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
11:53:18 EDT Tue 07 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
E-NEO exchange
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
2024-05-06
E
VERS
1.09
1.09
1.02
1.05
0.01
212,096
305
0.91
1.05
137,508
10,900
27,200
31,100
5,141
2024-05-03
E
VERS
0.98
1.04
0.97
1.04
0.08
233,376
270
0.98
1.10
183,248
15,000
8,000
23,001
2,443
2024-05-02
E
VERS
0.97
0.98
0.94
0.96
-0.02
85,081
135
0.96
0.99
51,095
12,000
5,500
14,002
1,949
2024-05-01
E
VERS
0.95
0.98
0.93
0.98
0.01
85,084
153
0.95
0.97
47,490
9,500
3,500
20,501
3,360
2024-04-30
E
VERS
0.97
0.97
0.95
0.97
-0.01
39,858
84
0.94
0.98
33,250
500
500
4,501
1,011
2024-04-29
E
VERS
0.97
0.98
0.96
0.98
0.01
99,001
156
0.96
0.98
69,490
16,500
1,500
8,000
2,841
2024-04-26
E
VERS
0.97
0.97
0.94
0.97
63,788
127
0.93
0.97
45,024
3,500
6,500
5,621
2,440
2024-04-25
E
VERS
0.96
0.98
0.92
0.97
-0.01
203,961
160
0.93
0.97
152,838
26,500
4,000
16,501
2,941
2024-04-24
E
VERS
0.98
0.98
0.97
0.98
-0.01
108,733
149
0.91
0.98
87,909
7,000
4,500
6,001
1,897
2024-04-23
E
VERS
1.00
1.02
0.97
0.99
286,063
257
0.91
1.00
189,518
22,500
10,000
26,500
36,811
2024-04-22
E
VERS
0.92
1.08
0.91
0.99
0.08
387,022
399
0.91
1.09
227,202
64,500
18,000
69,535
5,960
2024-04-19
E
VERS
1.03
1.03
0.91
0.91
-0.11
528,287
829
0.91
1.09
329,091
52,600
75,400
69,502
1,334
2024-04-18
E
VERS
1.09
1.09
0.97
1.02
-0.05
596,189
787
0.95
1.09
365,798
58,800
80,100
88,601
1,682
2024-04-17
E
VERS
1.10
1.11
1.07
1.07
-0.06
117,793
205
1.05
1.09
68,581
12,700
20,500
15,401
461
2024-04-16
E
VERS
1.15
1.15
1.09
1.13
-0.01
127,326
234
1.09
1.14
73,446
14,400
23,700
15,201
521
2024-04-15
E
VERS
1.10
1.14
1.03
1.14
0.04
375,702
530
1.02
1.14
260,515
30,800
33,600
49,300
1,092
2024-04-12
E
VERS
1.10
1.15
1.04
1.10
-0.01
430,973
537
1.02
1.11
255,130
48,300
67,000
59,100
1,100
2024-04-11
E
VERS
1.15
1.15
1.01
1.11
-0.03
583,161
854
1.00
1.15
348,480
78,300
50,400
103,310
2,199
2024-04-10
E
VERS
1.11
1.15
0.97
1.14
0.03
896,182
1,196
1.06
1.15
691,270
82,400
38,000
81,544
2,336
2024-04-09
E
VERS
1.36
1.40
0.96
1.11
-0.24
2,372,699
2,790
0.99
1.15
1,589,453
257,800
151,700
359,803
12,249
200
2024-04-08
E
VERS
1.43
1.45
1.31
1.35
-0.10
689,232
1,026
1.33
1.40
361,212
62,500
80,400
152,301
32,342
2024-04-05
E
VERS
1.46
1.47
1.43
1.45
-0.03
147,536
253
1.40
1.49
101,883
12,400
5,400
27,200
551
2024-04-04
E
VERS
1.54
1.54
1.42
1.48
308,847
424
1.40
1.67
195,920
24,000
13,400
33,301
40,842
2024-04-03
E
VERS
1.47
1.53
1.42
1.48
0.01
206,411
272
1.45
1.52
128,553
32,000
9,600
35,600
590
2024-04-02
E
VERS
1.47
1.48
1.42
1.47
-0.01
111,405
238
1.40
1.50
62,813
13,900
8,400
25,702
512
2024-04-01
E
VERS
1.45
1.48
1.40
1.48
0.05
154,624
335
1.40
1.50
102,623
13,900
15,400
21,500
948
2024-03-28
E
VERS
1.45
1.50
1.43
1.43
-0.06
210,303
334
1.41
1.50
150,342
13,900
11,600
33,600
749
2024-03-27
E
VERS
1.44
1.55
1.43
1.49
0.05
315,710
467
1.43
1.55
177,609
39,900
26,800
70,601
526
2024-03-26
E
VERS
1.45
1.46
1.42
1.44
0.01
180,472
297
1.41
1.49
134,377
13,900
14,100
17,500
563
2024-03-25
E
VERS
1.48
1.48
1.43
1.43
-0.05
132,117
256
1.42
1.49
69,228
18,200
