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
04:57:20 EDT Mon 06 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
2024-05-03
V
VAU
0.12
0.135
0.115
0.125
0.005
455,052
166
0.12
0.135
312,625
3,500
15,500
14,000
1,000
40,500
67,059
2024-05-02
V
VAU
0.13
0.13
0.11
0.11
-0.015
102,000
17
0.11
0.12
28,000
10,000
15,000
3,000
26,000
20,000
2024-05-01
V
VAU
0.11
0.125
0.11
0.125
0.015
599,411
70
0.125
0.13
495,500
20,500
34,500
460
500
39,500
7,821
2024-04-30
V
VAU
0.115
0.115
0.105
0.11
20,590
9
0.105
0.11
15,930
4,000
2024-04-29
V
VAU
0.115
0.115
0.11
0.11
-0.005
130,243
20
0.11
0.115
91,000
7,000
75
1,000
12,000
19,068
2024-04-26
V
VAU
0.115
0.115
0.105
0.115
147,500
23
0.11
0.115
111,500
100
9,000
9,500
16,612
2024-04-25
V
VAU
0.115
0.115
0.11
0.115
-0.005
124,082
14
0.11
0.115
59,582
1,500
13,000
50,000
2024-04-24
V
VAU
0.13
0.13
0.12
0.12
1,800
4
0.115
0.12
1,800
2024-04-23
V
VAU
0.125
0.125
0.12
0.12
-0.01
83,273
18
0.115
0.13
29,500
334
23,000
17,500
12,500
56
2024-04-22
V
VAU
0.13
0.135
0.115
0.115
-0.025
351,870
55
0.115
0.13
237,370
6,500
44,000
1,000
62,405
470
2024-04-19
V
VAU
0.13
0.14
0.125
0.14
0.015
236,744
20
0.135
0.14
210,000
1,000
10,500
15,000
244
2024-04-18
V
VAU
0.13
0.13
0.12
0.13
0.01
117,385
11
0.12
0.13
85,000
10,500
10,000
11,500
200
2024-04-17
V
VAU
0.135
0.135
0.12
0.12
20,000
4
0.12
0.135
1,000
2,000
17,000
2024-04-16
V
VAU
0.12
0.12
0.12
0.12
-0.01
68,000
14
0.125
0.135
30,000
500
6,000
11,500
8,000
12,000
2024-04-15
V
VAU
0.125
0.135
0.125
0.135
0.005
8,459
6
0.125
0.135
1
8,000
408
50
2024-04-12
V
VAU
0.13
0.14
0.115
0.14
0.01
39,400
24
0.12
0.14
17,500
500
4,500
1,500
14,000
1,100
2024-04-11
V
VAU
0.115
0.13
0.115
0.13
19,000
2
0.115
0.13
19,000
2024-04-10
V
VAU
0.125
0.13
0.125
0.13
164,832
16
0.115
0.13
151,332
500
6,000
7,000
2024-04-09
V
VAU
0.145
0.145
0.12
0.13
-0.015
238,406
41
0.125
0.14
83,000
15,500
36,666
28,000
1,000
74,000
2024-04-08
V
VAU
0.145
0.15
0.135
0.145
0.005
175,919
31
0.13
0.15
71,166
10,000
15,000
35,000
50
44,500
200
2024-04-05
V
VAU
0.125
0.155
0.125
0.14
0.015
195,821
44
0.14
0.155
129,591
2,180
31,000
4,000
27,500
800
2024-04-04
V
VAU
0.12
0.125
0.12
0.125
0.005
36,500
3
0.115
0.14
36,500
2024-04-03
V
VAU
0.12
0.125
0.11
0.12
0.005
90,293
25
0.11
0.12
81,750
4,000
4,000
541
2024-04-02
V
VAU
0.115
0.115
0.11
0.115
0.015
106,800
21
0.105
0.12
77,000
10,000
10,000
9,500
300
2024-04-01
V
VAU
0.115
0.115
0.115
0.115
0.015
10,500
3
0.10
0.115
5,000
5,500
2024-03-28
V
VAU
0.11
0.11
0.10
0.10
-0.005
44,256
15
0.105
0.11
25,756
3,500
4,000
11,000
2024-03-27
V
VAU
0.11
0.11
0.105
0.11
0.005
25,185
18
0.105
0.11
14,870
4,000
6,000
2024-03-26
V
VAU
0.105
0.11
0.105
0.105
79,985
27
0.105
0.11
61,000
1,500
3,500
5,500
8,000
300
2024-03-25
V
VAU
0.11
0.11
0.105
0.11
0.005
61,561
9
