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
18:46:03 EDT Wed 08 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
2024-05-08
V
VENZ
0.28
0.29
0.28
0.29
0.01
36,364
6
0.245
0.29
36,150
214
2024-05-07
V
VENZ
0.255
0.285
0.255
0.28
0.025
187,494
32
0.245
0.28
167,522
5,500
500
1,000
1,000
11,894
2024-05-06
V
VENZ
0.255
0.26
0.255
0.255
98,500
32
0.215
0.255
88,500
3,000
7,000
2024-05-03
V
VENZ
0.245
0.26
0.245
0.255
0.015
98,900
35
0.22
0.255
98,500
400
2024-05-02
V
VENZ
0.24
0.24
0.24
0.24
-0.005
16,520
6
0.20
0.25
15,000
70
500
500
2024-05-01
V
VENZ
0.23
0.245
0.22
0.245
0.015
150,999
37
0.175
0.25
134,304
4,500
455
11,000
500
2024-04-30
V
VENZ
0.215
0.24
0.21
0.23
0.02
121,535
34
0.21
0.23
65,900
25,500
3,000
22,000
4,834
2024-04-29
V
VENZ
0.155
0.22
0.15
0.21
0.06
505,254
113
0.16
0.21
400,543
500
501
22,500
2,500
77,000
260
2024-04-26
V
VENZ
0.15
0.15
0.15
0.15
-0.005
10,647
6
0.15
0.155
10,440
1
1
205
2024-04-25
V
VENZ
0.155
0.155
0.155
0.155
3,193
3
0.15
0.165
3,000
193
2024-04-24
V
VENZ
1
1
0.15
0.16
1
2024-04-23
V
VENZ
0.155
0.155
0.155
0.155
5,059
3
0.155
0.17
5,000
59
2024-04-22
V
VENZ
0.155
0.155
0.155
0.155
0.005
873
4
0.155
0.17
843
2024-04-19
V
VENZ
101
2
0.16
0.17
2024-04-18
V
VENZ
0.15
0.15
0.145
0.15
-0.02
36,983
17
0.15
0.17
23,225
30
8,500
5,028
2024-04-17
V
VENZ
0.17
0.17
0.16
0.16
-0.02
13,500
8
0.16
0.18
1,000
3,000
1,000
6,000
2,500
2024-04-16
V
VENZ
0.16
0.16
0.16
0.16
-0.02
20,010
5
0.16
0.18
9,000
5,500
5,500
2024-04-15
V
VENZ
0.15
0.18
0.145
0.18
0.02
70,239
27
0.145
0.18
23,100
6,000
15,000
6,500
15,500
4,000
2024-04-12
V
VENZ
0.16
0.16
0.16
0.16
-0.01
10,612
11
0.16
0.17
6,550
2,000
1,500
562
2024-04-11
V
VENZ
0.16
0.16
0.16
0.16
-0.01
1,445
5
0.16
0.17
845
500
100
2024-04-10
V
VENZ
0.17
0.17
0.17
0.17
0.02
3,876
3
0.15
0.17
2,500
1,000
2024-04-09
V
VENZ
54,054
2
0.15
0.185
54,000
54
2024-04-08
V
VENZ
0.16
0.16
0.15
0.15
-0.03
5,001
6
0.15
0.17
3,500
500
500
500
2024-04-05
V
VENZ
0.18
0.18
0.18
0.18
0.005
1,820
5
0.16
0.18
820
500
500
2024-04-04
V
VENZ
0.165
0.175
0.165
0.17
0.01
191,052
23
0.155
0.185
165,351
12,501
2,000
100
4,500
6,600
2024-04-03
V
VENZ
0.145
0.16
0.145
0.16
0.01
775,455
14
0.15
0.16
22,000
747,320
2,000
4,001
21
2024-04-02
V
VENZ
0.12
0.15
0.12
0.15
0.035
136,478
27
0.13
0.145
106,000
14,500
150
12,500
3,328
2024-04-01
V
VENZ
0.12
0.12
0.105
0.115
-0.01
119,000
16
0.115
0.14
116,500
2,500
2024-03-28
V
VENZ
33
1
0.125
0.135
33
2024-03-27
V
VENZ
0.13
0.13
0.125
0.125
-0.005
10,000
2
0.125
0.135
10,000
2024-03-26
