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
03:25:42 EDT Fri 29 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
2024-03-28
V
VRR
0.20
0.21
0.19
0.21
0.02
494,008
73
0.19
0.21
147,537
31,500
110,500
70,000
133,500
337
2024-03-27
V
VRR
0.20
0.20
0.19
0.19
-0.01
232,938
107
0.19
0.20
138,000
29,500
20,490
37,500
6,500
948
2024-03-26
V
VRR
0.20
0.205
0.19
0.205
0.005
284,395
48
0.195
0.205
177,700
12,500
52,900
21,500
2,500
16,000
995
2024-03-25
V
VRR
0.205
0.22
0.19
0.195
-0.02
738,705
149
0.195
0.205
336,250
45,500
140,000
53,500
5,000
133,000
24,177
2024-03-22
V
VRR
0.20
0.22
0.19
0.22
0.035
634,237
134
0.195
0.22
246,462
101,500
107,000
31,500
45
5,000
120,500
21,823
2024-03-21
V
VRR
0.185
0.21
0.175
0.19
0.005
1,187,537
175
0.19
0.20
549,413
33,500
384,000
76,500
236
500
142,500
498
2024-03-20
V
VRR
0.18
0.19
0.17
0.185
0.005
433,189
58
0.175
0.19
168,050
6,500
217,000
9,000
31,000
1,239
2024-03-19
V
VRR
0.17
0.18
0.17
0.18
0.02
322,642
51
0.175
0.18
146,000
25,500
44,000
33,000
11,500
62,000
64
2024-03-18
V
VRR
0.185
0.185
0.16
0.17
-0.01
326,500
48
0.16
0.175
116,500
14,000
172,500
4,500
18,500
400
2024-03-15
V
VRR
0.18
0.185
0.17
0.185
917,817
104
0.175
0.19
269,536
49,000
169,500
71,000
6,500
91,500
145,275
2024-03-14
V
VRR
0.17
0.20
0.17
0.185
0.015
353,196
74
0.18
0.19
253,475
14,500
20,000
64,500
263
2024-03-13
V
VRR
0.17
0.175
0.17
0.17
0.005
29,849
16
0.17
0.175
22,500
2,000
5,000
257
2024-03-12
V
VRR
0.175
0.18
0.16
0.17
450,358
74
0.16
0.18
185,860
30,000
35,000
47,000
758
128,000
23,094
2024-03-11
V
VRR
0.15
0.175
0.15
0.165
0.01
502,617
79
0.16
0.175
245,350
46,000
28,000
48,500
1,328
50,000
82,500
50
2024-03-08
V
VRR
0.15
0.16
0.145
0.15
-0.005
533,418
103
0.15
0.16
129,500
16,000
193,500
17,000
270
175,500
466
2024-03-07
V
VRR
0.165
0.17
0.155
0.155
-0.015
345,721
64
0.15
0.16
107,500
14,000
89,500
21,500
300
45,000
66,000
568
2024-03-06
V
VRR
0.175
0.18
0.15
0.17
-0.005
444,285
78
0.155
0.175
136,139
13,000
153,000
35,000
375
93,000
10,871
2024-03-05
V
VRR
0.155
0.175
0.15
0.175
0.015
431,097
53
0.16
0.175
294,443
9,500
101,500
14,500
10,500
150
2024-03-04
V
VRR
0.16
0.17
0.14
0.16
0.005
431,068
91
0.155
0.16
148,850
35,500
115,500
25,500
189
105,000
2024-03-01
V
VRR
0.145
0.16
0.14
0.155
0.015
661,153
113
0.155
0.16
294,270
39,500
152,500
64,500
190
84,000
24,912
2024-02-29
V
VRR
0.11
0.14
0.11
0.14
0.03
363,060
64
0.135
0.14
192,144
6,500
51,500
43,500
192
68,000
608
2024-02-28
V
VRR
0.115
0.12
0.105
0.12
332,507
58
0.11
0.12
108,415
12,000
20,500
41,000
101,000
48,961
2024-02-27
V
VRR
0.11
0.125
0.11
0.12
0.005
267,244
39
0.11
0.125
207,500
32,000
6,000
21,000
413
2024-02-26
V
VRR
0.11
0.13
0.11
0.12
0.01
383,645
70
0.115
0.12
323,545
5,000
26,500
3,000
2,500
23,000
2024-02-23
V
VRR
0.095
0.11
0.09
0.11
0.01
147,712
20
0.105
0.11
116,600
30,500
460
2024-02-22
V
VRR
0.095
0.10
0.09
0.10
0.01
292,751
54
0.10
0.11
175,033
14,000
23,000
16,000
24,000
40,000
500
2024-02-21
V
VRR
0.09
0.10
0.09
0.09
-0.01
137,350
31
0.085
0.095
86,100
1,500
7,000
2,000
40,500
250
2024-02-20
V
VRR
0.10
0.10
0.09
0.09
-0.01
39,258
7
0.09
0.105
21,000
8,000
