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
02:21:14 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
USHA
0.09
0.09
0.09
0.09
0.005
130,220
11
0.085
0.09
10,000
13,000
50,000
57,000
2024-05-01
V
USHA
0.10
0.10
0.085
0.085
-0.01
533,550
291
0.085
0.09
270,010
54,000
66,000
35,000
200
58,000
46,020
2024-04-30
V
USHA
0.09
0.10
0.09
0.095
-0.005
26,540
15
0.09
0.10
16,500
500
1,000
8,000
2024-04-29
V
USHA
0.095
0.10
0.095
0.10
307,821
38
0.095
0.10
277,623
7,505
1,500
10,500
6,000
4,500
183
2024-04-26
V
USHA
0.10
0.10
0.095
0.10
0.005
49,599
13
0.095
0.10
15,000
800
33,000
2024-04-25
V
USHA
0.095
0.10
0.095
0.095
82,382
12
0.095
0.10
76,000
800
5,000
1
2024-04-24
V
USHA
0.10
0.10
0.09
0.09
-0.015
89,268
25
0.09
0.095
38,500
5,500
12,500
28,500
3,000
436
2024-04-23
V
USHA
0.10
0.105
0.095
0.105
0.01
361,013
52
0.10
0.105
203,500
11,000
55,000
90,000
188
2024-04-22
V
USHA
0.10
0.10
0.095
0.10
-0.005
112,441
33
0.095
0.10
45,486
10,500
31,500
24,500
1
2024-04-19
V
USHA
0.11
0.11
0.105
0.105
-0.005
47,050
7
0.105
0.11
31,500
15,500
2024-04-18
V
USHA
0.115
0.115
0.095
0.11
379,000
65
0.105
0.11
169,000
25,500
2,000
66,000
67,000
49,000
400
2024-04-17
V
USHA
0.11
0.115
0.11
0.11
694,325
73
0.11
0.115
360,500
49,000
30,000
63,000
59,000
132,500
250
2024-04-16
V
USHA
0.11
0.115
0.105
0.11
-0.005
258,295
40
0.105
0.11
179,500
16,000
36,500
26,000
193
2024-04-15
V
USHA
0.115
0.12
0.105
0.12
-0.005
669,772
98
0.115
0.12
422,725
44,000
5,000
50,500
64,000
83,000
310
2024-04-12
V
USHA
0.135
0.135
0.115
0.12
-0.02
786,440
116
0.115
0.125
466,050
99,500
53,000
68,500
274
500
98,000
519
2024-04-11
V
USHA
0.12
0.14
0.115
0.14
0.02
987,932
134
0.135
0.14
761,473
22,500
26,000
73,000
40
103,500
865
2024-04-10
V
USHA
0.115
0.13
0.115
0.12
0.005
1,348,820
211
0.115
0.12
866,687
115,500
85,000
28,000
525
251,500
1,018
2024-04-09
V
USHA
0.11
0.115
0.105
0.115
0.005
394,729
32
0.11
0.115
205,400
4,000
64,500
50
1,000
119,000
89
2024-04-08
V
USHA
0.105
0.11
0.10
0.11
0.01
146,102
30
0.10
0.11
48,000
26,000
30,000
40,500
1,500
102
2024-04-05
V
USHA
0.10
0.105
0.095
0.10
333,555
43
0.10
0.105
249,000
10,000
10,250
31,000
190
33,000
90
2024-04-04
V
USHA
0.105
0.105
0.095
0.105
218,684
31
0.10
0.105
41,496
32,000
21,000
61,500
20,000
42,000
688
2024-04-03
V
USHA
0.095
0.105
0.09
0.105
0.005
318,041
81
0.10
0.105
97,500
45,500
500
73,500
100,500
391
2024-04-02
V
USHA
0.10
0.10
0.095
0.10
-0.01
203,202
40
0.095
0.10
90,000
37,500
23,500
15,500
36,500
50
2024-04-01
V
USHA
0.11
0.11
0.11
0.11
0.01
6,303
7
0.10
0.11
5,000
1,000
302
2024-03-28
V
USHA
0.10
0.11
0.10
0.10
0.005
288,672
34
0.10
0.11
242,495
8,000
3,000
34,000
1,000
2024-03-27
V
USHA
0.105
0.105
0.095
0.095
-0.01
462,186
67
0.095
0.10
193,400
52,900
10,000
57,500
15,000
132,500
540
2024-03-26
V
USHA
0.11
0.115
0.10
0.10
-0.005
628,215
92
0.10
0.105
333,500
96,500
30,000
50,500
32,000
85,500
90
2024-03-25
V
USHA
0.08
0.12
0.08
0.105
0.02
1,923,298
251
0.105
0.11
1,195,622
148,000
23,000
144,000
14,000
395,000
1,114
2024-03-22
V
USHA
0.07
0.085
0.07
0.085
0.015
491,230
46
0.08
0.085
395,030
12,000
45,000
1,000
