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
20:52:26 EDT Sat 04 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
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
2024-05-03
C
VBAM
0.135
0.135
0.13
0.13
7,000
3
0.125
0.15
7,000
2024-05-02
C
VBAM
0.14
0.14
0.12
0.13
-0.01
453,000
47
0.125
0.135
400,500
5,000
8,000
1,000
38,500
2024-05-01
C
VBAM
0.145
0.145
0.14
0.14
-0.005
3,151
4
0.135
0.15
3,000
1
2024-04-30
C
VBAM
0.145
0.145
0.125
0.145
0.005
361,000
72
0.145
0.15
335,000
3,000
5,500
3,500
13,000
2024-04-29
C
VBAM
0.14
0.16
0.135
0.135
-0.025
56,500
27
0.14
0.15
51,500
3,000
2,000
2024-04-26
C
VBAM
0.155
0.16
0.155
0.16
3,100
4
0.15
0.16
2,000
1,000
100
2024-04-25
C
VBAM
0.16
0.16
0.16
0.16
0.015
1,000
1
0.15
0.16
1,000
2024-04-24
C
VBAM
0.16
0.16
0.14
0.145
-0.015
26,768
17
0.145
0.155
20,268
1,000
2,500
3,000
2024-04-23
C
VBAM
0.17
0.17
0.16
0.16
0.005
17,388
8
0.155
0.16
4,000
10,000
3,000
388
2024-04-22
C
VBAM
0.165
0.165
0.145
0.155
45,003
31
0.15
0.18
22,000
1,500
15,000
6,500
3
2024-04-19
C
VBAM
0.17
0.18
0.15
0.155
-0.005
98,907
31
0.155
0.18
50,407
18,000
30,500
2024-04-18
C
VBAM
0.18
0.18
0.155
0.165
-0.005
70,800
52
0.16
0.17
48,700
2,000
12,500
7,500
100
2024-04-17
C
VBAM
0.18
0.185
0.165
0.165
-0.005
118,070
58
0.165
0.175
41,500
70,500
500
5,000
570
2024-04-16
C
VBAM
0.185
0.19
0.17
0.17
-0.015
46,501
21
0.17
0.175
27,000
12,000
7,500
1
2024-04-15
C
VBAM
0.18
0.195
0.17
0.185
-0.015
261,601
79
0.18
0.19
226,000
5,000
14,500
500
15,500
1
2024-04-12
C
VBAM
0.195
0.21
0.195
0.20
6,500
4
0.195
0.20
6,500
2024-04-11
C
VBAM
0.21
0.22
0.20
0.20
0.01
24,500
13
0.195
0.20
20,000
1,000
3,500
2024-04-10
C
VBAM
0.22
0.22
0.18
0.19
-0.025
90,000
27
0.19
0.20
44,500
14,500
9,500
500
16,000
5,000
2024-04-09
C
VBAM
0.21
0.22
0.21
0.215
0.005
16,500
6
0.21
0.215
16,000
500
2024-04-08
C
VBAM
0.205
0.21
0.18
0.21
75,825
45
0.19
0.21
69,000
5,000
1,500
325
2024-04-05
C
VBAM
0.205
0.21
0.205
0.21
4,300
4
0.20
0.21
2,300
2,000
2024-04-04
C
VBAM
0.22
0.22
0.21
0.21
3,055
5
0.205
0.21
3,000
2024-04-03
C
VBAM
0.2175
0.2175
0.205
0.21
-0.0075
14,000
8
0.205
0.215
13,000
1,000
2024-04-02
C
VBAM
0.22
0.22
0.2175
0.2175
0.0075
9,543
7
0.215
0.22
9,043
500
2024-04-01
C
VBAM
0.215
0.22
0.21
0.21
-0.01
19,000
10
0.21
0.22
10,000
4,500
4,500
2024-03-28
C
VBAM
0.21
0.255
0.205
0.22
0.01
355,500
76
0.215
0.22
290,500
1,500
10,000
1,500
52,000
2024-03-27
C
VBAM
0.22
0.22
0.205
0.21
0.01
106,500
18
0.205
0.21
50,000
3,000
53,500
2024-03-26
C
VBAM
0.22
0.22
0.20
0.20
-0.02
25,271
16
0.195
0.20
10,136
15,135
2024-03-25
C
VBAM
0.22
0.22
0.22
0.22
0.02
1,000
1
0.20
0.22
1,000
2024-03-22
C
VBAM
0.20
0.20
0.18
0.20
-0.01
51,040
28
0.19
