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
06:54:25 EDT Fri 29 Mar 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
2024-03-28
V
UCU
0.74
0.75
0.72
0.75
0.01
38,394
40
0.75
0.80
11,591
5,000
15,000
1,000
45
500
3,000
1,948
2024-03-27
V
UCU
0.77
0.77
0.74
0.75
-0.01
30,268
38
0.74
0.78
16,693
1,500
3,000
915
6,650
1,186
2024-03-26
V
UCU
0.76
0.77
0.75
0.75
31,094
33
0.75
0.77
5,000
3,000
8,000
500
990
12,000
1,314
2024-03-25
V
UCU
0.82
0.82
0.74
0.75
-0.07
201,961
109
0.75
0.80
92,662
14,500
63,000
14,500
410
15,500
912
2024-03-22
V
UCU
0.84
0.84
0.82
0.82
-0.02
3,757
6
0.82
0.84
2,600
500
150
500
2024-03-21
V
UCU
0.83
0.84
0.78
0.84
23,856
28
0.82
0.84
16,650
2,000
1,000
366
3,500
290
2024-03-20
V
UCU
0.80
0.84
0.80
0.84
0.02
6,546
12
0.83
0.85
3,902
1,000
1,500
2024-03-19
V
UCU
0.81
0.82
0.78
0.80
-0.02
42,727
45
0.80
0.83
28,700
8,000
500
100
4,000
580
2024-03-18
V
UCU
0.83
0.83
0.81
0.83
-0.02
24,678
36
0.81
0.83
15,825
4,000
1,500
140
2,593
411
2024-03-15
V
UCU
0.82
0.85
0.81
0.85
0.03
29,595
25
0.83
0.87
13,900
4,500
7,000
2,000
500
1,564
2024-03-14
V
UCU
0.83
0.83
0.82
0.82
-0.01
21,240
21
0.81
0.85
5,475
10,500
2,500
1,000
1,055
2024-03-13
V
UCU
0.83
0.84
0.80
0.82
-0.02
64,061
48
0.82
0.85
34,636
10,000
12,000
1,000
20
5,000
750
2024-03-12
V
UCU
0.84
0.85
0.83
0.83
-0.02
35,726
30
0.83
0.84
17,225
3,000
8,000
2,000
20
5,000
261
2024-03-11
V
UCU
0.87
0.87
0.83
0.85
27,585
36
0.84
0.85
14,658
5,000
2,000
3,000
2,500
20
2024-03-08
V
UCU
0.83
0.85
0.83
0.85
57,666
34
0.84
0.88
41,600
3,000
3,000
9,000
666
2024-03-07
V
UCU
0.81
0.85
0.81
0.85
0.04
44,262
41
0.83
0.85
10,375
18,000
7,000
1,000
760
6,500
613
2024-03-06
V
UCU
0.80
0.81
0.79
0.81
0.01
8,631
19
0.80
0.81
6,600
500
250
486
2024-03-05
V
UCU
0.82
0.82
0.79
0.79
-0.02
17,805
26
0.82
0.83
2,300
5,000
7,000
2,000
1,218
2024-03-04
V
UCU
0.83
0.84
0.81
0.81
-0.01
22,348
26
0.79
0.83
19,274
1,000
500
65
500
600
2024-03-01
V
UCU
0.84
0.84
0.81
0.81
-0.02
16,485
29
0.82
0.83
12,671
500
2,000
150
1,000
108
2024-02-29
V
UCU
0.81
0.83
0.80
0.83
0.03
80,553
57
0.82
0.84
9,900
17,000
42,500
1,000
280
8,545
1,328
2024-02-28
V
UCU
0.82
0.82
0.77
0.80
-0.01
32,615
39
0.79
0.81
14,500
4,500
5,000
4,000
4,000
590
2024-02-27
V
UCU
1,153
7
0.80
0.82
136
541
2024-02-26
V
UCU
0.84
0.84
0.77
0.80
-0.01
73,655
46
0.80
0.82
24,450
12,500
21,500
4,000
10
10,500
695
2024-02-23
V
UCU
0.82
0.83
0.81
0.83
0.02
33,348
29
0.82
0.85
12,124
2,500
11,500
2,000
4,500
724
2024-02-22
V
UCU
0.87
0.87
0.81
0.81
-0.06
44,874
32
0.81
0.86
27,500
1,500
11,500
2,500
1,609
2024-02-21
V
UCU
0.88
0.89
0.86
0.87
-0.02
12,346
15
0.87
0.88
6,499
1,000
3,000
1,500
346
2024-02-20
V
UCU
0.86
0.90
0.86
0.89
48,837
32
0.88
0.89
40,600
5,500
500
1,000
1,237
2024-02-16
V
UCU
0.86
0.90
0.86
0.90
0.04
56,806
55
0.88
0.90
11,800
15,000
13,500
4,000
100
10,500
1,771
2024-02-15
V
UCU
0.88
0.89
0.85
0.87
-0.03
38,064
37
0.85
0.87
8,501
3,500
13,500
3,000
327
7,388
1,836
2024-02-14
V
UCU
0.87
0.90
0.87
0.90
0.02
54,013
46
0.88
0.90
28,671
9,000
4,500
2,000
8,500
