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
08:30:09 EDT Fri 03 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
2024-05-02
V
UGE
0.54
0.59
0.54
0.59
0.06
15,105
14
0.56
0.61
8,521
1,000
1,500
2,500
1,000
584
2024-05-01
V
UGE
0.58
0.59
0.52
0.53
-0.02
58,470
46
0.53
0.55
11,965
3,500
24,500
4,000
1,098
12,500
437
2024-04-30
V
UGE
0.76
0.76
0.50
0.58
-0.19
706,209
406
0.56
0.58
312,137
95,000
85,000
23,000
1,240
48,000
131,500
7,959
2024-04-29
V
UGE
0.77
0.77
0.77
0.77
-0.01
2,185
5
0.77
0.84
1,500
185
500
2024-04-26
V
UGE
0.80
0.80
0.76
0.76
-0.02
14,850
15
0.74
0.84
7,000
2,500
5,000
350
2024-04-25
V
UGE
0.78
0.79
0.78
0.78
-0.01
23,390
18
0.74
0.84
8,500
2,000
7,000
1,000
4,500
2024-04-24
V
UGE
0.79
0.79
0.79
0.79
0.03
500
1
0.77
0.84
500
2024-04-23
V
UGE
0.81
0.81
0.76
0.79
-0.02
26,986
23
0.74
0.80
22,275
3,500
500
666
2024-04-22
V
UGE
0.81
0.81
0.81
0.81
0.01
1,253
4
0.81
0.84
1,250
2024-04-19
V
UGE
0.81
0.81
0.80
0.80
-0.04
6,303
13
0.81
0.89
2,700
420
100
2,000
424
2024-04-18
V
UGE
0.80
0.84
0.80
0.84
0.02
6,353
7
0.81
0.89
3,000
375
2,500
3
2024-04-17
V
UGE
0.84
0.84
0.82
0.82
0.02
8,082
9
0.79
0.84
4,500
3,000
220
12
2024-04-16
V
UGE
0.79
0.80
0.78
0.80
0.02
30,258
23
0.78
0.89
16,700
3,000
3,000
6,346
637
2024-04-15
V
UGE
0.83
0.83
0.78
0.78
10,157
13
0.77
0.79
8,000
1,000
1,000
32
2024-04-12
V
UGE
0.77
0.81
0.77
0.78
-0.02
5,075
7
0.76
0.81
2,340
2,500
205
2024-04-11
V
UGE
0.78
0.80
0.76
0.80
0.02
22,946
25
0.79
0.84
11,300
7,000
500
400
500
3,000
146
2024-04-10
V
UGE
0.79
0.79
0.76
0.76
-0.01
7,520
9
0.75
0.79
6,500
500
2024-04-09
V
UGE
0.77
0.77
0.76
0.77
32,038
22
0.76
0.79
21,600
2,500
1,500
5,500
683
2024-04-08
V
UGE
0.77
0.77
0.76
0.77
-0.04
61,554
34
0.76
0.80
13,909
1,000
7,000
6,500
33,000
100
2024-04-05
V
UGE
0.77
0.81
0.77
0.81
0.01
53,193
24
0.77
0.83
17,500
3,000
7,500
4,000
21,000
135
2024-04-04
V
UGE
0.79
0.80
0.78
0.80
-0.01
4,241
7
0.77
0.83
3,050
500
691
2024-04-03
V
UGE
0.81
0.81
0.81
0.81
0.03
20,050
11
0.78
0.83
7,500
500
4,500
6,500
50
2024-04-02
V
UGE
0.78
0.78
0.77
0.78
-0.01
28,557
19
0.77
0.83
25,856
1,000
400
1,001
2024-04-01
V
UGE
0.79
0.80
0.79
0.80
0.02
38,154
22
0.77
0.83
10,400
4,500
7,000
2,000
7,500
4,500
2,239
2024-03-28
V
UGE
0.77
0.80
0.77
0.78
18,850
13
0.78
0.82
2,250
8,500
1,500
6,600
2024-03-27
V
UGE
0.78
0.78
0.78
0.78
2,915
5
0.77
0.83
730
2,185
2024-03-26
V
UGE
0.80
0.80
0.78
0.78
-0.03
11,409
9
0.77
0.84
9,600
500
800
435
2024-03-25
V
UGE
0.80
0.81
0.78
0.81
-0.01
8,265
10
0.78
0.82
5,060
1,000
200
2,000
2024-03-22
V
UGE
0.77
0.82
0.77
0.82
0.03
19,700
19
0.77
0.89
4,500
1,500
6,000
2,500
5,200
2024-03-21
V
UGE
0.77
0.81
0.77
0.80
-0.03
21,900
16
0.77
0.89
9,500
1,000
6,500
500
300
2,000
2,100
2024-03-20
V
UGE
0.84
0.84
0.83
0.83
0.05
2,850
4
0.77
0.89
1,000