10,000
8
2024-02-16
V
VRR
0.10
0.10
0.09
0.095
-0.005
58,402
13
0.095
0.105
30,500
100
26,880
442
2024-02-15
V
VRR
0.10
0.10
0.10
0.10
220,230
24
0.09
0.105
57,942
1,500
100,000
43,500
16,500
779
2024-02-14
V
VRR
0.09
0.10
0.09
0.10
0.005
124,742
21
0.09
0.105
65,500
57,000
330
2024-02-13
V
VRR
0.105
0.105
0.095
0.095
-0.005
52,502
14
0.09
0.095
33,500
1,000
5,500
12,500
2024-02-12
V
VRR
0.085
0.10
0.085
0.10
0.015
125,013
33
0.09
0.145
65,569
4,000
55,000
35
2024-02-09
V
VRR
0.085
0.085
0.085
0.085
-0.01
8,411
8
0.085
0.105
6,550
1,000
2024-02-08
V
VRR
0.09
0.10
0.09
0.095
0.005
247,900
25
0.09
0.105
216,300
27,000
900
3,000
700
2024-02-07
V
VRR
0.09
0.09
0.09
0.09
0.005
9,615
4
0.085
0.105
9,000
1
2024-02-06
V
VRR
0.08
0.085
0.08
0.085
24,624
8
0.085
0.095
15,624
6,000
3,000
2024-02-05
V
VRR
0.085
0.085
0.085
0.085
113,257
12
0.08
0.09
103,000
6,000
500
3,000
8
2024-02-02
V
VRR
0.09
0.09
0.085
0.085
-0.005
16,847
3
0.085
0.095
13,847
3,000
2024-02-01
V
VRR
0.085
0.09
0.085
0.09
-0.01
90,750
12
0.085
0.095
50,000
20,000
20,000
500
2024-01-31
V
VRR
0.085
0.10
0.085
0.10
0.015
144,868
10
0.08
0.095
138,500
368
6,000
2024-01-30
V
VRR
0.08
0.085
0.08
0.085
238,000
15
0.08
0.085
180,000
11,000
47,000
2024-01-29
V
VRR
0.085
0.085
0.085
0.085
0.005
47,750
11
0.08
0.085
17,000
30,000
2024-01-26
V
VRR
0.08
0.08
0.08
0.08
50,000
12
0.08
0.085
27,000
22,000
2024-01-25
V
VRR
0.075
0.08
0.075
0.08
0.005
651,211
30
0.075
0.08
524,000
70,000
55,000
1,294
2024-01-24
V
VRR
0.08
0.08
0.075
0.075
-0.005
369,750
21
0.075
0.08
310,000
22,000
37,000
2024-01-23
V
VRR
0.08
0.08
0.08
0.08
222,750
23
0.075
0.08
206,660
14,000
2024-01-22
V
VRR
0.085
0.085
0.08
0.08
288,000
19
0.075
0.085
258,000
2,000
14,000
2,000
12,000
2024-01-19
V
VRR
0.08
0.085
0.08
0.08
33,894
11
0.08
0.085
6,000
1,000
15,000
6,000
5,000
247
2024-01-18
V
VRR
0.085
0.085
0.08
0.085
520,677
39
0.08
0.085
458,000
31,000
5,000
100
22,000
1,000
2024-01-17
V
VRR
0.09
0.09
0.085
0.085
-0.005
470,005
35
0.085
0.09
271,005
8,000
60,000
73,000
58,000
2024-01-16
V
VRR
0.085
0.09
0.085
0.085
-0.005
907,900
39
0.085
0.09
580,000
297,000
29,000
1,000
2024-01-15
V
VRR
0.09
0.09
0.085
0.09
905,333
44
0.085
0.09
645,000
16,000
103,000
32,000
102,000
7,000
2024-01-12
V
VRR
0.085
0.095
0.085
0.085
687,391
114
0.08
0.095
386,950
47,000
34,000
17,000
500
97,000
103,141
1,000
2024-01-11
V
VRR
0.08
0.085
0.075
0.085
0.015
308,335
40
0.08
0.085
92,000
16,000
20,000
48,000
800
130,000
100
2024-01-10
V
VRR
0.075
0.085
0.07
0.07
-0.015
260,000
23
0.07
0.08
161,000
17,000
20,000
2,000
60,000
2024-01-09
V
VRR
0.085
0.09
0.075
0.09
0.01
70,193
18
0.075
0.09
57,000
11,000
1,000
1,000
2024-01-08
V
VRR
0.095
0.095
0.075
0.08
-0.015
468,541
111
0.075
0.085
186,541
36,000
151,000
3,000
14,000
39,000
37,000
2024-01-05
V
VRR
0.095
0.095
0.09
0.095
10,657
6
0.09
0.095
5,500
5,000
2024-01-04
V
VRR
0.105
0.105
0.095
0.105
0.01
73,993
6
0.09
0.105
41,000
32,000
2024-01-03
V
VRR
0.095
0.10
0.095
0.095
111,684
18
0.09
0.105
45,000
18,000
600
47,000
900
2024-01-02
V
VRR
0.09
0.10
0.09
0.09
0.005
443,649
37
0.09
0.095
294,298
6,000
45,000
31,000
818
3,000
61,000
1,000