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
00:35:30 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
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
2024-04-24
V
TSG
0.13
0.13
0.12
0.12
-0.005
56,000
11
0.12
0.135
13,500
7,500
35,000
2024-04-23
V
TSG
0.125
0.125
0.12
0.125
0.005
120,600
18
0.125
0.13
70,000
100
17,500
33,000
2024-04-22
V
TSG
0.135
0.135
0.12
0.12
-0.015
42,121
20
0.12
0.135
41,600
481
2024-04-19
V
TSG
0.135
0.14
0.135
0.14
0.005
12,010
4
0.13
0.14
10,500
1,500
2024-04-18
V
TSG
0.135
0.14
0.13
0.135
0.005
82,850
18
0.13
0.135
21,600
20,000
9,000
32,000
250
2024-04-17
V
TSG
0.125
0.14
0.125
0.13
-0.01
148,743
44
0.13
0.135
106,650
11,000
10,000
6,000
1,000
13,500
593
2024-04-16
V
TSG
0.14
0.15
0.14
0.14
84,671
18
0.135
0.145
36,000
2,500
10,000
13,500
22,500
167
2024-04-15
V
TSG
0.135
0.145
0.135
0.14
0.005
121,200
14
0.14
0.145
101,200
10,000
10,000
2024-04-12
V
TSG
0.135
0.135
0.13
0.13
-0.005
12,088
5
0.13
0.135
9,000
3,000
86
2024-04-11
V
TSG
0.13
0.135
0.13
0.135
0.005
38,513
6
0.13
0.135
28,882
9,500
131
2024-04-10
V
TSG
0.13
0.13
0.125
0.13
-0.01
84,203
12
0.125
0.13
65,201
5,000
10,000
4,000
2024-04-09
V
TSG
0.13
0.14
0.125
0.14
0.005
46,250
12
0.13
0.14
36,000
10,000
250
2024-04-08
V
TSG
0.15
0.15
0.135
0.135
-0.015
20,462
9
0.12
0.135
20,460
2024-04-05
V
TSG
0.14
0.15
0.13
0.15
148,092
33
0.145
0.15
50,500
4,000
400
14,500
76,500
2,192
2024-04-04
V
TSG
0.14
0.15
0.14
0.15
0.005
89,500
14
0.14
0.15
72,500
5,500
5,500
6,000
2024-04-03
V
TSG
0.135
0.145
0.135
0.145
0.015
112,935
12
0.145
0.15
112,935
2024-04-02
V
TSG
0.14
0.14
0.125
0.13
-0.01
37,648
14
0.125
0.13
30,358
1,000
1,000
5,000
226
2024-04-01
V
TSG
0.135
0.155
0.135
0.14
0.01
94,921
33
0.135
0.14
75,644
2,000
12,003
2,500
2,500
273
2024-03-28
V
TSG
0.115
0.135
0.115
0.13
0.01
203,550
28
0.125
0.13
77,500
2,500
40,000
29,500
4,000
50,000
50
2024-03-27
V
TSG
0.115
0.125
0.115
0.12
107,418
18
0.115
0.125
32,000
7,500
43,000
13,500
10,500
918
2024-03-26
V
TSG
0.125
0.125
0.115
0.12
12,800
6
0.115
0.12
6,500
6,000
2024-03-25
V
TSG
0.11
0.125
0.11
0.125
0.015
133,918
28
0.115
0.125
66,600
10,000
2,000
28,000
26,500
418
2024-03-22
V
TSG
0.115
0.115
0.105
0.105
-0.005
19,100
6
0.11
0.115
3,000
14,000
2,000
2024-03-21
V
TSG
0.10
0.115
0.10
0.115
0.02
316,705
43
0.105
0.115
217,362
11,000
30,000
33,000
15,000
7,000
3,343
2024-03-20
V
TSG
0.095
0.095
0.095
0.095
0.005
5,000
1
0.09
0.10
5,000
2024-03-19
V
TSG
0.095
0.10
0.09
0.10
0.005
14,877
7
0.095
0.10
1,000
1,000
12,000
877
2024-03-18
V
TSG
0.085
0.10
0.085
0.10
124,770
25
0.09
0.10
110,000
500
11,000
3,000
270
2024-03-15
V
TSG
0.095
0.10
0.095
0.10
134,458
23
0.095
0.11
31,119
12,000
25,500
13,500
52,000
319
2024-03-14
V
TSG
0.085
0.10
0.085
0.10
0.02
226,387
38
0.09
0.105
138,000
3,819
3,000
43,000
38,000
568
2024-03-13
V
TSG
0.085
0.085
0.08
0.08
45,150
14