23,000
20,100
1,022
2024-03-22
E
VERS
1.50
1.50
1.44
1.48
-0.02
159,676
280
1.41
1.50
101,749
21,300
14,700
20,901
825
2024-03-21
E
VERS
1.51
1.56
1.48
1.50
0.01
181,752
390
1.45
1.50
125,628
21,700
14,300
15,702
4,008
2024-03-20
E
VERS
1.59
1.59
1.49
1.49
-0.09
145,611
280
1.49
1.65
87,205
13,900
13,100
30,600
650
2024-03-19
E
VERS
1.59
1.59
1.50
1.58
-0.02
147,219
303
1.50
1.64
87,576
20,200
5,100
33,602
664
2024-03-18
E
VERS
1.66
1.66
1.49
1.60
-0.04
437,493
766
1.50
1.64
293,269
47,400
20,300
75,401
892
2024-03-15
E
VERS
1.61
1.70
1.60
1.64
0.01
545,760
1,464
1.56
1.77
324,265
79,300
22,800
116,702
2,121
2024-03-14
E
VERS
1.70
1.82
1.60
1.63
-0.14
560,841
1,134
1.56
1.80
375,042
71,400
25,200
86,301
1,944
2024-03-13
E
VERS
1.50
1.78
1.47
1.77
0.28
620,124
1,090
1.65
1.80
356,365
97,300
38,300
119,502
2,385
2024-03-12
E
VERS
1.38
1.49
1.38
1.49
0.07
273,359
406
1.44
1.50
171,833
33,900
26,600
37,206
3,627
2024-03-11
E
VERS
1.44
1.45
1.36
1.42
-0.03
249,689
451
1.39
1.44
139,511
32,500
28,900
47,200
937
2024-03-08
E
VERS
1.46
1.48
1.42
1.45
-0.04
404,736
677
1.40
1.46
241,563
58,800
31,600
64,501
6,212
2024-03-07
E
VERS
1.50
1.50
1.43
1.49
-0.01
300,616
553
1.40
1.49
198,206
22,000
49,400
29,500
1,371
2024-03-06
E
VERS
1.48
1.50
1.44
1.49
-0.01
499,182
757
1.44
1.50
328,681
66,900
22,200
80,501
680
2024-03-05
E
VERS
1.49
1.50
1.44
1.50
-0.03
199,286
394
1.40
1.50
139,162
20,400
18,700
19,901
700
2024-03-04
E
VERS
1.58
1.58
1.40
1.53
0.08
353,464
855
1.47
1.58
194,961
46,600
24,400
83,700
3,360
2024-03-01
E
VERS
1.50
1.56
1.42
1.45
-0.03
483,072
882
1.38
1.58
275,473
94,000
26,700
84,300
2,046
2024-02-29
E
VERS
1.51
1.53
1.40
1.44
0.04
658,298
1,183
1.40
1.58
409,623
112,400
44,000
83,502
6,934
200
2024-02-28
E
VERS
1.33
1.44
1.29
1.40
0.08
491,153
775
1.29
1.44
270,466
80,300
70,700
58,500
10,410
100
2024-02-27
E
VERS
1.40
1.40
1.29
1.32
-0.01
570,307
722
1.31
1.35
391,211
48,300
37,500
77,001
15,507
2024-02-26
E
VERS
1.44
1.45
1.30
1.33
-0.12
562,320
926
1.31
1.40
344,256
64,400
31,300
110,900
8,019
100
2024-02-23
E
VERS
1.47
1.48
1.43
1.45
-0.02
239,556
560
1.40
1.48
152,082
36,300
23,700
26,200
966
2024-02-22
E
VERS
1.52
1.54
1.44
1.47
-0.05
334,138
737
1.40
1.48
232,568
28,600
39,300
32,102
1,196
2024-02-21
E
VERS
1.60
1.60
1.44
1.52
-0.06
300,696
578
1.40
1.52
205,670
29,900
20,100
43,200
1,418
2024-02-20
E
VERS
1.68
1.73
1.57
1.58
0.03
623,628
881
1.58
1.72
396,318
74,700
34,400
87,400
27,203
2024-02-16
E
VERS
1.53
1.60
1.47
1.55
0.06
441,364
785
1.50
1.78
236,747
59,000
68,700
45,800
30,537
2024-02-15
E
VERS
1.49
1.56
1.45
1.49
0.04
459,626
961
1.49
1.54
322,253
58,100
30,100
46,401
2,127
2024-02-14
E
VERS
1.58
1.58
1.41
1.47
-0.04
433,528
745
1.40
1.60
318,187
31,400
31,800
35,400
15,670
2024-02-13
E
VERS
1.60
1.60
1.45
1.51
-0.10
529,510
924
1.42
1.60
326,110
77,700
73,700
47,600
1,892
2024-02-12
E
VERS
1.73
1.73
1.60
1.61
-0.10
348,731
694
1.60
1.78
241,499
41,300
33,500
29,700
2,078
2024-02-09
E
VERS
1.68
1.75
1.67
1.71
0.05
231,986
578
1.66
1.86
141,415
13,000
29,056
46,504
1,704
2024-02-08
E
VERS
1.72
1.78
1.65
1.66
-0.14
397,280
838
1.66
1.86
267,384
44,100
31,100
39,600
12,364