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
10:56:51 EDT Thu 28 Mar 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
2024-03-27
V
VMS
0.095
0.10
0.095
0.10
13,341
8
0.095
0.105
3,168
10,000
23
2024-03-26
V
VMS
0.10
0.10
0.10
0.10
0.005
46,174
19
0.095
0.11
41,100
5,000
74
2024-03-25
V
VMS
0.10
0.10
0.09
0.095
-0.005
274,470
37
0.09
0.10
146,285
18,000
31,000
61,500
7,685
10,000
2024-03-22
V
VMS
0.095
0.105
0.095
0.10
0.01
102,604
20
0.10
0.105
22,954
14,000
15,000
24,000
25,000
2024-03-21
V
VMS
0.10
0.10
0.10
0.10
0.01
2,118
2
0.095
0.10
118
2,000
2024-03-20
V
VMS
0.09
0.10
0.09
0.10
0.005
9,497
6
0.095
0.10
6,000
2,000
730
2024-03-19
V
VMS
0.095
0.10
0.095
0.10
21,408
9
0.09
0.10
5,500
1,000
13,500
1,000
400
2024-03-18
V
VMS
0.105
0.105
0.09
0.10
-0.005
44,433
11
0.095
0.10
38,600
5,500
2024-03-15
V
VMS
0.105
0.105
0.105
0.105
1,300
4
0.105
0.11
1,000
2024-03-14
V
VMS
0.10
0.11
0.10
0.105
0.005
61,285
14
0.105
0.11
36,500
9,000
15,100
2024-03-13
V
VMS
0.11
0.11
0.095
0.10
56,182
17
0.10
0.105
24,100
18,000
14,000
21
2024-03-12
V
VMS
0.10
0.11
0.095
0.10
0.01
213,368
24
0.10
0.11
176,000
8,000
13,000
2,000
6,000
6,000
636
2024-03-11
V
VMS
0.09
0.09
0.09
0.09
-0.005
13,520
4
0.09
0.095
6,000
7,500
2024-03-08
V
VMS
0.095
0.095
0.095
0.095
77,027
9
0.09
0.095
60,887
15,000
2024-03-07
V
VMS
0.09
0.095
0.09
0.095
0.005
232,225
20
0.09
0.095
197,000
25,000
7,000
3,225
2024-03-06
V
VMS
0.09
0.09
0.085
0.085
-0.005
11,205
6
0.085
0.09
1,000
7,000
2,500
2024-03-05
V
VMS
0.09
0.09
0.09
0.09
-0.005
11,947
9
0.085
0.095
1,000
10,209
2024-03-04
V
VMS
0.095
0.095
0.09
0.09
-0.005
7,428
11
0.09
0.095
4,000
1,000
710
2024-03-01
V
VMS
0.095
0.095
0.09
0.095
46,557
16
0.09
0.095
22,777
7,000
1,000
13,000
1,389
2024-02-29
V
VMS
0.09
0.095
0.09
0.095
55,926
26
0.09
0.095
26,517
3,000
120
25,000
1,145
2024-02-28
V
VMS
0.095
0.095
0.095
0.095
0.01
8,217
4
0.09
0.095
5,207
3,000
10
2024-02-27
V
VMS
0.09
0.095
0.085
0.085
84,007
15
0.085
0.095
82,000
265
2024-02-26
V
VMS
0.085
0.09
0.085
0.085
32,163
10
0.085
0.095
31,000
1,000
60
2024-02-23
V
VMS
0.085
0.085
0.085
0.085
-0.005
4,055
5
0.085
0.09
1,000
125
2,000
2024-02-22
V
VMS
0.09
0.095
0.085
0.085
-0.005
85,249
14
0.085
0.09
61,500
20,000
3,000
59
2024-02-21
V
VMS
0.09
0.095
0.09
0.095
0.005
41,430
10
0.09
0.095
18,030
7,000
16,000
400
2024-02-20
V
VMS
0.085
0.095
0.085
0.09
56,211
15
0.085
0.09
55,040
1,000
2024-02-16
V
VMS
0.09
0.09
0.085
0.085
-0.01
135,692
15
0.085
0.09
134,000
1,000
150
2024-02-15
V
VMS
0.09
0.095
0.085
0.095
0.01
93,766
18
0.085
0.095
41,000
4,000
8,000
39,000
80
2024-02-14