V
VENZ
0.13
0.13
0.13
0.13
5,092
2
0.13
0.135
5,000
2024-03-25
V
VENZ
0.13
0.13
0.13
0.13
-0.005
25,363
8
0.13
0.135
25,083
2024-03-22
V
VENZ
0.135
0.135
0.13
0.13
-0.015
20,439
8
0.13
0.14
9,000
2,000
9,000
29
2024-03-21
V
VENZ
240
2
0.135
0.17
199
2024-03-20
V
VENZ
0.16
0.19
0.145
0.145
0.015
26,201
10
0.145
0.17
11,700
3,500
1,500
9,501
2024-03-19
V
VENZ
0.13
0.13
0.13
0.13
-0.005
18,750
7
0.13
0.16
8,750
4,000
6,000
2024-03-18
V
VENZ
0.135
0.135
0.135
0.135
-0.005
14,986
10
0.13
0.16
10,501
2,000
2,000
2024-03-15
V
VENZ
0.13
0.16
0.13
0.14
0.02
58,956
24
0.14
0.16
43,112
500
3,000
7,000
5,264
2024-03-14
V
VENZ
283
2
0.135
0.14
200
2024-03-13
V
VENZ
0.12
0.125
0.12
0.12
-0.005
34,089
8
0.12
0.14
31,000
1,000
500
10
1,500
79
2024-03-12
V
VENZ
0.125
0.125
0.12
0.125
0.005
45,908
16
0.12
0.125
31,050
1,000
3,500
9,500
858
2024-03-11
V
VENZ
0.11
0.12
0.11
0.12
12,950
7
0.12
0.125
9,000
2,500
1,000
450
2024-03-08
V
VENZ
13
1
0.115
0.12
13
2024-03-07
V
VENZ
0.11
0.12
0.11
0.12
6,058
3
0.11
0.12
1,000
5,000
58
2024-03-06
V
VENZ
0.115
0.12
0.11
0.12
0.005
64,835
13
0.12
0.125
49,500
4,500
10,500
135
2024-03-05
V
VENZ
0.12
0.12
0.115
0.12
5,500
5
0.115
0.12
1,500
1,500
2,500
2024-03-04
V
VENZ
253
3
0.12
0.125
2
2024-03-01
V
VENZ
0.115
0.12
0.115
0.12
0.01
13,050
3
0.12
0.125
13,000
2024-02-29
V
VENZ
0.115
0.115
0.11
0.115
-0.005
141,255
15
0.11
0.115
93,753
1,500
15,000
12,000
19,002
2024-02-28
V
VENZ
0.12
0.13
0.115
0.115
-0.005
40,502
6
0.11
0.13
9,000
31,000
500
2
2024-02-27
V
VENZ
0.13
0.13
0.12
0.12
-0.005
34,000
4
0.12
0.13
12,000
10,000
10,000
2,000
2024-02-26
V
VENZ
0.12
0.125
0.12
0.12
23,003
10
0.12
0.13
19,001
2,500
1,500
2
2024-02-23
V
VENZ
0.115
0.12
0.115
0.12
27,497
11
0.12
0.125
21,500
20
410
5,000
300
2024-02-22
V
VENZ
30,365
6
0.115
0.125
15
30,000
6
2024-02-21
V
VENZ
0.105
0.125
0.105
0.12
0.015
124,630
27
0.12
0.13
64,105
3,000
12,000
9,000
36,500
25
2024-02-20
V
VENZ
0.105
0.105
0.10
0.105
174,036
24
0.105
0.12
158,458
8,500
7,000
7
2024-02-16
V
VENZ
0.11
0.11
0.10
0.105
-0.005
253,883
38
0.105
0.13
189,712
11,500
1,500
27,000
467
13,500
4
10,000
2024-02-15
V
VENZ
0.13
0.13
0.11
0.11
-0.01
57,813
23
0.105
0.11
45,704
2,000
4,500
5,209
2024-02-14
V
VENZ
0.11
0.14
0.11
0.12
0.02
20,111
18
0.12
0.20
15,050
5,061
Consolidation 10 old shares to 1 new
2024-02-13
V
VENZ
0.01
0.0125
0.01
0.01
2,009,633
16
0.01
0.015
2,006,983
650
2024-02-12
V
VENZ
0.01
0.0125
0.01
0.01
-0.0025
934,291
15
0.01
0.015
933,890
200
201
2024-02-09
V
VENZ
1,470,660
3
0.01
0.015
1,470,000