1,124
2024-02-13
V
UCU
0.88
0.90
0.87
0.89
0.01
51,298
40
0.87
0.90
20,000
7,000
11,000
4,500
6,500
2,103
2024-02-12
V
UCU
0.85
0.88
0.84
0.88
69,806
53
0.87
0.88
51,990
10,000
1,000
6,000
609
2024-02-09
V
UCU
0.86
0.88
0.86
0.87
0.01
54,852
51
0.86
0.88
7,549
4,890
16,000
4,500
420
19,000
1,750
2024-02-08
V
UCU
0.84
0.87
0.82
0.86
0.03
141,802
113
0.84
0.86
59,065
29,000
16,323
7,000
500
20,500
8,814
500
2024-02-07
V
UCU
0.84
0.84
0.82
0.83
0.01
22,170
21
0.81
0.84
13,470
2,000
3,500
3,000
100
2024-02-06
V
UCU
0.80
0.83
0.80
0.82
0.02
31,063
41
0.81
0.84
11,000
6,000
4,000
4,000
5,000
494
2024-02-05
V
UCU
0.84
0.84
0.80
0.80
-0.02
41,582
42
0.79
0.80
23,464
3,500
12,500
500
817
2024-02-02
V
UCU
0.81
0.82
0.80
0.82
0.02
47,111
33
0.81
0.84
17,450
10,000
14,000
4,500
894
2024-02-01
V
UCU
0.80
0.82
0.80
0.80
36,521
38
0.80
0.82
19,250
6,000
2,500
2,000
400
6,000
198
2024-01-31
V
UCU
0.81
0.82
0.80
0.80
-0.01
24,943
27
0.80
0.82
21,510
500
453
1,000
1,078
2024-01-30
V
UCU
0.82
0.82
0.81
0.81
0.01
5,639
12
0.81
0.84
2,000
95
3,000
219
2024-01-29
V
UCU
0.81
0.82
0.80
0.82
21,715
27
0.80
0.83
1,650
3,000
10,000
4,500
365
1,900
224
2024-01-26
V
UCU
0.83
0.83
0.81
0.83
-0.02
49,506
49
0.81
0.84
15,166
11,500
3,500
7,000
11,500
540
2024-01-25
V
UCU
0.81
0.85
0.81
0.85
0.04
70,944
35
0.82
0.85
5,500
9,500
37,500
1,500
13,500
3,044
2024-01-24
V
UCU
0.82
0.82
0.81
0.82
12,729
11
0.81
0.82
3,300
500
1,500
7,000
29
2024-01-23
V
UCU
0.84
0.84
0.84
0.84
0.02
1,723
8
0.81
0.85
1,000
373
2024-01-22
V
UCU
0.82
0.83
0.80
0.82
0.01
91,434
58
0.81
0.87
20,750
29,000
25,500
6,000
9,550
484
2024-01-19
V
UCU
0.81
0.82
0.81
0.82
35,015
24
0.81
0.82
26,300
2,000
6,000
200
335
2024-01-18
V
UCU
0.86
0.87
0.81
0.81
-0.05
142,976
56
0.81
0.83
103,280
9,500
15,700
7,500
498
5,750
496
2024-01-17
V
UCU
0.87
0.87
0.86
0.87
50,182
48
0.86
0.87
27,763
8,000
4,000
1,000
559
8,000
255
2024-01-16
V
UCU
0.90
0.90
0.87
0.87
-0.03
121,721
121
0.86
0.87
29,351
16,500
32,500
14,500
64
500
24,500
2,357
500
2024-01-15
V
UCU
0.90
0.90
0.88
0.90
0.03
96,248
36
0.87
0.90
77,558
1,000
8,500
4,000
3,500
759
2024-01-12
V
UCU
0.91
0.91
0.87
0.87
-0.04
99,765
77
0.87
0.89
29,787
26,500
21,500
10,000
11,000
705
2024-01-11
V
UCU
0.91
0.92
0.91
0.91
0.02
4,242
18
0.90
0.92
2,400
300
500
420
299
2024-01-10
V
UCU
0.94
0.95
0.89
0.89
-0.05
171,927
175
0.89
0.90
96,216
17,500
19,000
5,000
500
18,500
14,997
2024-01-09
V
UCU
0.89
0.95
0.87
0.94
0.05
185,470
112
0.93
0.94
99,450
22,500
29,500
4,000
1,310
3,500
22,000
524
500
2024-01-08
V
UCU
0.87
0.89
0.87
0.89
0.02
45,488
59
0.88
0.89
28,500
7,000
2,500
1,500
200
4,399
644
2024-01-05
V
UCU
0.90
0.91
0.87
0.87
-0.01
71,529
93
0.87
0.89
23,500
20,000
10,500
3,000
12,500
1,091
2024-01-04
V
UCU
0.92
0.94
0.88
0.89
-0.03
184,632
221
0.88
0.91
66,573
40,000
17,000
19,000
28,500
11,975
500
2024-01-03
V
UCU
0.95
0.95
0.90
0.91
0.01
47,037
52
0.91
0.93
18,750
6,000
7,500
4,000
2,000
8,000
328
2024-01-02
V
UCU
0.87
0.90
0.86
0.90
0.03
64,175
87
0.89
0.92
26,009
2,500
18,000
4,500
660
7,500
4,327
500