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
00:01:49 EDT Thu 03 Jul 2025
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
2025-07-02
V
TSG
0.19
0.19
0.18
0.185
-0.005
214,176
34
0.18
0.185
159,944
13,200
16,500
24,000
332
2025-06-30
V
TSG
0.185
0.19
0.175
0.19
0.005
64,502
19
0.185
0.195
25,502
5,500
18,000
15,500
2025-06-27
V
TSG
0.19
0.19
0.18
0.185
-0.005
53,750
20
0.185
0.20
11,500
8,000
5,000
21,500
7,500
250
2025-06-26
V
TSG
0.19
0.19
0.185
0.19
13,500
5
0.185
0.19
11,000
1,500
1,000
2025-06-25
V
TSG
0.195
0.195
0.185
0.19
107,420
31
0.185
0.19
70,400
8,000
16,000
12,000
500
500
2025-06-24
V
TSG
0.19
0.195
0.19
0.19
305,500
83
0.185
0.19
225,500
15,500
38,500
26,000
2025-06-23
V
TSG
0.195
0.195
0.19
0.19
104,000
30
0.185
0.195
80,500
6,000
17,500
2025-06-20
V
TSG
0.195
0.20
0.185
0.19
37,500
22
0.19
0.20
23,000
3,000
7,000
4,500
2025-06-19
V
TSG
0.185
0.19
0.185
0.19
0.005
3,050
5
0.19
0.195
1,050
1,500
500
2025-06-18
V
TSG
0.185
0.19
0.185
0.19
0.005
91,700
26
0.185
0.19
54,200
10,000
23,000
4,500
2025-06-17
V
TSG
0.185
0.19
0.185
0.19
118,000
36
0.18
0.19
44,000
21,500
15,000
17,500
19,500
500
2025-06-16
V
TSG
0.19
0.19
0.19
0.19
-0.005
41,000
11
0.185
0.19
4,000
4,500
15,000
12,000
5,500
2025-06-13
V
TSG
0.18
0.195
0.18
0.195
0.005
731,500
169
0.185
0.195
568,500
13,500
100,000
45,500
4,000
2025-06-12
V
TSG
0.19
0.19
0.18
0.19
40,500
14
0.185
0.19
25,000
8,500
3,000
4,000
2025-06-11
V
TSG
0.185
0.19
0.185
0.19
201,500
57
0.185
0.195
138,000
15,500
15,000
28,000
500
4,500
2025-06-10
V
TSG
0.185
0.19
0.185
0.19
2,700
4
0.185
0.19
2,200
500
2025-06-09
V
TSG
0.19
0.19
0.185
0.19
38,650
7
0.185
0.19
7,000
31,000
500
2025-06-06
V
TSG
0.185
0.19
0.185
0.19
73,123
24
0.185
0.19
27,523
22,000
14,500
9,000
100
2025-06-05
V
TSG
0.205
0.205
0.185
0.19
-0.01
141,605
36
0.185
0.19
81,701
7,000
39,000
50
5,500
8,000
2025-06-04
V
TSG
0.18
0.20
0.18
0.20
0.02
494,615
71
0.195
0.20
360,115
58,000
28,000
27,000
21,500
2025-06-03
V
TSG
0.18
0.185
0.175
0.18
0.005
190,719
46
0.18
0.185
91,000
9,500
12,000
7,000
9,500
40,000
5,019
16,500
2025-06-02
V
TSG
0.18
0.18
0.175
0.175
0.005
210,949
36
0.17
0.175
143,000
32,000
14,000
15,000
5,000
500
2025-05-30
V
TSG
0.175
0.175
0.165
0.17
105,033
29
0.165
0.17
75,000
1,500
5,000
20,000
500
1,500
483
500
2025-05-29
V
TSG
0.17
0.175
0.16
0.17
0.01
169,785
39
0.165
0.17
28,000
4,500
34,000
53,000
45,000
285
5,000
2025-05-28
V
TSG
0.155
0.165
0.155
0.165
0.01
330,100
55
0.16
0.165
121,500
27,500
1,000
86,500
500
86,500
100
6,500
2025-05-27
V
TSG
0.155
0.16
0.155
0.16
14,666
4
0.155
0.16
666
14,000
2025-05-26
V
TSG
0.16
0.16
0.155
0.16
-0.005
14,500
3
0.155
0.16
4,500
10,000
2025-05-23
V
TSG
0.17
0.17
0.15
0.165
206,348
93
0.165
0.17
72,750
13,500
15,500
78,000
1,000
6,000
12,000
598
6,000
2025-05-22
V
TSG
0.16
0.165
0.16
0.165
50,500
7
0.16
0.165
40,500
500
4,000
5,500
2025-05-21
V
TSG
0.145
0.17
0.14
0.165
0.015
184,153
65
0.165
0.17
52,500
153
93,500
1,500
35,500
