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
02:30:14 EDT Sat 27 Jul 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
2024-07-26
V
VPT
0.22
0.22
0.20
0.20
-0.02
227,214
57
0.20
0.22
104,000
13,765
75,000
7,000
450
2,000
23,500
719
2024-07-25
V
VPT
0.21
0.22
0.20
0.22
0.005
34,999
19
0.205
0.22
23,469
4,500
4,500
780
1,000
2024-07-24
V
VPT
0.21
0.22
0.205
0.21
0.01
148,690
72
0.20
0.22
45,461
6,000
33,000
29,500
21,000
13,628
2024-07-23
V
VPT
0.205
0.21
0.20
0.20
130,218
36
0.19
0.22
47,100
3,000
62,500
6,500
250
2,000
7,000
207
2024-07-22
V
VPT
0.205
0.205
0.20
0.20
44,024
27
0.20
0.205
8,500
10,000
3,500
400
21,500
19
2024-07-19
V
VPT
0.195
0.21
0.195
0.20
43,399
26
0.20
0.21
20,000
2,500
1,500
12,500
20
6,500
379
2024-07-18
V
VPT
0.20
0.21
0.195
0.205
47,127
35
0.195
0.21
20,080
500
15,000
3,000
300
7,000
525
2024-07-17
V
VPT
0.205
0.21
0.20
0.205
-0.005
141,865
65
0.20
0.205
76,192
12,447
22,365
9,500
2,000
19,000
235
2024-07-16
V
VPT
0.205
0.21
0.205
0.21
34,834
19
0.205
0.21
31,532
1,000
450
1,000
501
2024-07-15
V
VPT
0.21
0.21
0.205
0.205
-0.005
27,314
16
0.205
0.215
16,304
2,000
2,000
4,500
510
2,000
2024-07-12
V
VPT
0.205
0.22
0.205
0.21
0.005
121,636
65
0.205
0.21
62,989
11,600
4,000
13,500
28,500
787
2024-07-11
V
VPT
0.205
0.205
0.20
0.20
10,939
16
0.205
0.215
7,100
1,500
2,000
49
2024-07-10
V
VPT
0.205
0.21
0.20
0.20
-0.01
118,534
38
0.20
0.21
57,500
29,000
10,000
8,000
14,000
12
2024-07-09
V
VPT
0.215
0.22
0.205
0.21
20,104
13
0.205
0.21
3,509
11,000
5,500
45
2024-07-08
V
VPT
0.21
0.21
0.205
0.21
0.005
51,158
29
0.205
0.215
28,243
500
7,000
350
500
14,500
56
2024-07-05
V
VPT
0.205
0.21
0.20
0.21
22,966
19
0.205
0.21
15,500
1,000
2,000
3,500
966
2024-07-04
V
VPT
0.205
0.21
0.20
0.20
-0.005
54,671
26
0.20
0.21
8,070
8,620
13,500
9,000
15,000
481
2024-07-03
V
VPT
0.20
0.21
0.20
0.205
66,114
19
0.20
0.21
56,100
7,500
200
1,750
2024-07-02
V
VPT
0.20
0.21
0.195
0.195
-0.02
109,824
75
0.195
0.205
44,201
12,500
4,500
13,500
7,500
25,000
2,389
2024-06-28
V
VPT
0.21
0.215
0.20
0.20
-0.005
34,995
16
0.20
0.21
7,500
1,000
11,000
300
15,000
195
2024-06-27
V
VPT
0.21
0.21
0.20
0.21
0.01
26,034
18
0.20
0.215
13,377
500
10,000
1,000
476
476
2024-06-26
V
VPT
0.205
0.205
0.19
0.195
-0.01
92,449
48
0.195
0.215
39,850
8,500
17,000
69
500
26,500
30
2024-06-25
V
VPT
0.205
0.215
0.205
0.205
-0.015
189,649
52
0.205
0.22
103,750
6,000
41,000
6,000
32,500
247
2024-06-24
V
VPT
0.22
0.22
0.205
0.22
0.005
67,078
48
0.20
0.22
54,950
1,500
6,000
450
3,000
221
2024-06-21
V
VPT
0.20
0.235
0.18
0.21
0.01
605,415
185
0.20
0.215
404,400
27,500
38,000
14,000
5,000
40,100
69,500
507
6,000
2024-06-20
V
VPT
0.20
0.205
0.19
0.20
119,412
36
0.195
0.205
17,880
3,500
63,000
10,500
24,000
125
2024-06-19
V
VPT
0.20
0.205
0.19
0.20
145,403
52
0.195
0.20
44,250
500
41,000
17,500
200
41,500
233
2024-06-18
V
VPT
0.205
0.205
0.19
0.205
0.005
248,715
62
0.195
0.205
66,660
23,000
40,500
76,000
450
1,500
39,500
44
2024-06-17
V
VPT
0.20
0.21
0.19
0.20
194,841
61
0.195
0.20
47,430
5,000
79,000
2,000
500
59,000
211
2024-06-14
V
VPT
0.215
0.22
0.20
0.20
-0.015
564,819
130
0.20
0.21
375,503
47,000
57,000
20,000
500
62,500
1,601
2024-06-13
V
VPT
0.215
