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
05:30:46 EDT Thu 02 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
2024-05-01
V
VXTR
0.105
0.105
0.095
0.10
130,526
20
0.095
0.105
93,450
20,000
16,000
1,000
26
2024-04-30
V
VXTR
0.105
0.105
0.095
0.10
-0.01
2,044,636
234
0.095
0.10
1,314,756
141,700
233,500
190,000
1,500
130,500
1,412
30,512
2024-04-29
V
VXTR
0.11
0.115
0.105
0.115
0.01
327,733
68
0.105
0.115
98,756
51,500
30,500
54,500
92,000
477
2024-04-26
V
VXTR
0.11
0.115
0.105
0.105
941,978
149
0.105
0.115
374,670
82,500
163,500
73,500
1,500
44,000
201,000
708
2024-04-25
V
VXTR
0.095
0.11
0.095
0.11
0.01
553,974
123
0.10
0.115
144,895
41,500
144,000
108,000
19
500
111,500
2,877
2024-04-24
V
VXTR
0.095
0.10
0.085
0.10
0.01
753,034
106
0.09
0.10
134,300
72,000
299,000
112,000
19,000
104,000
9,031
3,000
2024-04-23
V
VXTR
0.09
0.095
0.09
0.095
0.005
195,879
45
0.085
0.095
101,039
37,000
4,000
16,000
10,000
27,000
699
2024-04-22
V
VXTR
0.085
0.09
0.085
0.09
688,105
92
0.085
0.09
425,000
79,000
64,000
34,000
855
8,000
73,000
2,250
1,000
2024-04-19
V
VXTR
0.085
0.095
0.085
0.09
0.005
1,130,225
169
0.085
0.095
244,111
242,000
194,000
161,000
4,099
2,000
276,000
598
3,000
2024-04-18
V
VXTR
0.09
0.09
0.085
0.09
0.005
197,540
28
0.085
0.09
106,000
24,000
2,000
53,000
11,000
1,540
2024-04-17
V
VXTR
0.09
0.09
0.085
0.085
-0.005
48,680
15
0.085
0.095
31,704
8,000
7,000
400
1,000
76
2024-04-16
V
VXTR
0.095
0.095
0.09
0.095
0.005
426,444
33
0.085
0.095
98,600
40,500
43,000
109,000
118,000
1,244
15,000
2024-04-15
V
VXTR
0.09
0.095
0.09
0.09
79,556
17
0.09
0.095
25,000
51,000
2,000
797
2024-04-12
V
VXTR
0.09
0.095
0.09
0.09
131,461
19
0.09
0.095
1,001
50,000
25,000
54,000
1,460
2024-04-11
V
VXTR
0.09
0.095
0.09
0.095
0.005
211,590
29
0.09
0.095
75,000
27,000
39,000
70,000
590
2024-04-10
V
VXTR
0.085
0.095
0.085
0.095
0.005
457,975
64
0.085
0.095
59,500
37,000
110,000
103,000
117,000
3
30,222
2024-04-09
V
VXTR
0.095
0.095
0.085
0.09
-0.005
457,938
74
0.085
0.09
88,626
49,000
65,000
34,000
5
2,000
157,000
2,992
59,000
2024-04-08
V
VXTR
0.095
0.10
0.09
0.095
500,549
62
0.09
0.095
89,050
45,000
80,000
115,000
3,000
148,000
322
20,000
2024-04-05
V
VXTR
0.085
0.10
0.08
0.10
0.01
894,068
106
0.095
0.10
264,113
53,000
181,000
110,000
3,000
6,000
160,000
2,955
113,500
2024-04-04
V
VXTR
0.09
0.095
0.085
0.09
777,463
75
0.085
0.09
266,775
110,000
83,000
94,000
1,000
199,000
2,353
1,000
20,000
2024-04-03
V
VXTR
0.09
0.09
0.085
0.085
-0.005
269,734
40
0.085
0.09
140,000
47,000
1,833
14,000
64,000
1,601
2024-04-02
V
VXTR
0.09
0.095
0.09
0.095
0.005
3,966,754
97
0.09
0.095
235,000
126,000
84,000
3,248,333
2,000
191,000
4,004
76,417
2024-04-01
V
VXTR
0.09
0.095
0.09