1,000
2025-05-20
V
TSG
0.15
0.16
0.14
0.155
0.005
1,522,719
282
0.15
0.155
691,699
105,000
104,000
262,000
6,500
337,500
2,000
3,000
2025-05-16
V
TSG
0.155
0.155
0.15
0.155
178,390
63
0.15
0.155
92,200
6,500
50
33,500
38,500
140
7,500
2025-05-15
V
TSG
0.15
0.16
0.15
0.16
0.01
296,500
76
0.155
0.16
266,500
2,000
2,500
15,000
10,500
2025-05-14
V
TSG
0.15
0.15
0.15
0.15
1,250
2
0.145
0.15
1,000
250
2025-05-13
V
TSG
0.155
0.155
0.145
0.15
-0.005
126,666
18
0.145
0.15
65,000
21,000
16,000
24,500
166
2025-05-12
V
TSG
0.16
0.16
0.15
0.155
-0.005
122,150
18
0.15
0.155
13,650
4,000
51,000
45,000
8,500
2025-05-09
V
TSG
0.17
0.175
0.16
0.17
-0.005
1,266,301
241
0.155
0.17
796,100
12,500
102,500
140,500
27,500
184,000
400
500
2025-05-08
V
TSG
0.19
0.19
0.17
0.18
-0.005
202,872
53
0.175
0.19
68,300
12,500
24,000
54,500
8,500
28,500
72
6,500
2025-05-07
V
TSG
0.18
0.185
0.18
0.185
0.005
149,641
19
0.185
0.19
127,641
15,000
5,500
1,500
2025-05-06
V
TSG
0.18
0.18
0.175
0.18
616,645
65
0.175
0.18
539,000
25,500
14,500
8,500
28,500
645
2025-05-05
V
TSG
0.17
0.18
0.17
0.18
0.015
544,499
92
0.175
0.18
439,299
48,500
15,500
1,000
39,500
700
2025-05-02
V
TSG
0.165
0.165
0.155
0.16
-0.01
79,173
44
0.16
0.17
25,673
6,500
1,500
27,000
18,500
2025-05-01
V
TSG
0.17
0.17
0.17
0.17
33,500
6
0.165
0.17
31,500
1,000
1,000
2025-04-30
V
TSG
0.17
0.17
0.165
0.17
10,474
6
0.16
0.17
10,000
474
2025-04-29
V
TSG
0.17
0.17
0.17
0.17
0.01
1,500
2
0.165
0.17
1,500
2025-04-28
V
TSG
0.17
0.17
0.155
0.17
569,300
198
0.165
0.17
61,000
65,500
9,500
250,000
300
168,500
14,500
2025-04-25
V
TSG
0.17
0.17
0.17
0.17
40,500
11
0.165
0.17
39,500
500
500
2025-04-24
V
TSG
0.17
0.17
0.1675
0.17
0.0025
9,000
6
0.165
0.17
8,500
500
2025-04-23
V
TSG
0.165
0.17
0.16
0.17
22,000
15
0.165
0.17
1,500
9,500
3,000
3,000
1,500
2,000
2025-04-22
V
TSG
0.17
0.17
0.165
0.17
48,000
15
0.165
0.17
24,000
500
1,000
22,000
500
2025-04-21
V
TSG
0.17
0.17
0.17
0.17
10,000
2
0.165
0.17
10,000
2025-04-17
V
TSG
0.165
0.17
0.16
0.17
82,500
22
0.16
0.17
41,500
7,500
12,000
21,500
2025-04-16
V
TSG
0.17
0.17
0.165
0.17
65,532
19
0.165
0.17
64,500
500
532
2025-04-15
V
TSG
0.16
0.17
0.16
0.17
58,759
25
0.165
0.17
43,700
459
11,500
2,500
200
2025-04-14
V
TSG
0.18
0.18
0.17
0.17
-0.005
57,033
18
0.165
0.17
23,500
500
13,000
17,000
3,500
33
2025-04-11
V
TSG
0.185
0.185
0.15
0.175
0.005
213,400
46
0.17
0.175
156,000
21,000
4,500
14,500
400
17,000
2025-04-10
V
TSG
0.15
0.17
0.12
0.17
0.025
140,804
50
0.16
0.19
106,904
500
1,000
16,000
16,000
400
2025-04-09
V
TSG
0.15
0.15
0.145
0.145
35,000
7
0.145
0.15
2,000
13,000
20,000
2025-04-08
V
TSG
0.15
0.155
0.14
0.145
-0.005
77,000
18
0.14
0.15
34,500
2,000
16,000
9,000
15,500
2025-04-07
V
TSG
0.165
0.175
0.14
0.15
-0.025
130,009
44
0.145
0.165
19,508
1,500
29,500
40,000
39,500
2025-04-04
V
TSG
0.16
0.205
0.16
0.175
0.005
345,700
87
0.165
0.175
259,500
19,000
6,000
29,500
31,500
200
2025-04-03
V
TSG
0.16
0.17
0.16
0.17
0.005
6,799
5
0.16
0.17
6,500
299