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
15:23:04 EDT Fri 26 Apr 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
2024-04-25
V
VG
0.21
0.21
0.145
0.155
-0.05
560,710
121
0.15
0.195
386,995
14,120
15,000
59,500
7,500
77,500
2024-04-24
V
VG
0.25
0.25
0.20
0.205
-0.045
438,723
84
0.205
0.225
386,677
10,000
4,500
16,000
1,500
18,500
1,000
2024-04-23
V
VG
0.27
0.27
0.25
0.25
0.005
3,010
3
0.24
0.26
3,010
2024-04-22
V
VG
0.28
0.28
0.245
0.245
-0.045
36,700
10
0.245
0.28
8,700
15,000
4,500
8,500
2024-04-19
V
VG
0.27
0.30
0.26
0.29
0.05
186,454
48
0.24
0.29
114,500
1,000
16,500
17,000
33,000
4,000
2024-04-18
V
VG
0.26
0.26
0.24
0.24
-0.02
58,300
12
0.24
0.30
50,500
3,500
500
300
3,500
2024-04-17
V
VG
0.26
0.28
0.26
0.28
0.02
41,100
10
0.24
0.30
39,100
2,000
2024-04-16
V
VG
0.265
0.265
0.25
0.26
20,730
14
0.26
0.30
15,130
500
2,000
1,000
400
1,500
200
2024-04-15
V
VG
0.25
0.265
0.25
0.26
47,000
8
0.25
0.30
45,000
500
1,500
2024-04-12
V
VG
0.29
0.29
0.26
0.26
-0.01
118,982
36
0.25
0.26
43,700
6,000
17,500
17,500
28,500
5,350
2024-04-11
V
VG
0.25
0.28
0.25
0.27
0.025
73,700
15
0.25
0.28
56,000
1,000
2,000
8,500
5,200
2024-04-10
V
VG
0.245
0.245
0.23
0.245
45,946
18
0.225
0.25
2,000
1,500
15,343
11,000
16,000
103
2024-04-09
V
VG
0.25
0.25
0.24
0.24
0.005
58,293
22
0.235
0.25
25,234
500
15,500
16,500
459
2024-04-08
V
VG
0.25
0.25
0.235
0.235
-0.015
8,306
9
0.235
0.28
7,000
1,000
3
2024-04-05
V
VG
0.24
0.27
0.24
0.25
-0.02
41,878
20
0.225
0.28
32,378
1,500
1,500
1,500
5,000
2024-04-04
V
VG
0.28
0.28
0.27
0.28
0.005
46,782
12
0.23
0.28
19,617
17,500
3,000
6,500
2024-04-03
V
VG
0.28
0.28
0.275
0.28
0.005
32,641
10
0.22
0.28
24,771
7,500
370
2024-04-02
V
VG
0.26
0.28
0.25
0.28
25,220
24
0.25
0.28
11,098
1,500
3,000
1,000
2,000
1,000
5,142
2024-04-01
V
VG
0.26
0.28
0.26
0.28
19,000
8
0.22
0.28
13,000
3,000
3,000
2024-03-28
V
VG
0.28
0.28
0.28
0.28
5,550
6
0.225
0.28
4,500
100
475
475
2024-03-27
V
VG
0.28
0.28
0.28
0.28
7,635
7
0.255
0.28
6,500
100
1,000
35
2024-03-26
V
VG
50
1
0.25
0.28
2024-03-25
V
VG
0.255
0.28
0.255
0.26
0.01
35,782
15
0.25
0.28
16,732
2,000
3,500
5,000
8,500
2024-03-22
V
VG
0.23
0.23
0.23
0.23
-0.02
20,000
6
0.22
0.275
3,500
500
16,000
2024-03-21
V
VG
2,000
1
0.22
0.275
2,000
2024-03-20
V
VG
0.24
0.25
0.24
0.25
0.01
58,355
22
0.22
0.275
38,500
1,000
7,500
355
11,000
2024-03-19
V
VG
0.22
0.24
0.22
0.24
0.01
10,000
3
0.22
0.245
10,000
2024-03-18
V
VG
0.23
0.24
0.23
0.23
13,438
11
0.22
0.255
4,142
3,000
1,500
2,000
2,500
2024-03-15
V
VG
0.235
0.245
0.23
0.23
-0.005
105,251
26
0.22
0.23
63,500
1,000
3,500
9,000
28,000
2024-03-14
V
VG
0.235
0.235
0.235
0.235
500
1
0.22
0.255
500
2024-03-13
V
VG
0.235
0.24
0.23
0.24
0.01
108,159
29
0.22
0.265
79,770
7,000
1,500
