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
16:42:28 EDT Mon 06 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
2024-05-06
V
TMC
0.125
0.125
0.11
0.12
-0.01
28,485
22
0.11
0.12
3,250
2,000
6,500
16,500
90
2024-05-03
V
TMC
0.105
0.13
0.105
0.13
0.01
214,920
51
0.11
0.125
169,250
4,000
7,000
33,000
1,470
2024-05-02
V
TMC
0.12
0.12
0.105
0.105
-0.015
9,885
11
0.105
0.125
400
1,500
5,000
2,500
450
2024-05-01
V
TMC
459
6
0.105
0.125
25
2024-04-30
V
TMC
0.11
0.12
0.10
0.12
0.005
165,450
47
0.105
0.125
120,000
9,000
8,000
382
27,000
624
2024-04-29
V
TMC
0.115
0.115
0.11
0.11
-0.01
9,881
15
0.105
0.125
6,310
2,500
709
2024-04-26
V
TMC
0.12
0.12
0.12
0.12
0.01
50,810
10
0.10
0.12
50,400
210
2024-04-25
V
TMC
100
1
0.10
0.125
2024-04-24
V
TMC
0.11
0.12
0.105
0.11
-0.01
82,796
29
0.10
0.135
54,082
1,000
7,500
19,500
464
2024-04-23
V
TMC
136
2
0.105
0.135
100
2024-04-22
V
TMC
0.125
0.125
0.12
0.125
12,724
12
0.105
0.135
1,363
6,500
1,500
3,000
3
2024-04-19
V
TMC
0.105
0.125
0.105
0.12
0.005
180,324
60
0.105
0.13
108,910
11,000
13,500
45,500
1,187
2024-04-18
V
TMC
0.11
0.115
0.11
0.115
0.005
16,426
11
0.11
0.115
15,450
500
436
2024-04-17
V
TMC
0.11
0.11
0.11
0.11
3,758
6
0.11
0.12
1,025
2,000
500
2024-04-16
V
TMC
0.11
0.11
0.11
0.11
5,229
7
0.11
0.12
5,000
169
2024-04-15
V
TMC
0.11
0.12
0.11
0.12
0.005
42,088
20
0.11
0.12
11,057
1,500
24,000
5,500
23
2024-04-12
V
TMC
0.12
0.12
0.11
0.12
0.005
158,396
39
0.115
0.12
51,800
19,000
15,825
16,500
55,000
2024-04-11
V
TMC
0.115
0.12
0.11
0.11
-0.01
116,889
31
0.11
0.12
23,570
12,000
40,000
41,000
115
2024-04-10
V
TMC
0.115
0.13
0.115
0.13
0.01
61,859
18
0.11
0.13
250
12,000
9,500
10,500
28,500
920
2024-04-09
V
TMC
0.12
0.12
0.11
0.11
-0.01
3,830
8
0.11
0.13
2,006
1,000
223
601
2024-04-08
V
TMC
0.12
0.13
0.12
0.13
0.005
21,195
9
0.12
0.135
11,770
1,000
8,000
325
2024-04-05
V
TMC
0.115
0.125
0.11
0.11
-0.005
18,194
20
0.11
0.13
3,000
1,000
500
2,000
11,000
344
2024-04-04
V
TMC
0.105
0.115
0.105
0.115
0.01
56,865
27
0.11
0.13
33,632
1,500
2,000
1,500
15,000
2,383
2024-04-03
V
TMC
0.10
0.11
0.10
0.105
-0.005
171,815
37
0.105
0.11
137,500
2,900
500
5,000
23,000
2,340
2024-04-02
V
TMC
0.115
0.13
0.10
0.11
-0.015
139,201
63
0.11
0.115
37,027
15,411
1,000
13,500
150
3,000
68,000
913
2024-04-01
V
TMC
0.125
0.13
0.125
0.125
0.005
9,871
21
0.115
0.13
8,159
500
500
562
2024-03-28
V
TMC
0.11
0.125
0.11
0.11
-0.005
20,325
14
0.11
0.125
8,450
2,025
500
6,500
2,500
100
2024-03-27
V
TMC
0.115
0.125
0.115
0.115
0.005
30,725
20
0.11
0.125
4,550
3,000
15,000
2,000
435
5,500
114
2024-03-26
V
TMC
0.11
0.11
0.11
0.11
-0.005
23,893
12
0.11
0.14
1,649
2,000
2,000
17,500
744
2024-03-25
V
TMC
0.12
0.13
0.11
0.115
-0.005
102,296
44
0.11
0.12
29,530
18,000
16,000
38,500
90
2024-03-22
V
TMC
0.115
0.13
0.115
0.13
0.025
7,535
14
0.12
0.14
6,239
1,000
199
2024-03-21
V
TMC
0.105
0.125
0.105
0.115
0.005
11,463
22
0.11
0.14