0.10
0.11
14,500
12,000
10,000
24,500
561
2024-03-22
V
VAU
0.105
0.11
0.105
0.105
0.005
47,509
8
0.10
0.11
13,500
25,000
6,000
3,000
9
2024-03-21
V
VAU
0.105
0.105
0.10
0.10
39,000
8
0.105
0.11
32,500
2,500
4,000
2024-03-20
V
VAU
0.11
0.11
0.11
0.11
0.01
3,813
3
0.105
0.11
300
3,500
2024-03-19
V
VAU
0.10
0.105
0.11
2024-03-18
V
VAU
0.105
0.105
0.10
0.10
-0.01
59,997
23
0.10
0.105
23,700
10,000
12,000
13,000
1,297
2024-03-15
V
VAU
0.11
0.11
0.105
0.105
-0.005
32,400
10
0.105
0.115
22,500
1,500
4,000
1,500
2,500
100
2024-03-14
V
VAU
0.105
0.105
0.105
0.105
-0.005
17,600
5
0.105
0.11
100
1,500
11,000
5,000
2024-03-13
V
VAU
0.10
0.11
0.10
0.11
0.005
48,410
10
0.105
0.115
9,000
15,000
14,000
10,400
10
2024-03-12
V
VAU
0.105
0.11
0.10
0.10
-0.01
47,063
21
0.10
0.115
22,000
173
2,000
9,000
1,000
12,785
7
2024-03-11
V
VAU
0.11
0.11
0.11
0.11
0.005
31,541
8
0.105
0.11
24,000
2,000
5,000
54
2024-03-08
V
VAU
0.105
0.11
0.105
0.11
0.005
29,778
4
0.105
0.11
20,000
9,500
2024-03-07
V
VAU
0.11
0.115
0.10
0.105
88,682
33
0.10
0.105
37,805
7,000
5,000
16,500
500
21,500
188
2024-03-06
V
VAU
0.115
0.115
0.105
0.105
-0.01
110,293
18
0.10
0.11
67,000
9,000
6,500
9,500
18,000
293
2024-03-05
V
VAU
0.115
0.115
0.115
0.115
1,501
2
0.11
0.115
1,500
2024-03-04
V
VAU
0.11
0.115
0.11
0.115
0.005
31,210
14
0.11
0.115
30,584
500
125
2024-03-01
V
VAU
0.105
0.11
0.105
0.11
0.01
49,035
9
0.10
0.11
44,500
3,500
500
350
2024-02-29
V
VAU
0.11
0.11
0.10
0.10
-0.005
7,954
4
0.10
0.105
7,800
2024-02-28
V
VAU
0.105
0.11
0.10
0.105
0.005
121,641
22
0.10
0.11
80,438
15,000
14,500
11,500
100
2024-02-27
V
VAU
0.11
0.11
0.10
0.10
-0.01
63,172
14
0.10
0.105
31,500
20,000
3,500
8,000
172
2024-02-26
V
VAU
0.105
0.11
0.105
0.11
-0.015
90,990
26
0.10
0.11
49,276
2,000
500
20,000
19,000
2024-02-23
V
VAU
0.125
0.125
0.125
0.125
0.025
501
2
0.105
0.125
500
1
2024-02-22
V
VAU
0.105
0.11
0.10
0.10
-0.015
23,511
12
0.10
0.155
15,000
1,000
1,000
6,500
11
2024-02-21
V
VAU
0.115
0.115
0.115
0.115
0.015
15,351
9
0.11
0.155
5,132
10,000
115
2024-02-20
V
VAU
0.105
0.105
0.10
0.10
-0.005
37,100
8
0.10
0.155
9,000
15,000
13,000
2024-02-16
V
VAU
0.105
0.105
0.105
0.105
7,845
7
0.10
0.105
7,816
2024-02-15
V
VAU
0.105
0.105
0.105
0.105
17,000
3
0.10
0.105
17,000
2024-02-14
V
VAU
0.105
0.105
0.105
0.105
6,900
2
0.095
0.105
6,900
2024-02-13
V
VAU
0.105
0.105
0.105
0.105
23,880
6
0.095
0.11
23,500
380
2024-02-12
V
VAU
0.105
0.105
0.10
0.105
-0.005
124,837
28
0.095
0.105
59,500
12,000
2,000
17,000
33,500
387
2024-02-09
V
VAU
0.105
0.11
0.10
0.11
0.005
162,686
31
0.10
0.11
91,186
12,000
16,000
18,500
25,000
2024-02-08
V
VAU
0.115
0.115
0.105
0.105
-0.01
137,100
21
0.10
0.105
86,000
4,500
11,500
6,000
1,000
28,000
2024-02-07
V
VAU
0.115
0.115
0.115
0.115
0.005
120,500
15
0.11
0.12
59,500
1,000
17,500
12,500
30,000