Mobile
OldĀ Site
Home
Daily
Products
Help
Contact Us
Your Account
System Status
Sign-up for a FREE 30-day Stockwatch subscription and SEE NO ADS
18:23:12 EST Fri 22 Jan 2021
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
CBOE - Chicago Options Ex
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
2021-01-22
V
VRB
0.10
0.105
0.095
0.10
903,113
80
0.095
0.10
304,500
189,500
100,400
208,000
18,500
28,500
52,110
1,328
2021-01-21
V
VRB
0.095
0.105
0.095
0.10
0.005
952,610
76
0.10
0.105
582,610
95,000
6,650
92,000
650
5,000
170,000
700
2021-01-20
V
VRB
0.10
0.10
0.09
0.10
991,146
89
0.095
0.10
642,674
141,500
5,050
97,000
30,000
73,500
1,422
2021-01-19
V
VRB
0.10
0.10
0.095
0.10
1,559,585
134
0.09
0.10
1,107,555
128,500
57,000
13,000
3,000
248,500
1,382
2021-01-18
V
VRB
0.105
0.105
0.10
0.10
208,042
26
0.095
0.10
174,442
2,500
31,000
100
2021-01-15
V
VRB
0.105
0.105
0.10
0.10
546,392
50
0.10
0.105
373,074
75,500
20,500
27,000
50,293
25
2021-01-14
V
VRB
0.105
0.105
0.095
0.105
0.005
1,114,579
101
0.10
0.105
654,476
149,000
31,000
103,000
100,000
77,000
103
2021-01-13
V
VRB
0.10
0.10
0.095
0.10
579,444
84
0.095
0.10
352,973
95,000
33,000
44,000
53,927
544
2021-01-12
V
VRB
0.10
0.10
0.095
0.095
459,734
59
0.095
0.10
171,222
157,000
43,000
3,000
83,272
1,740
2021-01-11
V
VRB
0.10
0.10
0.095
0.10
1,017,769
113
0.095
0.10
397,952
336,500
99,500
181,520
2,297
2021-01-08
V
VRB
0.11
0.11
0.095
0.10
-0.01
2,036,309
159
0.095
0.10
1,505,739
353,000
25,250
80,500
12,500
58,500
820
2021-01-07
V
VRB
0.115
0.115
0.105
0.11
1,021,261
109
0.105
0.11
729,935
157,500
8,000
8,000
21,000
96,250
476
2021-01-06
V
VRB
0.12
0.12
0.105
0.115
-0.005
3,093,258
221
0.11
0.115
2,197,042
373,500
55,890
50,500
17,600
75,000
322,000
1,726
2021-01-05
V
VRB
0.12
0.125
0.115
0.12
2,022,252
140
0.115
0.12
1,727,812
132,000
82,425
8,000
13,000
57,590
1,425
2021-01-04
V
VRB
0.125
0.135
0.12
0.12
4,575,490
328
0.12
0.125
2,678,382
817,000
275,384
158,000
784
49,000
582,300
14,140
2020-12-31
V
VRB
0.11
0.12
0.11
0.12
0.01
1,481,310
129
0.115
0.125
1,193,908
79,500
54,100
67,500
85,900
152
2020-12-30
V
VRB
0.105
0.11
0.105
0.11
0.005
957,274
88
0.105
0.11
709,787
19,500
48,400
15,000
164,300
287
2020-12-29
V
VRB
0.095
0.11
0.09
0.105
0.015
876,029
113
0.10
0.105
643,300
44,000
400
101,000
500
80,950
5,879
2020-12-24
V
VRB
0.09
0.10
0.085
0.095
0.005
444,097
41
0.09
0.095
341,638
4,000
13,000
58,000
27,400
59
2020-12-23
V
VRB
0.085
0.09
0.08
0.09
0.005
1,292,094
73
0.08
0.09
1,029,210
42,000
99,000
39,000
176
21,000
60,000
1,708
2020-12-22
V
VRB
0.085
0.085
0.08
0.085
529,922
55
0.08
0.085
348,588
46,000
32,050
44,000
1,050
20,000
37,250
984
2020-12-21
V
VRB
0.09
0.09
0.085
0.085
-0.005
552,505
43
0.08
0.085
475,401
19,000
19,000
3,000
10,000
25,414
690
2020-12-18
V
VRB
0.09
0.09
0.085
0.09
0.005
297,554
33
0.085
0.09
241,800
24,000
20,000
10,064
1,335
2020-12-17
V
VRB
0.085
0.09
0.08
0.09
435,610
45
0.085
0.09
234,695
94,000
21,000
55,000
30,000
915
2020-12-16
V
VRB
0.09
0.09
0.085
0.09
1,029,623
77
0.085
0.09
782,644
171,000
15,000
290
30,000
29,500
1,189
2020-12-15
V
VRB
0.10
0.105
0.09
0.09
4,443,907
260
0.09
0.095
3,152,693
560,000
256,000
1,550
35,000
436,600
2,064
2020-12-14
V
VRB
0.095
0.095
0.085
0.09
0.01
86,400
15
0.10
0.10
28,500
15,000
20,000
10,000
12,900
2020-12-11
V
VRB
0.085
0.09
0.075
0.08
841,613
68
0.08
0.09
587,685
61,000
30,000
13,000
33,000
34,000
70,928
2020-12-10
V
VRB
0.085
0.085
0.08
0.085
0.005
633,090
59
0.08
0.085
481,800
37,000
