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
15:27:52 EDT Thu 02 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
2024-05-01
V
VML
0.25
0.265
0.24
0.25
15,501
18
0.25
0.27
9,500
2,500
3,500
1
2024-04-30
V
VML
0.245
0.25
0.24
0.25
0.015
13,000
8
0.245
0.28
11,500
500
500
500
2024-04-29
V
VML
0.22
0.245
0.21
0.235
0.005
37,349
10
0.23
0.25
33,000
4,000
2024-04-26
V
VML
0.24
0.24
0.23
0.23
-0.01
7,268
5
0.22
0.23
7,000
2024-04-25
V
VML
0.24
0.24
0.235
0.24
3,675
6
0.235
0.25
3,000
500
2024-04-24
V
VML
0.25
0.26
0.23
0.24
-0.01
140,800
61
0.24
0.25
132,000
1,000
6,000
1,500
300
2024-04-23
V
VML
0.25
0.25
0.24
0.25
-0.005
16,384
15
0.24
0.28
3,500
1,000
1,500
10,000
2024-04-22
V
VML
0.29
0.29
0.25
0.255
-0.035
88,225
25
0.25
0.28
77,725
10,000
2024-04-19
V
VML
0.27
0.29
0.255
0.29
0.02
61,240
16
0.28
0.30
37,000
500
20,000
3,500
100
2024-04-18
V
VML
0.27
0.27
0.27
0.27
1,000
1
0.26
0.27
1,000
2024-04-17
V
VML
0.275
0.275
0.255
0.27
-0.005
7,045
8
0.26
0.28
6,500
500
2024-04-16
V
VML
0.26
0.275
0.255
0.275
0.015
8,339
6
0.275
0.30
8,239
100
2024-04-15
V
VML
0.26
0.26
0.26
0.26
-0.01
11,740
6
0.26
0.27
11,510
2024-04-12
V
VML
0.28
0.28
0.26
0.27
-0.005
74,201
21
0.26
0.27
72,501
500
500
500
200
2024-04-11
V
VML
0.29
0.29
0.275
0.275
-0.025
17,500
14
0.275
0.285
10,500
5,000
2,000
2024-04-10
V
VML
0.30
0.30
0.28
0.30
27,220
10
0.28
0.30
27,200
20
2024-04-09
V
VML
0.28
0.35
0.28
0.30
0.03
53,125
14
0.29
0.30
43,000
8,000
2,000
125
2024-04-08
V
VML
0.28
0.29
0.26
0.27
-0.01
103,500
29
0.27
0.28
85,500
2,500
15,500
2024-04-05
V
VML
0.275
0.29
0.26
0.28
0.04
105,541
37
0.28
0.29
71,500
5,000
11,500
17,500
10
2024-04-04
V
VML
0.20
0.25
0.19
0.24
0.045
199,314
38
0.23
0.24
101,000
20,000
15,000
4,000
31,500
27,814
2024-04-03
V
VML
0.16
0.215
0.14
0.195
0.035
400,280
58
0.19
0.25
241,780
12,000
76,000
18,500
41,500
9,500
2024-04-02
V
VML
0.165
0.165
0.145
0.165
0.005
139,500
27
0.16
0.165
76,000
3,500
30,000
5,000
10,000
15,000
2024-04-01
V
VML
0.165
0.17
0.16
0.16
-0.005
4,477
6
0.16
0.17
2,377
2,000
100
2024-03-28
V
VML
0.17
0.175
0.16
0.165
-0.005
41,961
23
0.165
0.17
17,517
6,000
12,000
2,214
4,000
2024-03-27
V
VML
0.17
0.175
0.17
0.17
-0.005
38,000
18
0.17
0.175
17,500
1,000
14,500
5,000
2024-03-26
V
VML
0.18
0.18
0.17
0.175
-0.005
16,500
7
0.175
0.185
7,500
9,000
2024-03-25
V
VML
0.185
0.185
0.175
0.18
-0.005
100,000
43
0.18
0.185
49,000
3,000
15,000
2,500
14,000
16,500
2024-03-22
V
VML
0.18
0.185
0.18
0.185
0.005
26,773
5
0.18
0.185
1,500
5,000
20,000
2024-03-21
V
VML
0.18
0.185
0.18
0.185
0.005
9,650
6
0.175
0.185