0.205
40,000
7,000
4,000
40
2024-03-21
C
VBAM
0.225
0.225
0.21
0.21
0.005
2,000
2
0.205
0.21
2,000
2024-03-20
C
VBAM
0.1975
0.205
0.1975
0.205
0.005
52,044
22
0.20
0.225
19,500
500
2,000
30,040
2024-03-19
C
VBAM
0.20
0.20
0.20
0.20
0.01
37,039
6
0.195
0.20
36,000
1,000
2024-03-18
C
VBAM
0.20
0.20
0.18
0.19
0.005
82,756
39
0.19
0.195
32,500
2,000
16,500
500
18,000
13,256
2024-03-15
C
VBAM
0.25
0.25
0.185
0.19
-0.05
628,798
147
0.185
0.215
489,000
17,000
51,500
4,000
57,139
10,159
2024-03-14
C
VBAM
0.24
0.24
0.22
0.24
0.01
103,501
24
0.235
0.25
86,000
14,000
2,500
1,001
2024-03-13
C
VBAM
0.235
0.235
0.23
0.23
3,000
2
0.225
0.23
3,000
2024-03-12
C
VBAM
0.24
0.24
0.23
0.23
0.005
8,000
6
0.225
0.23
8,000
2024-03-11
C
VBAM
0.225
0.23
0.225
0.225
-0.005
12,000
5
0.22
0.225
12,000
2024-03-08
C
VBAM
0.23
0.23
0.19
0.23
43,677
28
0.225
0.23
35,500
5,500
2,000
677
2024-03-07
C
VBAM
0.25
0.25
0.22
0.23
-0.02
27,300
22
0.23
0.25
22,300
3,500
500
500
500
2024-03-06
C
VBAM
0.25
0.25
0.25
0.25
0.01
1,000
1
0.235
0.24
1,000
2024-03-05
C
VBAM
0.23
0.24
0.225
0.24
21,200
11
0.225
0.24
20,700
500
2024-03-04
C
VBAM
0.23
0.24
0.23
0.24
0.01
13,500
4
0.235
0.24
13,500
2024-03-01
C
VBAM
0.25
0.25
0.23
0.23
0.01
3,465
5
0.225
0.25
2,965
500
2024-02-29
C
VBAM
0.23
0.23
0.22
0.22
4,000
3
0.22
0.23
4,000
2024-02-28
C
VBAM
0.22
0.25
0.21
0.22
43,000
24
0.21
0.23
36,500
3,000
3,500
2024-02-27
C
VBAM
0.22
0.23
0.215
0.22
11,200
8
0.215
0.22
8,200
2,000
1,000
2024-02-26
C
VBAM
0.225
0.24
0.20
0.22
-0.02
154,055
107
0.21
0.22
96,055
19,500
17,000
14,500
7,000
2024-02-23
C
VBAM
0.245
0.245
0.23
0.24
-0.01
18,543
13
0.23
0.24
18,500
2024-02-22
C
VBAM
0.24
0.25
0.23
0.25
0.015
28,200
14
0.24
0.26
21,000
4,500
1,000
1,500
2024-02-21
C
VBAM
0.26
0.26
0.23
0.235
-0.015
60,534
27
0.24
0.25
48,034
6,000
5,500
1,000
2024-02-20
C
VBAM
0.25
0.26
0.245
0.25
-0.01
17,020
15
0.25
0.26
17,010
10
2024-02-16
C
VBAM
0.265
0.265
0.26
0.26
0.005
5,043
4
0.255
0.27
5,000
43
2024-02-15
C
VBAM
0.24
0.255
0.23
0.255
0.01
67,015
24
0.255
0.27
62,500
500
3,000
1,000
2024-02-14
C
VBAM
0.24
0.245
0.24
0.245
0.01
2,030
3
0.235
0.25
2,000
2024-02-13
C
VBAM
0.265
0.265
0.235
0.235
-0.005
15,060
10
0.23
0.235
13,060
2,000
2024-02-12
C
VBAM
0.245
0.25
0.235
0.24
-0.01
63,150
16
0.235
0.24
51,000
2,000
10,000
2024-02-09
C
VBAM
0.265
0.265
0.25
0.25
-0.01
20,500
16
0.25
0.255
19,000
1,500
2024-02-08
C
VBAM
0.265
0.27
0.255
0.26
0.015
40,249
19
0.255
0.26
17,000
500
2,000
500
2,000
18,249
2024-02-07
C
VBAM
0.25
0.255
0.245
0.245
-0.005
3,500
3
0.24
0.245
3,500
2024-02-06
C
VBAM
0.27
0.27
0.24
0.25
-0.015
11,500
10
0.25
0.255
11,000
500
2024-02-05
C
VBAM
0.265
0.265
0.265
0.265
1,005
2
0.26
0.27
1,000