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
04:40:51 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
C-CSE
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
C
USGD
0.19
0.20
0.19
0.20
0.01
224,684
44
0.195
0.20
186,450
500
20,500
16,500
734
2024-04-23
C
USGD
0.19
0.19
0.185
0.19
0.005
76,910
29
0.185
0.19
27,789
5,501
21,500
21,500
400
2024-04-22
C
USGD
0.19
0.19
0.18
0.18
-0.01
369,902
81
0.185
0.19
213,000
11,000
44,500
1,000
99,607
570
2024-04-19
C
USGD
0.19
0.195
0.185
0.19
393,187
89
0.185
0.195
296,397
13,000
50,000
6,500
26,000
990
2024-04-18
C
USGD
0.195
0.20
0.185
0.19
-0.005
834,415
146
0.185
0.19
678,200
21,000
51,500
22,000
61,000
270
2024-04-17
C
USGD
0.215
0.215
0.185
0.195
-0.02
1,629,438
496
0.19
0.195
979,665
113,500
456,500
26,000
50,000
2,373
2024-04-16
C
USGD
0.22
0.225
0.20
0.215
-0.005
836,833
474
0.205
0.215
354,620
290,500
105,000
4,000
56,000
17,801
2024-04-15
C
USGD
0.23
0.24
0.205
0.22
-0.01
1,350,782
461
0.22
0.23
809,366
234,500
249,500
6,000
47,000
2,861
2024-04-12
C
USGD
0.245
0.265
0.23
0.23
-0.015
643,314
301
0.23
0.24
381,764
75,500
138,000
26,500
20,000
341
2024-04-11
C
USGD
0.25
0.25
0.235
0.245
-0.005
162,140
72
0.24
0.245
123,800
14,000
19,000
1,000
4,000
300
2024-04-10
C
USGD
0.26
0.265
0.25
0.25
262,401
100
0.245
0.25
153,000
19,500
40,000
5,000
43,022
1,199
2024-04-09
C
USGD
0.26
0.26
0.245
0.25
-0.01
307,887
132
0.245
0.25
222,477
25,800
40,500
7,000
10,500
1,210
2024-04-08
C
USGD
0.27
0.275
0.25
0.26
-0.01
753,386
565
0.25
0.26
396,125
177,000
102,500
900
38,000
23,519
2024-04-05
C
USGD
0.255
0.285
0.245
0.27
0.02
835,354
396
0.27
0.28
459,635
130,500
72,500
1,500
99,500
47,019
2024-04-04
C
USGD
0.28
0.285
0.245
0.25
-0.03
560,827
289
0.25
0.255
332,800
50,500
77,000
1,500
96,500
1,082
2024-04-03
C
USGD
0.25
0.285
0.23
0.28
1,542,787
439
0.275
0.285
937,559
63,000
271,000
45,500
222,000
2,321
2024-04-02
C
USGD
0.30
0.30
0.27
0.28
-0.025
271,960
84
0.275
0.295
147,100
15,000
47,000
1,500
61,000
200
2024-04-01
C
USGD
0.27
0.31
0.265
0.305
0.055
735,391
230
0.295
0.305
524,670
71,500
77,500
9,000
52,000
431
2024-03-28
C
USGD
0.225
0.26
0.22
0.25
0.03
296,887
111
0.25
0.26
218,712
3,000
51,500
2,500
18,000
1,857
2024-03-27
C
USGD
0.24
0.24
0.195
0.215
-0.015
600,442
156
0.215
0.225
345,842
24,500
86,500
12,500
129,000
100
2024-03-26
C
USGD
0.23
0.235
0.22
0.235
0.005
54,821
33
0.225
0.235
17,000
7,500
19,500
3,000
7,500
2024-03-25
C
USGD
0.23
0.235
0.22
0.23
127,595
26
0.22
0.23
53,095
15,500
59,000
2024-03-22
C
USGD
0.23
0.23
0.22
0.23
337,768
65
0.225
0.23
207,331
18,000
31,000
10,000
71,000
37
2024-03-21
C
USGD
0.225
0.24
0.225
0.235
0.005
101,806
26
0.23
0.235
54,300
17,000
30,500
2024-03-20
C
USGD
0.22
0.23
0.22
0.23
0.01
127,100
62
0.22
0.235
52,500
2,000
22,000
50,500
100
2024-03-19
C
USGD
0.225
0.23
0.22
0.23
0.01
135,664
44
0.22
0.23
80,200
1,500
33,500
19,500
964
2024-03-18
C
USGD
0.24
0.24
0.215
0.22
-0.02
218,176
72
0.215
0.22
149,716
22,500
38,000
6,500
1,110
2024-03-15
C
USGD
0.24
0.24
0.23
0.24
0.01
201,245
46
0.23
0.24
129,029
9,000
30,000
32,500
716
2024-03-14
C
USGD
0.245
0.245
0.23
0.23
-0.01
141,542
47
0.23
0.24
93,510
1,500
35,000
11,000
194
2024-03-13
C
USGD
0.205
0.24
0.205
0.24
0.035