2,000
7,500
150
2024-03-20
V
VML
0.175
0.18
0.17
0.18
0.005
27,235
7
0.175
0.18
9,235
9,000
9,000
2024-03-19
V
VML
250
1
0.175
0.18
2024-03-18
V
VML
0.175
0.175
0.175
0.175
-0.005
1,900
4
0.17
0.18
1,500
300
2024-03-15
V
VML
0.17
0.185
0.17
0.18
0.005
36,000
9
0.175
0.18
26,000
10,000
2024-03-14
V
VML
0.18
0.18
0.17
0.175
-0.005
29,010
15
0.175
0.185
23,000
2,000
4,000
2024-03-13
V
VML
0.195
0.195
0.18
0.185
-0.01
14,501
8
0.175
0.185
12,500
1,500
500
2024-03-12
V
VML
0.19
0.195
0.175
0.195
77,050
27
0.19
0.20
63,500
4,000
5,500
2,500
1,000
500
2024-03-11
V
VML
0.19
0.195
0.19
0.195
0.005
15,530
13
0.19
0.20
13,500
1,000
1,000
30
2024-03-08
V
VML
0.185
0.20
0.185
0.19
0.005
34,500
13
0.185
0.195
33,500
1,000
2024-03-07
V
VML
0.195
0.195
0.18
0.185
-0.01
166,741
45
0.18
0.185
124,035
4,500
6,500
18,000
13,706
2024-03-06
V
VML
0.195
0.195
0.17
0.195
-0.005
116,000
34
0.195
0.20
37,000
4,500
24,000
5,500
18,500
26,500
2024-03-05
V
VML
0.20
0.20
0.20
0.20
-0.005
1,000
1
0.195
0.20
1,000
2024-03-04
V
VML
0.205
0.205
0.205
0.205
0.01
10,000
1
0.20
0.205
10,000
2024-03-01
V
VML
0.20
0.20
0.19
0.195
-0.005
86,530
19
0.195
0.20
21,000
10,000
55,500
2024-02-29
V
VML
0.215
0.215
0.19
0.20
-0.005
59,200
35
0.20
0.22
40,000
15,000
1,000
3,200
2024-02-28
V
VML
0.215
0.215
0.205
0.205
-0.005
51,000
20
0.205
0.215
18,000
3,000
2,000
28,000
2024-02-27
V
VML
0.215
0.215
0.21
0.21
-0.005
3,000
4
0.20
0.215
2,500
500
2024-02-26
V
VML
0.22
0.225
0.20
0.215
-0.005
64,000
19
0.20
0.215
47,000
2,500
14,500
2024-02-23
V
VML
0.22
0.22
0.215
0.22
29,400
10
0.215
0.22
7,500
13,000
2,500
400
6,000
2024-02-22
V
VML
0.215
0.22
0.21
0.22
27,500
9
0.215
0.22
27,500
2024-02-21
V
VML
0.22
0.22
0.22
0.22
10,000
5
0.21
0.22
4,000
6,000
2024-02-20
V
VML
0.22
0.22
0.22
0.22
0.01
5,150
6
0.21
0.22
4,000
1,000
150
2024-02-16
V
VML
0.21
0.21
0.21
0.21
-0.005
12,000
7
0.205
0.21
10,500
1,000
500
2024-02-15
V
VML
0.21
0.215
0.21
0.215
0.005
16,000
10
0.205
0.215
7,500
3,500
3,000
2,000
2024-02-14
V
VML
0.21
0.21
0.21
0.21
-0.01
1,500
2
0.205
0.22
1,500
2024-02-13
V
VML
0.23
0.23
0.21
0.22
-0.015
69,000
18
0.21
0.22
36,500
6,000
19,500
4,500
2,500
2024-02-12
V
VML
0.22
0.235
0.22
0.235
0.01
57,965
19
0.23
0.25
31,500
1,000
15,000
10,000
265
2024-02-09
V
VML
0.23
0.23
0.225
0.225
-0.005
8,000
5
0.22
0.225
4,000
4,000
2024-02-08
V
VML
0.23
0.23
0.225
0.23
-0.005
10,700
7
0.23
0.235
9,700
1,000
2024-02-07
V
VML
0.23
0.235
0.225
0.235
-0.005
10,500
6
0.23
0.235
9,000
1,500
2024-02-06
V
VML
0.23
0.24
0.23
0.24
0.005
28,500
4
0.23
0.24
28,500
2024-02-05
V
VML
0.235
0.23
0.235