500
1,350
2024-03-19
V
UGE
153
1
0.77
0.89
2024-03-18
V
UGE
0.78
0.80
0.77
0.80
33,321
30
0.77
0.84
7,700
3,500
250
17,500
4,048
2024-03-15
V
UGE
0.77
0.80
0.77
0.80
-0.03
3,307
7
0.77
0.90
751
2,000
306
2024-03-14
V
UGE
0.78
0.83
0.77
0.83
0.06
8,355
10
0.77
0.80
3,570
1,500
3,085
2024-03-13
V
UGE
0.78
0.78
0.77
0.77
-0.03
13,379
18
0.78
0.86
4,500
500
480
2,000
5,549
2024-03-12
V
UGE
0.79
0.80
0.77
0.80
74,515
28
0.77
0.86
62,000
1,000
3,000
491
4,500
3,524
2024-03-11
V
UGE
0.80
0.80
0.80
0.80
-0.02
3,504
3
0.79
0.86
3,500
2024-03-08
V
UGE
0.78
0.82
0.77
0.82
0.02
38,350
17
0.79
0.86
12,800
2,500
7,000
6,000
10,000
2024-03-07
V
UGE
0.77
0.80
0.76
0.80
0.01
58,450
25
0.77
0.86
25,000
1,000
7,000
3,000
18,000
4,450
2024-03-06
V
UGE
0.75
0.80
0.75
0.79
-0.02
43,741
17
0.79
0.87
26,728
1,000
3,000
13,000
3
2024-03-05
V
UGE
0.81
0.83
0.80
0.80
-0.03
3,301
8
0.80
0.87
2,300
500
500
1
2024-03-04
V
UGE
0.81
0.85
0.81
0.83
23,828
34
0.80
0.89
4,150
12,500
500
100
5,000
1,217
2024-03-01
V
UGE
0.79
0.86
0.79
0.83
0.01
36,604
31
0.81
0.83
4,880
500
12,000
1,000
121
14,000
4,099
2024-02-29
V
UGE
0.85
0.86
0.80
0.80
-0.03
51,518
42
0.80
0.87
27,400
3,000
3,500
50
13,546
4,022
2024-02-28
V
UGE
0.75
0.83
0.75
0.83
0.07
59,902
49
0.78
0.84
26,125
2,000
12,500
1,000
400
17,500
372
2024-02-27
V
UGE
0.77
0.77
0.72
0.76
-0.05
128,781
71
0.75
0.77
73,109
500
23,500
1,000
293
29,500
120
2024-02-26
V
UGE
0.83
0.83
0.75
0.81
-0.06
66,301
59
0.77
0.82
36,340
2,000
7,500
3,000
756
5,500
6,501
4,205
2024-02-23
V
UGE
0.85
0.90
0.80
0.87
0.07
61,987
43
0.81
0.90
33,140
1,000
13,500
3,000
292
500
6,500
3,855
2024-02-22
V
UGE
0.85
0.85
0.80
0.83
-0.02
24,113
31
0.80
0.90
8,580
2,500
6,000
4,500
768
1,000
365
2024-02-21
V
UGE
0.90
0.90
0.78
0.85
-0.09
93,919
61
0.81
0.91
49,699
1,500
29,500
2,000
500
5,000
5,500
7
2024-02-20
V
UGE
0.90
0.94
0.90
0.92
0.08
16,870
16
0.92
0.94
6,600
7,520
2,500
40
2024-02-16
V
UGE
915
4
0.85
0.94
800
2024-02-15
V
UGE
0.84
0.84
0.84
0.84
-0.10
3,649
8
0.80
0.94
1,200
3
2,351
2024-02-14
V
UGE
0.87
0.94
0.82
0.94
0.09
40,819
45
0.88
0.94
30,815
4,000
836
500
4,000
317
2024-02-13
V
UGE
0.84
0.85
0.72
0.85
0.05
98,266
67
0.79
0.85
69,106
1,000
7,500
1,500
500
500
17,000
510
2024-02-12
V
UGE
0.77
0.82
0.77
0.80
0.03
42,041
47
0.78
0.85
12,662
2,500
7,000
7,000
187
1,000
8,500
2,432
2024-02-09
V
UGE
0.80
0.80
0.77
0.77
-0.02
9,239
15
0.77
0.79
7,500
500
86
500
500
148
2024-02-08
V
UGE
0.83
0.83
0.77
0.79
0.03
3,194
11
0.77
0.83
2,000
500
12
500
72
2024-02-07
V
UGE
0.80
0.81
0.76
0.78
0.04
40,430
20
0.76
0.85
38,469
1,000
500
204
162
2024-02-06
V
UGE
0.88
0.88
0.73
0.74
-0.02
37,703
42
0.73
0.89
27,225
6,000
500
307
1,000
2,114
2024-02-05
V
UGE
0.85
0.85
0.76
0.76
-0.07
31,979
34
0.76
0.90
20,500
2,000
2,000
1,000
500
3,000
1,000
1,704