484,981
118
0.23
0.24
364,579
4,500
8,000
107,000
827
2024-03-12
C
USGD
0.22
0.22
0.20
0.20
-0.01
36,941
22
0.20
0.215
20,127
2,000
4,500
9,500
814
2024-03-11
C
USGD
0.23
0.235
0.20
0.20
-0.02
248,702
63
0.20
0.21
113,400
7,000
42,500
84,500
1,254
2024-03-08
C
USGD
0.21
0.225
0.205
0.22
0.01
74,553
24
0.215
0.23
54,000
1,000
16,000
3,000
257
2024-03-07
C
USGD
0.23
0.23
0.20
0.21
-0.015
195,941
71
0.205
0.225
125,377
5,500
36,500
1,500
26,500
50
2024-03-06
C
USGD
0.225
0.23
0.21
0.225
0.005
226,132
29
0.225
0.23
167,500
500
24,500
33,500
125
2024-03-05
C
USGD
0.23
0.23
0.215
0.22
-0.01
72,001
34
0.215
0.225
47,500
1,000
15,000
1,000
7,500
2024-03-04
C
USGD
0.235
0.24
0.22
0.23
-0.01
125,551
61
0.225
0.23
96,866
10,000
18,500
182
2024-03-01
C
USGD
0.225
0.24
0.225
0.23
0.015
248,950
55
0.23
0.24
128,500
1,000
36,500
14,000
68,500
2024-02-29
C
USGD
0.185
0.225
0.185
0.215
0.035
505,319
128
0.21
0.22
429,716
13,500
40,500
10,000
10,000
301
2024-02-28
C
USGD
0.195
0.195
0.17
0.18
-0.015
451,636
138
0.175
0.185
347,910
19,000
55,000
1,000
27,500
926
2024-02-27
C
USGD
0.21
0.21
0.19
0.20
-0.01
356,436
147
0.195
0.20
189,684
29,500
53,500
6,500
73,500
2,126
2024-02-26
C
USGD
0.21
0.21
0.21
0.21
35,491
26
0.205
0.21
23,900
2,000
1,000
8,480
2024-02-23
C
USGD
0.215
0.215
0.20
0.21
0.005
186,161
68
0.205
0.21
174,460
2,500
5,000
3,000
1,000
2024-02-22
C
USGD
0.22
0.22
0.205
0.205
-0.01
195,715
79
0.205
0.215
129,588
25,500
20,500
2,500
16,990
2024-02-21
C
USGD
0.23
0.235
0.21
0.22
-0.015
410,482
102
0.215
0.22
235,057
29,000
51,500
13,000
28,000
53,925
2024-02-20
C
USGD
0.22
0.245
0.22
0.235
0.015
551,722
127
0.23
0.235
448,398
16,500
23,500
30,000
32,324
2024-02-16
C
USGD
0.22
0.225
0.21
0.22
-0.005
108,581
62
0.215
0.22
98,410
4,000
2,500
500
500
2,201
2024-02-15
C
USGD
0.245
0.245
0.22
0.225
106,700
24
0.22
0.225
65,500
500
2,500
2,000
36,200
2024-02-14
C
USGD
0.245
0.25
0.22
0.225
-0.015
253,612
117
0.22
0.225
164,553
33,000
17,000
2,000
22,000
14,300
2024-02-13
C
USGD
0.25
0.25
0.23
0.24
105,299
90
0.24
0.245
103,405
500
1,044
2024-02-12
C
USGD
0.24
0.24
0.225
0.24
414,939
108
0.235
0.245
292,265
8,000
77,500
1,500
34,000
917
2024-02-09
C
USGD
0.25
0.255
0.235
0.245
119,947
41
0.24
0.245
111,691
6,000
1,500
100
500
2024-02-08
C
USGD
0.265
0.265
0.23
0.245
-0.015
168,999
74
0.245
0.25
140,124
3,000
25,500
1
2024-02-07
C
USGD
0.27
0.27
0.26
0.26
-0.01
170,818
35
0.26
0.265
115,000
24,500
8,500
500
21,000
500
2024-02-06
C
USGD
0.285
0.29
0.27
0.27
-0.015
125,047
52
0.265
0.28
86,258
3,500
12,000
23,000
69
2024-02-05
C
USGD
0.30
0.32
0.28
0.285
-0.035
768,491
294
0.28
0.285
506,133
41,500
154,500
14,500
45,000
5,567
1,000
2024-02-02
C
USGD
0.33
0.33
0.315
0.315
-0.015
74,842
22
0.315
0.325
57,225
500
13,500
3,500
90
2024-02-01
C
USGD
0.33
0.33
0.31
0.33
0.005
16,127
20
0.32
0.33
6,075
1,000
7,500
1,552
2024-01-31
C
USGD
0.33
0.33
0.315
0.325
113,225
48
0.32
0.33
84,000
4,000
16,500
7,500
925
2024-01-30
C
USGD
0.325
0.33
0.315
0.325
-0.005
56,850
37
0.325
0.33
45,150
3,500
5,000
2,500
600
2024-01-29
C
USGD
0.32
0.33
0.31
0.33
109,368
45
0.32
0.33
84,500
8,500
13,500
1,500
1,359
2024-01-26
C
USGD
0.305
0.345
0.30
0.325
0.02
194,355
79
0.32
0.33
122,500
19,000
23,500
9,000
19,500
558