2,000
35,000
42,000
31,490
800
2020-12-09
V
VRB
0.085
0.085
0.08
0.08
340,938
31
0.08
0.085
220,200
38,000
7,000
15,000
60,738
2020-12-08
V
VRB
0.08
0.085
0.075
0.08
1,607,528
124
0.08
0.085
1,081,941
106,000
36,600
66,000
130,600
135,387
2020-12-07
V
VRB
0.085
0.09
0.08
0.08
-0.005
1,560,120
65
0.08
0.085
427,850
107,000
4,400
16,000
32,070
972,800
2020-12-04
V
VRB
0.09
0.10
0.085
0.085
-0.005
1,519,968
114
0.085
0.09
909,291
135,000
69,575
135,000
37,000
81,000
152,102
2020-12-03
V
VRB
0.09
0.095
0.085
0.09
817,194
77
0.085
0.09
712,989
39,000
2,575
1,000
11,000
12,726
37,903
2020-12-02
V
VRB
0.09
0.095
0.085
0.095
0.015
1,306,477
85
0.09
0.095
991,500
58,000
100,000
5,000
12,000
57,104
82,873
2020-12-01
V
VRB
0.095
0.095
0.08
0.08
-0.01
682,670
60
0.08
0.085
525,750
25,000
30,000
12,000
600
21,000
67,000
1,320
2020-11-30
V
VRB
0.09
0.095
0.085
0.09
0.005
439,279
36
0.085
0.095
428,879
5,000
5,000
400
2020-11-27
V
VRB
0.08
0.085
0.08
0.085
0.005
806,317
80
0.085
0.09
538,273
178,000
31,000
1,700
55,999
925
2020-11-26
V
VRB
0.09
0.09
0.08
0.08
-0.005
227,810
20
0.08
0.085
216,000
6,000
2,000
3,000
810
2020-11-25
V
VRB
0.085
0.09
0.08
0.085
0.01
1,269,563
114
0.085
0.09
960,000
131,000
13,000
54,000
1,325
45,000
61,000
2,794
2020-11-24
V
VRB
0.06
0.08
0.06
0.075
0.005
900,022
93
0.07
0.075
620,632
54,000
3,100
105,000
500
6,000
110,490
300
2020-11-23
V
VRB
0.07
0.08
0.07
0.07
1,001,291
83
0.07
0.075
821,284
98,000
1,900
32,000
500
6,000
40,100
1,107
2020-11-20
V
VRB
0.065
0.07
0.06
0.07
0.005
451,765
20
0.06
0.07
438,000
5,000
2,000
500
5,000
1,265
2020-11-19
V
VRB
0.055
0.065
0.055
0.065
0.005
543,186
24
0.055
0.065
512,010
9,000
12,000
9,022
1,154
2020-11-18
V
VRB
0.055
0.06
0.05
0.055
318,252
31
0.055
0.06
177,505
58,000
51,000
30,055
1,692
2020-11-17
V
VRB
0.06
0.06
0.055
0.055
80,739
15
0.055
0.06
51,364
4,000
14,000
10,670
705
2020-11-16
V
VRB
0.05
0.06
0.05
0.06
203,405
15
0.055
0.06
189,600
3,000
6,000
300
4,000
505
2020-11-13
V
VRB
0.055
0.06
0.055
0.055
130,145
19
0.055
0.06
95,250
23,000
2,000
8,000
1,895
2020-11-12
V
VRB
0.055
0.055
0.05
0.055
0.005
141,403
14
0.05
0.055
121,000
20,000
100
303
2020-11-11
V
VRB
0.055
0.06
0.05
0.05
-0.01
138,876
24
0.05
0.055
135,948
1,778
1,150
2020-11-10
V
VRB
0.06
0.06
0.06
0.06
14,726
6
0.055
0.06
14,126
600
2020-11-09
V
VRB
0.06
0.065
0.055
0.06
261,376
26
0.055
0.06
195,375
19,000
11,000
1,000
35,000
1
2020-11-06
V
VRB
0.06
0.06
0.05
0.055
170,300
19
0.055
0.06
129,900
9,000
30,000
1,400
2020-11-05
V
VRB
0.055
0.06
0.055
0.06
279,480
28
0.055
0.06
107,234
121,000
27,150
18,000
4,800
1,296
2020-11-04
V
VRB
0.06
0.06
0.055
0.06
0.005
172,281
25
0.06
0.065
150,531
5,000
6,000
5,000
5,000
750
2020-11-03
V
VRB
0.06
0.06
0.055
0.055
82,510
12
0.05
0.06
29,000
16,000
20,000
500
17,000
10
2020-11-02
V
VRB
0.06
0.06
0.055
0.055
-0.005
244,775
20
0.05
0.06
175,400
37,000
1,000
21,000
9,000
1,375
2020-10-30
V
VRB
0.06
0.06
0.055
0.06
337,319
37
0.055
0.06
211,159
49,000
8,000
51,000
17,000
710
2020-10-29
V
VRB
0.05
0.065
0.05
0.055
0.01
3,255,483
192
0.055
0.06
2,263,050
422,000
302,001
36,000
61,000
166,070
4,962
2020-10-28
V
VRB
0.05
0.05
0.045
0.05
224,500
26
0.045
0.05
42,000
84,000
34,000
6,000
49,000
9,000
500
2020-10-27
V
VRB
0.05
0.05
0.045
0.045
502,510
23
0.045
0.05
298,500
56,000
100,000
26,000
22,000
10
2020-10-26
V
VRB
0.045
0.045
0.045
0.045
122,635
12
0.045
0.05
122,620
15
2020-10-23
V
VRB
0.045
0.045
0.045
0.045
0.005
175,000
14
0.04
0.045
86,000
27,000
52,000
10,000