7,000
12,500
389
2024-03-12
V
VG
0.23
0.23
0.23
0.23
-0.01
15,779
7
0.23
0.245
12,219
1,000
2,500
2024-03-11
V
VG
0.255
0.26
0.24
0.245
0.02
60,255
16
0.225
0.245
47,000
500
1,500
2,000
3,400
5,392
2024-03-08
V
VG
0.24
0.255
0.225
0.255
0.025
31,640
5
0.225
0.265
21,500
5,000
5,000
2024-03-07
V
VG
0.22
0.24
0.22
0.24
0.03
19,005
10
0.225
0.24
6,000
13,000
2024-03-06
V
VG
0.21
0.21
0.21
0.21
0.015
11,050
7
0.21
0.23
3,000
8,050
2024-03-05
V
VG
0.21
0.22
0.195
0.195
-0.025
126,490
47
0.185
0.265
67,590
3,500
7,500
10,500
30,000
7,000
2024-03-04
V
VG
0.20
0.225
0.19
0.215
-0.04
440,946
129
0.195
0.225
263,531
13,545
32,000
15,000
7,000
102,000
7,670
2024-03-01
V
VG
0.255
0.255
0.255
0.255
0.02
24,427
9
0.255
0.26
6,500
500
10,000
2,000
5,000
2024-02-29
V
VG
0.255
0.255
0.235
0.235
0.005
16,529
12
0.235
0.25
5,030
8,500
430
2,000
440
2024-02-28
V
VG
0.24
0.24
0.19
0.23
-0.035
183,781
56
0.21
0.245
134,875
8,500
4,500
7,000
28,500
36
2024-02-27
V
VG
0.25
0.275
0.245
0.265
0.005
124,433
32
0.24
0.28
74,500
2,000
15,000
6,000
23,285
2,900
2024-02-26
V
VG
0.255
0.26
0.25
0.26
-0.025
27,043
7
0.25
0.26
19,843
7,000
2024-02-23
V
VG
0.27
0.285
0.255
0.28
-0.005
87,527
31
0.255
0.31
47,597
2,000
9,000
125
21,500
7,105
2024-02-22
V
VG
0.27
0.285
0.265
0.285
0.02
99,890
34
0.27
0.295
41,100
25,000
9,000
20,000
4,715
2024-02-21
V
VG
0.285
0.30
0.265
0.265
-0.005
112,690
29
0.26
0.29
92,190
3,500
3,500
3,000
10,500
2024-02-20
V
VG
0.30
0.30
0.27
0.285
-0.035
31,843
16
0.265
0.30
14,445
15,000
1,000
812
2024-02-16
V
VG
0.28
0.335
0.28
0.32
0.04
278,047
60
0.29
0.315
222,100
15,000
15
6,500
3,000
18,000
13,332
2024-02-15
V
VG
0.28
0.30
0.27
0.28
0.065
205,653
61
0.27
0.28
183,500
6,000
4,000
11,000
1,126
2024-02-14
V
VG
0.22
0.22
0.215
0.215
-0.005
16,521
6
0.215
0.25
12,500
4,000
2024-02-13
V
VG
0.24
0.24
0.22
0.22
1,700
4
0.215
0.25
1,000
700
2024-02-12
V
VG
0.22
0.22
0.215
0.22
-0.005
37,528
15
0.215
0.25
35,395
1,500
633
2024-02-09
V
VG
0.225
0.225
0.225
0.225
9,000
1
0.22
0.25
9,000
2024-02-08
V
VG
0.24
0.24
0.225
0.225
-0.02
111,000
8
0.22
0.25
111,000
2024-02-07
V
VG
0.25
0.25
0.245
0.245
-0.005
7,500
2
0.24
0.28
7,500
2024-02-06
V
VG
0.25
0.25
0.25
0.25
2,000
2
0.25
0.28
1,000
1,000
2024-02-05
V
VG
0.25
0.25
0.25
0.25
-0.005
1,670
5
0.25
0.28
1,626
19
2024-02-02
V
VG
0.255
0.255
0.255
0.255
-0.005
38,700
13
0.25
0.27
9,000
500
6,000
5,000
18,000
2024-02-01
V
VG
0.275
0.275
0.275
0.275
0.015
6,200
3
0.255
0.275
6,000
2024-01-31
V
VG
0.26
0.26
0.255
0.26
0.01
67,350
21
0.235
0.26
56,825
1,000
9,500
25
2024-01-30
V
VG
0.24
0.25
0.24
0.25
0.03
54,310
11
0.235
0.275
16,800
6,000
15,000
5,000
11,500
2024-01-29
V
VG
0.23
0.23
0.22
0.22
-0.04
74,442
24
0.21
0.275
50,112
14,000
2,500
2,000
5,500