0.225
0.21
0.215
0.005
171,424
65
0.21
0.215
87,007
11,500
51,000
2,500
2,500
16,000
388
2024-06-12
V
VPT
0.235
0.235
0.21
0.21
-0.01
108,623
36
0.21
0.23
42,100
6,000
21,000
1,500
195
36,500
928
2024-06-11
V
VPT
0.22
0.23
0.22
0.225
0.005
14,205
23
0.22
0.24
7,523
2,500
1,000
1,500
200
1,000
467
2024-06-10
V
VPT
0.24
0.24
0.215
0.225
-0.005
239,796
52
0.22
0.225
173,407
9,700
2,000
19,000
410
34,000
26
2024-06-07
V
VPT
0.23
0.235
0.23
0.23
0.01
67,180
32
0.23
0.245
16,909
1,500
36,500
3,500
51
1,000
6,500
784
2024-06-06
V
VPT
0.23
0.24
0.22
0.22
-0.01
83,579
37
0.22
0.235
38,000
5,000
3,000
13,000
210
1,000
23,000
2024-06-05
V
VPT
0.24
0.24
0.225
0.23
58,102
38
0.22
0.245
21,000
4,500
17,500
6,500
400
2,500
5,000
685
2024-06-04
V
VPT
0.235
0.245
0.23
0.23
-0.005
188,341
86
0.22
0.24
80,904
14,500
27,000
11,000
1,323
33,000
19,000
1,046
2024-06-03
V
VPT
0.22
0.24
0.22
0.235
0.015
179,174
88
0.225
0.235
66,503
25,000
55,500
9,000
511
1,500
19,000
1,095
2024-05-31
V
VPT
0.22
0.225
0.215
0.225
0.005
70,620
37
0.22
0.225
23,800
6,000
21,000
3,000
809
1,500
14,000
381
2024-05-30
V
VPT
0.22
0.225
0.215
0.225
0.005
57,313
26
0.22
0.225
25,500
1,500
2,800
21,500
600
4,000
658
2024-05-29
V
VPT
0.225
0.225
0.21
0.22
0.005
379,919
73
0.215
0.22
149,195
18,500
114,000
26,500
935
70,000
45
2024-05-28
V
VPT
0.22
0.22
0.21
0.215
-0.005
397,316
127
0.215
0.22
125,134
36,500
169,500
12,000
2,494
14,000
36,000
1,215
2024-05-27
V
VPT
0.22
0.235
0.215
0.22
198,874
73
0.22
0.24
65,000
15,000
87,000
6,000
10
17,500
8,000
43
2024-05-24
V
VPT
0.225
0.23
0.22
0.22
-0.005
106,522
33
0.22
0.23
41,000
587
46,000
3,000
15,000
404
2024-05-23
V
VPT
0.23
0.24
0.215
0.225
0.005
107,218
57
0.22
0.23
56,266
6,500
39,500
3,500
126
1,006
2024-05-22
V
VPT
0.23
0.23
0.22
0.22
66,719
36
0.215
0.225
23,000
1,000
17,500
2,500
818
4,000
17,000
901
2024-05-21
V
VPT
0.22
0.235
0.21
0.235
0.015
253,072
76
0.215
0.235
157,316
19,500
20,000
23,000
200
1,000
17,500
11,556
3,000
2024-05-17
V
VPT
0.22
0.22
0.215
0.22
196,645
81
0.215
0.22
45,861
52,500
25,000
4,000
330
2,500
64,500
1,403
2024-05-16
V
VPT
0.23
0.23
0.215
0.215
-0.01
565,056
114
0.215
0.22
381,004
13,500
113,500
16,500
691
4,500
33,000
1,681
2024-05-15
V
VPT
0.225
0.23
0.22
0.22
-0.01
360,514
138
0.22
0.225
208,429
10,743
29,000
29,000
1,725
3,500
73,000
4,516
2024-05-14
V
VPT
0.24
0.24
0.23
0.23
-0.005
207,959
58
0.225
0.23
116,837
16,000
17,500
1,500
15
500
54,000
812
2024-05-13
V
VPT
0.26
0.26
0.23
0.24
-0.005
208,240
101
0.235
0.24
54,900
19,320
60,000
18,500
760
1,500
48,500
3,333
2024-05-10
V
VPT
0.24
0.265
0.24
0.245
165,414
79
0.24
0.255
49,660
4,500
31,500
55,500
10
23,000
365
2024-05-09
V
VPT
0.255
0.255
0.235
0.24
-0.005
89,661
43
0.24
0.25
36,000
6,000
18,500
12,500
500
14,500
1,344
2024-05-08
V
VPT
0.25
0.255
0.24
0.25
0.005
342,731
139
0.245
0.25
72,822
7,850
86,000
45,000
1,011
129,000
128
2024-05-07
V
VPT
0.29
0.29
0.24
0.24
-0.05
633,131
219
0.24
0.25
323,872
40,600
125,000
30,500
1,672
3,500
104,000
3,088
2024-05-06
V
VPT
0.25
0.30
0.25
0.29
0.04
1,186,523
375
0.275
0.295
589,980
75,965
148,500
222,000
2,751
10,910
130,013
4,031
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