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
17:32:54 EDT Sun 05 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
2024-05-03
V
VPT
0.22
0.25
0.21
0.25
0.03
700,100
161
0.245
0.25
463,163
40,500
80,000
38,000
2,069
3,000
69,500
1,818
2024-05-02
V
VPT
0.23
0.23
0.215
0.225
273,106
52
0.215
0.23
167,250
9,500
59,000
12,000
400
23,000
44
2024-05-01
V
VPT
0.22
0.235
0.21
0.23
0.02
623,924
159
0.22
0.23
206,450
70,000
189,000
21,500
452
133,736
1,577
2024-04-30
V
VPT
0.225
0.225
0.205
0.21
-0.01
250,590
71
0.205
0.21
229,047
6,000
5,000
1,500
520
5,000
1,650
2024-04-29
V
VPT
0.225
0.225
0.215
0.215
-0.01
116,900
54
0.215
0.225
52,938
11,000
15,000
13,500
300
23,000
898
2024-04-26
V
VPT
0.21
0.225
0.205
0.225
0.015
289,515
84
0.215
0.225
146,000
19,523
61,000
25,000
977
36,000
575
2024-04-25
V
VPT
0.215
0.215
0.21
0.215
0.005
111,109
40
0.21
0.215
55,500
7,000
35,000
1,000
287
10,500
672
2024-04-24
V
VPT
0.215
0.225
0.21
0.215
-0.005
132,820
58
0.21
0.215
83,000
10,500
14,500
5,000
500
18,000
870
2024-04-23
V
VPT
0.21
0.23
0.21
0.225
0.015
118,529
50
0.215
0.22
58,175
17,500
26,000
6,500
9,000
1,254
2024-04-22
V
VPT
0.22
0.22
0.205
0.215
294,039
75
0.215
0.22
145,606
6,500
120,500
4,500
500
1,000
14,000
692
2024-04-19
V
VPT
0.215
0.22
0.21
0.215
0.005
149,061
37
0.215
0.22
81,500
33,500
25,000
2,000
315
5,500
668
2024-04-18
V
VPT
0.215
0.22
0.21
0.21
254,196
56
0.21
0.215
137,500
22,500
46,279
17,000
700
30,000
2024-04-17
V
VPT
0.22
0.22
0.205
0.215
-0.005
262,344
46
0.21
0.22
119,500
6,000
75,000
13,500
200
47,000
253
2024-04-16
V
VPT
0.215
0.22
0.21
0.22
0.01
85,559
46
0.21
0.22
30,500
7,500
29,500
7,500
200
9,500
143
2024-04-15
V
VPT
0.215
0.22
0.21
0.215
0.005
95,708
39
0.21
0.22
73,225
4,020
4,000
2,500
11,500
328
2024-04-12
V
VPT
0.22
0.22
0.21
0.21
-0.01
280,170
64
0.21
0.215
156,500
24,000
60,500
10,000
387
2,000
26,500
183
2024-04-11
V
VPT
0.215
0.24
0.21
0.22
0.005
684,948
187
0.21
0.22
274,550
84,500
119,000
91,500
536
3,000
109,500
430
2024-04-10
V
VPT
0.23
0.23
0.21
0.215
-0.005
184,901
65
0.21
0.22
118,380
29,000
20,500
6,000
1,109
500
7,500
790
2024-04-09
V
VPT
0.23
0.23
0.215
0.22
-0.01
117,900
56
0.215
0.23
44,073
7,720
23,000
10,000
32,500
507
2024-04-08
V
VPT
0.24
0.24
0.225
0.235
0.005
102,386
45
0.225
0.24
36,037
2,133
26,000
14,500
100
16,000
7,000
516
2024-04-05
V
VPT
0.24
0.24
0.225
0.235
0.005
62,799
38
0.225
0.24
26,005
6,500
21,000
1,500
400
5,500
961
2024-04-04
V
VPT
0.24
0.24
0.225
0.23
-0.005
250,277
90
0.23
0.235
80,502
28,249
55,500
33,000
200
500
52,000
250
2024-04-03
V
VPT
0.225
0.24
0.225
0.235
0.02
241,785
70
0.225
0.235
48,524
12,500
43,000
41,500
64,000
31,000
68
2024-04-02
V
VPT
0.225
0.23
0.215
0.215
80,020
43
0.215
0.22
25,700
10,000
2,000
18,500
495
500
22,500
115
2024-04-01
V
VPT
0.22
0.23
0.215
0.22
-0.005
257,010
92
0.215
0.24
39,416
24,500
77,500
23,000
790
1,000
87,500
1,298
2024-03-28
V
VPT
0.225
0.24
0.22
0.225
217,770
69
0.22
0.225
42,900
11,500
112,500
18,000
300
30,000
2,102
2024-03-27
V
VPT
0.24
0.24
0.215
0.225
-0.005
299,823
118
0.215
0.225
71,200
33,500
98,500
59,500
35,000
1,264
2024-03-26
V
VPT
0.235
0.24
0.225
0.23
0.005
181,859
72
0.225
0.24
28,998
18,500
76,500
33,000
212
23,000
664
2024-03-25
V
VPT
0.23
0.235
0.225
0.235
0.005
200,192
55
0.22
0.24
59,500
4,000
110,500
5,000
426
20,000
766
2024-03-22
V
VPT
0.24
0.24
0.22
0.23
-0.01
264,247
105
0.23
0.24
68,260
8,600
112,100
29,000
2,000
42,500
752
2024-03-21
V
VPT
0.25
0.25
0.235