38,000
200
2024-03-21
V
USHA
0.06
0.07
0.06
0.07
0.01
281,337
24
0.065
0.07
145,000
32,000
31,000
8,000
65,000
337
2024-03-20
V
USHA
0.065
0.065
0.06
0.06
-0.005
94,565
18
0.06
0.065
71,234
4,000
3,000
2,000
13,000
681
2024-03-19
V
USHA
0.065
0.065
0.065
0.065
1,500
2
0.06
0.065
1,000
2024-03-18
V
USHA
0.065
0.065
0.06
0.06
-0.005
172,284
10
0.06
0.065
171,000
1,000
184
2024-03-15
V
USHA
0.065
0.075
0.065
0.065
244,262
27
0.06
0.07
108,023
24,000
50,000
34,000
28,000
2024-03-14
V
USHA
0.06
0.065
0.06
0.065
42,659
8
0.06
0.065
1,089
24,000
17,000
2024-03-13
V
USHA
0.065
0.065
0.06
0.06
-0.005
26,480
9
0.06
0.065
15,000
3,000
5,000
2,000
1,000
2024-03-12
V
USHA
0.065
0.065
0.06
0.06
-0.005
14,403
6
0.06
0.065
13,000
1,000
2024-03-11
V
USHA
0.065
0.065
0.06
0.065
-0.005
357,891
47
0.06
0.065
264,855
53,855
17,000
5,000
166
1,000
16,000
2024-03-08
V
USHA
0.07
0.075
0.065
0.07
0.005
800,992
78
0.065
0.07
455,200
46,000
59,000
30,000
554
100,000
110,000
212
2024-03-07
V
USHA
0.07
0.07
0.06
0.06
-0.005
58,411
16
0.06
0.065
18,756
15,006
2,000
5,000
17,000
500
2024-03-06
V
USHA
0.065
0.065
0.065
0.065
298,000
29
0.065
0.07
172,000
16,000
15,000
95,000
2024-03-05
V
USHA
0.06
0.065
0.06
0.065
0.005
60,110
5
0.06
0.065
50,000
4,000
6,000
10
2024-03-04
V
USHA
0.06
0.06
0.06
0.06
61,385
16
0.06
0.065
38,000
20,000
2,000
265
2024-03-01
V
USHA
0.075
0.075
0.055
0.06
-0.005
773,143
69
0.055
0.06
447,110
56,000
60,000
11,000
500
168,000
350
30,000
2024-02-29
V
USHA
0.065
0.07
0.06
0.065
0.005
218,225
29
0.065
0.07
144,500
4,000
20,000
1,210
2,000
46,000
515
2024-02-28
V
USHA
0.06
0.065
0.06
0.065
0.005
12,416
7
0.055
0.065
7,000
5,000
388
2024-02-27
V
USHA
0.065
0.065
0.06
0.06
-0.005
145,650
20
0.06
0.065
104,000
4,000
11,000
26,000
650
2024-02-26
V
USHA
0.07
0.07
0.06
0.065
-0.01
347,640
61
0.06
0.065
202,000
28,000
30,000
11,000
800
9,000
66,000
100
2024-02-23
V
USHA
0.06
0.075
0.06
0.075
0.015
523,489
58
0.07
0.075
391,530
28,000
28,000
4,000
400
69,000
1,428
2024-02-22
V
USHA
0.05
0.065
0.05
0.06
0.01
3,239,230
145
0.06
0.065
2,399,000
189,000
75,000
46,000
400
32,000
495,000
1,045
2024-02-21
V
USHA
0.05
0.05
0.05
0.05
25,620
9
0.045
0.05
25,000
418
2024-02-20
V
USHA
0.05
0.05
0.045
0.05
-0.005
382,717
38
0.045
0.05
316,500
21,000
8,000
714
16,000
502
20,000
2024-02-16
V
USHA
0.055
0.06
0.055
0.06
30,943
15
0.055
0.06
4,642
20,000
4,000
95
1,000
2024-02-15
V
USHA
0.065
0.065
0.055
0.06
-0.005
23,716
12
0.055
0.06
13,000
2,000
3,000
5,000
652
2024-02-14
V
USHA
0.065
0.065
0.065
0.065
0.005
1,187
3
0.06
0.065
1,000
20
2024-02-13
V
USHA
0.065
0.065
0.065
0.065
0.005
11,003
4
0.06
0.065
11,000
2024-02-12
V
USHA
0.06
0.06
0.06
0.06
18,370
8
0.055
0.065
13,100
5,000
2024-02-09
V
USHA
0.06
0.06
0.06
0.06
76,134
10
0.055
0.065
76,000
2024-02-08
V
USHA
0.06
0.065
0.06
0.06
20,200
12
0.06
0.065
3,750
14,000
500
1,000
500
2024-02-07
V
USHA
0.065
0.065
0.06
0.065
-0.005
228,400
18
0.06
0.065
112,005
30,000
75
86,000
2024-02-06
V
USHA
0.065
0.07
0.065
0.07
0.005
130,650
13
0.065
0.07
115,900
13,000
1,000
2024-02-05
V
USHA
0.065
0.065
0.06
0.06
15,570
4
0.06
0.065
10,000
5,000