V
VMS
0.085
0.095
0.085
0.095
0.005
9,422
7
0.09
0.095
3,222
6,000
200
2024-02-13
V
VMS
0.09
0.095
0.09
0.095
-0.005
66,950
14
0.085
0.095
23,700
4,000
20,000
7,000
6,500
5,500
250
2024-02-12
V
VMS
0.10
0.10
0.10
0.10
0.01
11,321
6
0.09
0.10
7,010
3,000
971
260
2024-02-09
V
VMS
0.09
0.10
0.09
0.10
8,313
10
0.09
0.10
3,000
3,000
1,500
641
2024-02-08
V
VMS
0.09
0.10
0.09
0.10
0.01
35,796
15
0.09
0.10
22,250
6,000
6,000
746
2024-02-07
V
VMS
0.09
0.09
0.09
0.09
-0.005
35,258
7
0.09
0.095
34,000
558
300
2024-02-06
V
VMS
0.10
0.10
0.09
0.095
-0.005
112,356
28
0.09
0.095
87,558
6,000
18,000
746
2024-02-05
V
VMS
0.10
0.10
0.10
0.10
0.01
1,000
1
0.09
0.10
1,000
2024-02-02
V
VMS
0.09
0.09
0.085
0.09
-0.005
20,055
9
0.085
0.095
9,000
10,000
1,000
2024-02-01
V
VMS
0.09
0.095
0.09
0.09
-0.015
4,100
6
0.09
0.095
1,090
2,500
2024-01-31
V
VMS
0.085
0.105
0.085
0.105
0.015
262,191
22
0.08
0.10
171,000
3,000
20,000
23,000
43,000
2,079
2024-01-30
V
VMS
550
2
0.08
0.09
2024-01-29
V
VMS
0.08
0.08
0.08
0.08
-0.01
1,287
4
0.08
0.09
1,000
205
2024-01-26
V
VMS
0.09
0.09
0.09
0.09
0.005
61,395
8
0.08
0.09
60,000
343
100
2024-01-25
V
VMS
0.10
0.10
0.085
0.085
-0.005
69,856
14
0.08
0.09
42,206
1,000
20,000
2,000
4,000
500
2024-01-24
V
VMS
0.095
0.095
0.09
0.095
13,500
10
0.09
0.10
6,200
1,000
4,000
2,000
100
2024-01-23
V
VMS
0.095
0.10
0.09
0.095
69,935
19
0.095
0.10
52,000
1,000
3,000
12,000
1,000
2024-01-22
V
VMS
0.075
0.095
0.075
0.095
0.005
55,011
15
0.095
0.10
48,203
1,000
1,000
4,000
500
2024-01-19
V
VMS
0.09
0.09
0.09
0.09
0.01
1,034
3
0.08
0.095
1,000
2024-01-18
V
VMS
0.075
0.08
0.075
0.08
-0.01
3,771
7
0.075
0.09
1,000
300
2,000
462
2024-01-17
V
VMS
0.095
0.095
0.09
0.09
-0.005
100,418
7
0.08
0.11
80,000
20,000
2024-01-16
V
VMS
712
3
0.095
0.11
1
2024-01-15
V
VMS
0.095
0.095
0.095
0.095
-0.005
3,475
3
0.095
0.11
3,000
2024-01-12
V
VMS
0.11
0.11
0.10
0.10
31,610
13
0.10
0.115
21,100
3,500
7,000
2024-01-11
V
VMS
0.095
0.11
0.095
0.10
135,550
11
0.09
0.115
121,500
2,000
1,500
10,000
518
2024-01-10
V
VMS
0.10
0.10
0.10
0.10
1,957
6
0.095
0.115
1,000
2024-01-09
V
VMS
0.10
0.10
0.10
0.10
60,771
15
0.095
0.115
57,662
2,000
500
2024-01-08
V
VMS
0.095
0.10
0.095
0.10
-0.005
41,006
12
0.10
0.115
21,500
6,000
13,000
2024-01-05
V
VMS
0.10
0.10
0.10
0.10
-0.005
753
3
0.09
0.115
500
2024-01-04
V
VMS
340
1
0.09
0.115
340
2024-01-03
V
VMS
0.105
0.105
0.105
0.105
583
2
0.095
0.115
500
2024-01-02
V
VMS
0.105
0.105
0.095
0.095
-0.01
3,181
8
0.095
0.115
2,725
221
2023-12-29
V
VMS
0.095
0.105
0.095
0.105
0.015
115,402
19
0.105
0.115
71,650
4,000
20,000
4,000
8,000
752
7,000