0.08
0.085
23,000
6,000
500
7,000
8,000
2024-03-12
V
TSG
0.085
0.085
0.08
0.08
-0.01
160,602
14
0.075
0.085
76,002
32,000
52,000
2024-03-11
V
TSG
0.09
0.095
0.09
0.09
96,475
22
0.08
0.09
82,796
2,000
7,000
537
4,000
2024-03-08
V
TSG
0.085
0.09
0.085
0.085
182,094
49
0.085
0.09
82,794
29,000
70,000
2024-03-07
V
TSG
0.085
0.09
0.085
0.085
42,211
8
0.08
0.085
32,211
10,000
2024-03-06
V
TSG
0.085
0.085
0.085
0.085
-0.005
10,020
5
0.08
0.09
10,020
2024-03-05
V
TSG
0.085
0.09
0.085
0.09
0.005
16,000
4
0.085
0.09
12,000
4,000
2024-03-04
V
TSG
0.085
0.085
0.085
0.085
0.005
4,014
3
0.08
0.085
4,000
14
2024-03-01
V
TSG
0.08
0.085
0.08
0.08
112,388
24
0.08
0.085
59,100
2,000
5,000
14,000
30,000
1,888
2024-02-29
V
TSG
0.08
0.08
0.075
0.08
60,000
6
0.075
0.08
28,000
31,000
1,000
2024-02-28
V
TSG
0.08
0.08
0.08
0.08
1,001
2
0.075
0.08
1,000
2024-02-27
V
TSG
0.075
0.08
0.075
0.08
0.005
32,000
2
0.075
0.08
32,000
2024-02-26
V
TSG
0.07
0.075
0.07
0.07
121,355
8
0.07
0.075
97,000
20,000
3,000
1,205
2024-02-23
V
TSG
0.075
0.075
0.07
0.07
35,000
17
0.065
0.08
21,000
1,000
5,000
3,000
5,000
2024-02-22
V
TSG
0.07
0.07
0.065
0.07
34,082
27
0.065
0.075
8,000
5,000
10,000
10,000
20
2024-02-21
V
TSG
0.07
0.075
0.07
0.07
533,537
45
0.065
0.075
387,000
19,000
30,000
29,000
1,000
66,000
1,537
2024-02-20
V
TSG
0.07
0.07
0.065
0.07
0.005
47,412
10
0.065
0.07
5,000
1,000
36,000
3,000
2,000
112
2024-02-16
V
TSG
0.075
0.075
0.065
0.065
-0.005
771,481
61
0.065
0.07
185,100
20,000
35,000
10,000
5,000
45,000
83,381
15,000
2024-02-15
V
TSG
0.07
0.075
0.07
0.07
-0.005
1,571,576
133
0.07
0.075
1,233,000
46,000
20,000
34,000
126,000
26,566
10,000
2024-02-14
V
TSG
0.07
0.075
0.07
0.075
82,242
15
0.07
0.075
76,960
1,000
4,000
282
2024-02-13
V
TSG
0.08
0.08
0.075
0.075
134,609
23
0.07
0.075
100,000
1,000
12,000
21,000
597
2024-02-12
V
TSG
0.08
0.08
0.075
0.075
25,005
6
0.07
0.08
23,000
1,455
2024-02-09
V
TSG
0.08
0.08
0.075
0.075
68,300
11
0.075
0.08
5,000
15,000
47,000
800
2024-02-08
V
TSG
0.075
0.075
0.075
0.075
-0.005
18,000
6
0.07
0.08
15,000
1,000
2,000
2024-02-07
V
TSG
0.08
0.08
0.08
0.08
3,000
1
0.075
0.08
3,000
2024-02-06
V
TSG
0.085
0.085
0.085
0.085
0.005
1,000
1
0.08
0.085
1,000
2024-02-05
V
TSG
0.075
0.085
0.075
0.08
174,900
24
0.08
0.085
70,500
9,000
20,000
17,000
58,000
400
2024-02-02
V
TSG
0.085
0.085
0.08
0.08
-0.005
31,584
6
0.08
0.085
18,250
13,000
334
2024-02-01
V
TSG
0.085
0.085
0.085
0.085
5,010
3
0.08
0.085
5,000
2024-01-31
V
TSG
0.085
0.085
0.085
0.085
31,602
6
0.08
0.09
31,582
2024-01-30
V
TSG
0.08
0.09
0.08
0.085
0.005
946,700
52
0.08
0.09
856,200
33,000
14,000
6,000
17,500
20,000
2024-01-29
V
TSG
0.08
0.08
0.075
0.075
-0.005
53,699
12
0.075
0.08
22,800
4,000
20,000
6,000
2024-01-26
V
TSG
0.08
0.08
0.08
0.08
63,800
14
0.075
0.085
62,100
700
2024-01-25
V
TSG
0.08
0.08
0.075
0.075
112,310
15
0.075
0.08
104,000
6,000
1,000
1,000