0.235
-0.005
73,096
39
0.235
0.25
26,300
4,000
32,500
2,500
200
5,500
500
1,305
2024-03-20
V
VPT
0.25
0.25
0.235
0.235
0.01
196,060
60
0.235
0.24
33,500
7,500
63,000
49,000
42,000
210
2024-03-19
V
VPT
0.235
0.26
0.225
0.24
285,113
99
0.235
0.25
125,340
30,500
63,000
38,500
565
6,000
19,000
1,620
2024-03-18
V
VPT
0.24
0.25
0.235
0.24
0.005
95,551
35
0.24
0.245
19,500
12,000
18,000
14,000
545
30,000
885
2024-03-15
V
VPT
0.24
0.25
0.225
0.235
229,072
74
0.23
0.24
96,400
14,500
26,500
19,500
500
56,000
15,544
2024-03-14
V
VPT
0.25
0.25
0.22
0.235
-0.015
308,464
93
0.235
0.25
85,091
33,500
120,500
16,500
1,072
50,500
936
2024-03-13
V
VPT
0.24
0.25
0.24
0.24
-0.005
143,703
50
0.24
0.25
62,476
11,000
36,500
19,500
500
2,000
11,000
601
2024-03-12
V
VPT
0.255
0.255
0.24
0.245
-0.005
117,532
40
0.24
0.25
45,511
11,000
5,500
49,500
5,500
360
2024-03-11
V
VPT
0.26
0.26
0.24
0.24
-0.02
278,911
104
0.24
0.25
122,000
15,648
35,000
25,500
1,500
76,000
2,437
2024-03-08
V
VPT
0.265
0.265
0.24
0.265
0.005
131,185
74
0.26
0.265
18,119
17,000
29,500
23,500
600
500
40,000
1,681
2024-03-07
V
VPT
0.26
0.27
0.245
0.26
0.01
236,048
94
0.255
0.265
98,889
7,500
60,000
26,500
784
2,500
38,500
400
2024-03-06
V
VPT
0.265
0.27
0.25
0.25
-0.02
177,943
100
0.25
0.26
44,208
18,350
33,000
27,500
2,000
50,500
1,284
2024-03-05
V
VPT
0.28
0.28
0.26
0.27
-0.01
43,862
51
0.255
0.27
10,900
6,000
500
16,000
270
9,000
1,191
2024-03-04
V
VPT
0.285
0.295
0.28
0.28
-0.01
100,391
55
0.28
0.285
28,430
1,500
51,000
15,500
100
1,000
1,253
2024-03-01
V
VPT
0.28
0.29
0.24
0.29
0.015
155,302
92
0.28
0.30
72,609
1,000
35,500
32,500
750
10,500
1,947
2024-02-29
V
VPT
0.29
0.30
0.265
0.275
-0.025
299,087
129
0.27
0.285
85,131
14,000
82,500
34,000
340
80,500
969
2024-02-28
V
VPT
0.29
0.30
0.28
0.30
0.015
158,716
45
0.295
0.30
61,010
4,500
45,000
27,500
18,500
976
2024-02-27
V
VPT
0.28
0.29
0.28
0.29
0.005
76,668
44
0.28
0.29
40,313
4,500
14,500
10,500
3,500
2,000
355
2024-02-26
V
VPT
0.29
0.29
0.285
0.29
0.005
18,278
19
0.285
0.29
5,363
11,000
500
903
2024-02-23
V
VPT
0.29
0.305
0.285
0.29
0.01
188,386
65
0.28
0.29
107,845
45,000
4,500
616
29,500
502
2024-02-22
V
VPT
0.30
0.305
0.28
0.28
-0.02
149,057
74
0.275
0.28
72,981
16,500
19,500
21,500
17,000
980
2024-02-21
V
VPT
0.30
0.30
0.285
0.30
0.01
105,906
39
0.285
0.305
29,158
9,500
57,000
3,000
2,000
4,000
918
2024-02-20
V
VPT
0.30
0.305
0.27
0.29
-0.015
181,666
71
0.29
0.30
40,459
5,000
25,000
8,000
30,000
67,400
4,427
2024-02-16
V
VPT
0.295
0.315
0.295
0.305
-0.015
59,683
34
0.30
0.305
34,626
2,000
1,000
1,500
159
20,044
2024-02-15
V
VPT
0.315
0.32
0.295
0.32
0.015
99,587
57
0.295
0.315
34,395
4,000
27,000
3,000
28,500
1,165
2024-02-14
V
VPT
0.305
0.315
0.27
0.295
-0.01
245,497
100
0.29
0.31
139,299
19,000
26,500
16,500
1,200
11,500
30,000
1,244
2024-02-13
V
VPT
0.30
0.31
0.25
0.305
0.01
291,100
91
0.295
0.31
178,643
44,500
10,000
10,000
1,470
30,500
11,000
4,574
2024-02-12
V
VPT
0.285
0.31
0.28
0.295
0.01
588,372
255
0.29
0.30
164,802
56,000
78,000
89,000
865
24,500
173,500
567
2024-02-09
V
VPT
0.23
0.285
0.22
0.285
0.055
451,676
158
0.265
0.28
254,530
17,500
68,000
31,500
650
1,000
73,000
3,484
2024-02-08
V
VPT
0.235
0.24
0.23
0.235
-0.005
51,084
49
0.225
0.235
30,870
1,000
5,000
4,000
300
8,000
1,539
2024-02-07
V
VPT
0.25
0.25
0.225
0.23
-0.015
226,823
96
0.23
0.24
115,846
4,500
29,000
34,500
51
41,000
380
2024-02-06
V
VPT
0.24
0.25
0.235
0.245
0.005
140,735
51
0.24
0.25
109,390
6,000
8,500
15,000
1,000
844