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
07:23:43 EDT Fri 17 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
2024-05-16
V
TR
0.19
0.195
0.16
0.16
-0.04
42,080
13
0.16
0.18
35,000
5,000
360
1,500
220
2024-05-15
V
TR
0.185
0.20
0.185
0.20
133,284
28
0.185
0.20
119,100
6,500
250
7,000
30
2024-05-14
V
TR
0.16
0.20
0.16
0.20
0.04
529,700
85
0.19
0.21
498,000
6,500
24,500
700
2024-05-13
V
TR
0.16
0.16
0.13
0.16
258,630
64
0.15
0.16
215,500
1,000
4,500
8,500
5,000
24,000
80
2024-05-10
V
TR
0.11
0.16
0.11
0.155
0.03
290,202
77
0.12
0.16
187,000
25,500
9,500
200
5,000
62,500
250
2024-05-09
V
TR
0.10
0.125
0.10
0.125
0.04
56,000
13
0.11
0.13
26,000
15,000
5,000
10,000
2024-05-08
V
TR
0.085
0.085
0.10
2024-05-07
V
TR
0.085
0.09
0.10
2024-05-06
V
TR
0.085
0.085
0.085
0.085
-0.015
30,089
7
0.085
0.10
1,000
3,500
25,500
89
2024-05-03
V
TR
0.125
0.125
0.085
0.105
-0.005
113,365
30
0.09
0.105
11,000
93,500
8,500
1
2024-05-02
V
TR
0.11
0.105
0.13
2024-05-01
V
TR
0.105
0.11
0.09
0.11
0.005
20,002
4
0.105
0.13
20,000
2
2024-04-30
V
TR
0.11
0.11
0.105
0.105
-0.005
5,500
2
0.105
0.13
5,500
2024-04-29
V
TR
0.12
0.12
0.105
0.11
-0.01
69,300
13
0.11
0.13
64,100
100
5,000
100
2024-04-26
V
TR
0.12
0.12
0.13
2024-04-25
V
TR
0.125
0.125
0.12
0.12
21,700
6
0.12
0.13
20,500
200
500
500
2024-04-24
V
TR
0.12
0.12
0.12
0.12
28,500
6
0.12
0.14
28,500
2024-04-23
V
TR
0.125
0.125
0.12
0.12
-0.015
41,000
4
0.12
0.125
41,000
2024-04-22
V
TR
0.125
0.125
0.125
0.125
-0.01
13,000
3
0.125
0.15
4,000
9,000
2024-04-19
V
TR
0.115
0.135
0.115
0.135
0.02
41,000
11
0.125
0.15
11,500
5,000
5,500
19,000
2024-04-18
V
TR
0.125
0.125
0.115
0.115
-0.025
12,000
9
0.115
0.15
7,500
1,500
3,000
2024-04-17
V
TR
0.125
0.14
0.125
0.14
0.01
27,387
12
0.125
0.15
6,500
1,000
2,500
17,000
385
2024-04-16
V
TR
0.12
0.13
0.12
0.13
-0.02
47,408
14
0.13
0.15
15,000
20,500
408
11,500
2024-04-15
V
TR
65
1
0.115
0.15
2024-04-12
V
TR
0.135
0.15
0.11
0.14
196,545
30
0.115
0.15
127,000
2,000
16,000
23,500
18,000
10,030
2024-04-11
V
TR
0.14
0.14
0.14
0.14
-0.01
23,000
11
0.13
0.15
10,000
13,000
2024-04-10
V
TR
65
1
0.14
0.175
2024-04-09
V
TR
0.15
0.15
0.145
0.15
85,500
8
0.15
0.175
85,000
500
2024-04-08
V
TR
0.14
0.15
0.14
0.15
-0.01
30,120
9
0.15
0.17
15,000
6,000
9,000
2024-04-05
V
TR
0.095
0.16
0.095
0.16
0.07
153,000
31
0.14
0.18
89,000
21,000
3,000
40,000
2024-04-04
V
TR
0.09
0.13
0.09
0.09
0.02
99,050
33
0.09
0.13
60,160
10,000
6,000
16,000
6,362
2024-04-03
V
TR
0.07
0.07
0.07
0.07
-0.005
751,001
13
0.075
0.09
721,000
30,000
1
2024-04-02
V
TR
0.075
0.075
0.07
0.075
-0.005
115,000
7
0.075
0.09
104,000
3,000
8,000
2024-04-01
V
TR
212
1
0.075
0.09
2024-03-28
V
TR
0.08
0.075
0.09
2024-03-27
V
TR
0.08
0.075
0.09
2024-03-26
V
TR
0.08
0.09
0.08
0.09
0.005
19,040
5
0.075
0.09
10,000
9,000
2024-03-25
V
TR
0.085
0.085
0.085
0.085
0.005
2,000
1
0.075
0.09
2,000
2024-03-22
V
TR
10
1
0.075
0.09
2024-03-21
V
TR
0.07
0.085
0.07
0.08
0.01
167,700
36
0.08
0.09
138,200
9,000
19,000
1,000
2024-03-20
V
TR
0.06
0.07
0.06
0.07
36,160
13
0.055
0.07
25,000
10,000
1,160
2024-03-19
V
TR
0.065
0.075
0.065
0.07
-0.01
160,900
35
0.06
0.075
126,000
6,000
16,000
1,000
9,000
2,700
2024-03-18
V
TR
20
1
0.065
0.085
2024-03-15
V
TR
47
1
0.065
0.085
2024-03-14
V
TR
10
1
0.065
0.08
2024-03-13
V
TR
0.08
0.08
0.08
0.08
10,024
12
0.065
0.08
6,000
1,000
1,000
1,000
20
2024-03-12
V
TR
0.09
0.09
0.08
0.08
0.01
15,272
18
0.065
0.08
8,360
2,000
1,000
2,000
1,891
2024-03-11
V
TR
0.08
0.085
0.065
0.085
0.005
109,040
18
0.06
0.09
86,000
9,000
14,000
2024-03-08
V
TR
0.07
0.08
0.07
0.08
0.005
54,100
11
0.065
0.08
36,000
6,000
12,000
2024-03-07
V
TR
0.07
0.075
0.07
0.075
-0.005
75,025
16
0.065
0.08
56,025
2,000
17,000
2024-03-06
V
TR
0.075
0.08
0.055
0.08
181,200
21
0.07
0.08
170,000
11,000
200
2024-03-05
V
TR
18
1
0.075
0.08
2024-03-04
V
TR
100
1
0.075
0.09
2024-03-01
V
TR
0.08
0.08
0.08
0.08
-0.015
8,394
6
0.08
0.09
5,000
1,000
1,000
1,000
2024-02-29
V
TR
378
4
0.08
0.09
2024-02-28
V
TR
0.085
0.095
0.08
0.095
0.005
137,879
24
0.08
0.09
110,372
2,000
6,000
18,000
1,000
2024-02-27
V
TR
0.09
0.075
0.085
2024-02-26
V
TR
0.09
0.085
0.095
2024-02-23
V
TR
0.09
0.075
0.095
2024-02-22
V
TR
701
4
0.075
0.085
2024-02-21
V
TR
0.09
0.075
0.095
2024-02-20
V
TR
0.08
0.08
0.08
0.08
-0.01
10,000
3
0.075
0.095
10,000