
0.175
123,300
36,500
9,500
17,500
19,500
150
2024-03-08
V
TM
0.175
0.175
0.165
0.17
284,852
58
0.165
0.175
78,703
42,500
68,000
15,500
56,000
23,500
649
2024-03-07
V
TM
0.17
0.175
0.165
0.17
0.005
194,699
57
0.165
0.175
55,058
16,801
64,500
21,000
200
36,000
900
2024-03-06
V
TM
0.165
0.175
0.16
0.17
0.005
666,157
132
0.165
0.17
380,275
35,500
101,560
86,500
12,000
34,000
473
15,000
2024-03-05
V
TM
0.165
0.17
0.16
0.16
-0.015
447,760
96
0.16
0.165
232,393
41,500
37,000
56,500
10,500
59,000
798
10,000
2024-03-04
V
TM
0.175
0.19
0.17
0.175
493,872
135
0.17
0.18
185,330
30,500
140,500
84,000
510
2,000
49,500
1,522
2024-03-01
V
TM
0.18
0.185
0.175
0.175
-0.01
191,392
86
0.175
0.18
83,476
17,500
44,900
15,500
301
9,500
19,500
2024-02-29
V
TM
0.18
0.185
0.18
0.18
110,949
53
0.18
0.185
93,357
3,500
5,500
1,000
5,600
926
2024-02-28
V
TM
0.18
0.185
0.175
0.18
-0.005
61,840
42
0.18
0.185
36,400
2,000
2,500
6,500
1,000
12,000
861
2024-02-27
V
TM
0.165
0.20
0.16
0.185
0.005
502,000
129
0.185
0.19
206,555
12,500
59,000
96,500
5,500
119,000
1,627
2024-02-26
V
TM
0.185
0.185
0.175
0.18
-0.005
93,326
37
0.175
0.18
49,757
5,500
14,500
16,000
7,000
545
2024-02-23
V
TM
0.185
0.185
0.175
0.18
279,107
89
0.18
0.185
107,518
11,000
77,500
55,500
27,000
589
2024-02-22
V
TM
0.185
0.185
0.175
0.18
161,522
103
0.18
0.185
53,905
40,500
7,500
34,500
19,500
5,215
2024-02-21
V
TM
0.195
0.195
0.18
0.18
-0.01
176,310
106
0.18
0.185
121,317
2,500
20,000
13,500
500
18,000
493
2024-02-20
V
TM
0.195
0.195
0.185
0.19
306,946
93
0.185
0.195
159,794
26,500
47,000
52,000
5,000
16,000
452
2024-02-16
V
TM
0.185
0.20
0.18
0.19
0.005
384,596
155
0.19
0.195
196,022
26,000
72,000
29,500
23,000
36,500
698
2024-02-15
V
TM
0.19
0.195
0.185
0.185
-0.005
165,765
93
0.185
0.19
86,136
4,000
16,600
39,000
318
1,000
18,000
2024-02-14
V
TM
0.19
0.205
0.185
0.185
-0.01
244,066
109
0.185
0.19
133,827
24,000
22,500
31,000
2,500
29,000
832
2024-02-13
V
TM
0.205
0.205
0.19
0.19
-0.01
89,943
68
0.19
0.195
33,723
4,000
1,200
36,000
15,000
2024-02-12
V
TM
0.21
0.21
0.19
0.195
-0.005
356,254
105
0.19
0.20
178,835
28,000
15,500
92,500
7
500
40,000
837
2024-02-09
V
TM
0.21
0.21
0.195
0.195
-0.005
126,406
72
0.195
0.20
48,640
1,000
28,500
36,500
11,500
11
2024-02-08
V
TM
0.20
0.205
0.195
0.195
-0.005
94,886
74
0.195
0.205
74,288
500
12,500
15
1,000
6,500
2024-02-07
V
TM
0.205
0.205
0.195
0.20
0.005
109,907
93
0.195
0.20
44,257
2,500
50,000
11,500
500
650
500
2024-02-06
V
TM
0.21
0.21
0.195
0.195
142,515
90
0.195
0.205
105,500
10,500
10,000
7,500
7,500
1,415
2024-02-05
V
TM
0.225
0.225
0.195
0.195
-0.005
320,187
130
0.195
0.20
85,783
48,000
82,900
48,000
53,500
780
1,000
2024-02-02
V
TM
0.205
0.21
0.20
0.20
-0.005
90,756
80
0.20
0.21
28,974
4,500
9,000
35,000
379
3,500
9,000
151
2024-02-01
V
TM
0.20
0.205
0.19
0.20
0.005
201,136
91
0.20
0.205
100,828
11,500
18,000
31,000
27,500
11,500
808
2024-01-31
V
TM
0.20
0.205
0.19
0.195
391,834
122
0.19
0.195
198,919
38,000
46,600
70,000
500
37,000
254