1,453
1,000
5,000
3,000
860
2024-03-20
V
TMC
0.11
0.11
0.11
0.11
-0.005
8,204
11
0.105
0.13
700
2,000
3,000
1,000
500
1,004
2024-03-19
V
TMC
0.105
0.13
0.105
0.13
40,212
19
0.115
0.14
28,730
150
350
5,000
5,500
480
2024-03-18
V
TMC
0.135
0.135
0.125
0.13
-0.005
128,306
31
0.11
0.14
65,364
10,500
14,000
1,500
36,000
613
2024-03-15
V
TMC
0.12
0.135
0.10
0.125
0.005
45,210
45
0.10
0.14
11,170
4,333
1,500
5,000
22,000
318
2024-03-14
V
TMC
0.12
0.12
0.105
0.105
-0.015
3,844
6
0.10
0.12
500
2,000
1,000
16
2024-03-13
V
TMC
0.105
0.12
0.10
0.12
40,306
33
0.10
0.12
23,500
4,000
175
9,500
2,681
2024-03-12
V
TMC
0.11
0.12
0.10
0.115
0.005
34,613
31
0.10
0.115
15,500
6,000
1,000
4,500
6,000
1,002
2024-03-11
V
TMC
0.105
0.11
0.105
0.11
52,007
23
0.10
0.11
28,142
6,500
17,000
235
2024-03-08
V
TMC
0.115
0.115
0.105
0.105
-0.015
32,432
16
0.105
0.12
8,100
15,500
5,000
250
1,500
1,310
2024-03-07
V
TMC
0.115
0.12
0.11
0.12
18,506
20
0.11
0.12
10,100
500
4,000
3,500
166
2024-03-06
V
TMC
0.115
0.12
0.115
0.12
0.015
49,163
37
0.11
0.12
15,757
500
25,560
3,000
2,500
1,010
2024-03-05
V
TMC
0.12
0.12
0.10
0.105
-0.005
9,984
22
0.105
0.12
6,521
235
1,840
304
500
185
2024-03-04
V
TMC
0.11
0.125
0.105
0.11
-0.01
107,427
44
0.11
0.125
84,322
6,500
1,000
1,500
525
5,000
7,000
1,392
2024-03-01
V
TMC
0.12
0.12
0.12
0.12
0.005
1,893
7
0.115
0.135
1,000
883
2024-02-29
V
TMC
0.125
0.135
0.115
0.115
8,332
23
0.11
0.145
4,255
1,000
500
1,000
1,275
2024-02-28
V
TMC
0.115
0.14
0.115
0.115
0.005
46,396
35
0.11
0.165
23,490
500
500
3,000
13,500
5,006
2024-02-27
V
TMC
0.125
0.125
0.11
0.11
-0.01
29,561
23
0.11
0.165
13,000
1,000
500
6,000
9,061
2024-02-26
V
TMC
0.12
0.12
0.115
0.115
-0.005
4,218
13
0.105
0.12
500
2,000
1,126
2024-02-23
V
TMC
0.12
0.12
0.115
0.12
-0.005
15,383
19
0.11
0.125
1,500
1,000
8,000
1,000
500
2,000
715
2024-02-22
V
TMC
0.125
0.125
0.12
0.12
-0.005
3,819
12
0.105
0.12
500
500
200
1,500
2024-02-21
V
TMC
0.115
0.13
0.115
0.13
0.02
69,848
19
0.105
0.165
46,525
1,500
4,000
400
16,500
850
2024-02-20
V
TMC
0.125
0.13
0.11
0.13
-0.005
235,513
104
0.11
0.165
49,391
52,500
20,000
27,500
100
82,500
2,571
2024-02-16
V
TMC
0.13
0.14
0.125
0.135
0.01
25,826
21
0.125
0.135
1,670
4,000
4,000
15,500
647
2024-02-15
V
TMC
0.13
0.14
0.125
0.125
-0.005
43,720
65
0.125
0.165
36,545
5,500
331
2024-02-14
V
TMC
0.15
0.15
0.13
0.145
-0.005
67,268
35
0.13
0.165
44,119
4,000
4,000
12,500
2,649
2024-02-13
V
TMC
0.135
0.15
0.13
0.15
0.01
11,360
20
0.13
0.165
6,869
500
1,500
500
1,000
758
2024-02-12
V
TMC
0.14
0.14
0.135
0.135
-0.015
31,360
24
0.135
0.165
5,200
1,000
3,100
5,000
256
15,000
567
2024-02-09
V
TMC
0.145
0.16
0.14
0.155
0.015
27,860
23
0.125
0.16
16,333
6,500
1,500
1,000
1,972
2024-02-08
V
TMC
0.14
0.145
0.14
0.145
51,739
29
0.13
0.165
18,000
6,000
11,500
1,500
14,000
113
500
2024-02-07
V
TMC
0.14
0.145
0.14
0.14
-0.005
132,536
26
0.14
0.165
63,000
24,000
5,000
6,500
33,500