0.095
537,125
52
0.09
0.095
367,923
24,000
73,000
8,000
850
61,860
925
2024-03-28
V
VXTR
0.095
0.095
0.095
0.095
-0.005
169,272
44
0.09
0.10
99,595
48,000
4,500
10,500
2,500
4,000
160
2024-03-27
V
VXTR
0.10
0.10
0.095
0.10
234,500
46
0.095
0.10
11,500
77,000
57,500
21,000
67,000
500
2024-03-26
V
VXTR
0.10
0.10
0.095
0.10
116,496
42
0.095
0.10
25,000
2,500
26,000
10,000
8
32,000
20,000
876
2024-03-25
V
VXTR
0.10
0.10
0.095
0.10
271,091
72
0.095
0.10
10,500
42,500
500
61,500
500
64,000
60,520
31,000
2024-03-22
V
VXTR
0.10
0.10
0.095
0.10
232,711
75
0.095
0.10
11,000
51,660
33,777
96,000
40,000
274
2024-03-21
V
VXTR
0.10
0.11
0.095
0.095
-0.01
893,155
141
0.095
0.10
272,040
216,500
118,500
131,000
999
12,500
91,500
335
49,638
2024-03-20
V
VXTR
0.105
0.11
0.10
0.10
-0.005
157,733
29
0.10
0.11
34,480
22,500
2,000
47,500
500
50,500
253
2024-03-19
V
VXTR
0.105
0.105
0.10
0.105
332,901
39
0.10
0.105
54,500
63,500
69,900
40,500
1
74,500
30,000
2024-03-18
V
VXTR
0.105
0.105
0.10
0.105
0.005
164,260
34
0.10
0.11
69,420
24,500
28,000
500
1,000
40,000
500
2024-03-15
V
VXTR
0.10
0.105
0.10
0.105
0.005
199,742
30
0.10
0.105
4,010
25,100
25,000
109,500
210
35,500
70
2024-03-14
V
VXTR
0.115
0.115
0.095
0.10
-0.01
1,336,919
135
0.095
0.10
837,558
149,500
80,390
116,500
4,000
2,000
108,500
9,923
27,960
2024-03-13
V
VXTR
0.11
0.115
0.105
0.11
0.005
459,451
80
0.105
0.12
252,321
67,000
94,000
14,000
30,500
630
1,000
2024-03-12
V
VXTR
0.10
0.11
0.10
0.11
0.005
151,805
35
0.105
0.115
125,169
2,000
6,500
10,500
7,000
636
2024-03-11
V
VXTR
0.10
0.11
0.10
0.105
280,469
42
0.095
0.11
92,000
26,000
30,000
15,000
362
93,000
23,500
112
2024-03-08
V
VXTR
0.10
0.11
0.10
0.11
0.01
574,895
150
0.10
0.11
325,554
21,500
101,500
17,500
1,000
19,500
87,500
371
2024-03-07
V
VXTR
0.105
0.105
0.095
0.105
295,669
65
0.095
0.105
170,100
15,500
7,000
44,000
14,500
43,500
469
2024-03-06
V
VXTR
0.11
0.115
0.105
0.105
-0.005
219,050
31
0.10
0.115
105,500
13,500
60,000
38,500
1,000
500
2024-03-05
V
VXTR
0.105
0.115
0.105
0.11
224,969
57
0.105
0.12
81,475
3,000
70,500
65,500
25
3,500
463
2024-03-04
V
VXTR
0.10
0.11
0.10
0.11
0.005
532,376
93
0.095
0.11
302,085
35,040
25,500
66,000
500
7,500
84,500
765
10,000
2024-03-01
V
VXTR
0.10
0.11
0.095
0.11
0.01
541,339
70
0.10
0.11
263,500
22,500
79,000
46,500
1,000
61,000
60,954
335
6,500
2024-02-29
V
VXTR
0.10
0.10
0.095
0.095
-0.005
213,386
55
0.095
0.105
52,073
26,500
89,500
28,000
305
2,500
7,000
489
7,000
2024-02-28
V
VXTR
0.10
0.105
0.095
0.105
0.005
362,946
48
0.10
0.105
135,135
34,000
87,000
42,000
64,000
711
2024-02-27
V
VXTR
0.10
0.105
0.095
0.105
0.005
250,153
49
0.10
0.105
118,500
33,500
15,000
15,000
4,000
54,000
153
10,000
2024-02-26
V
VXTR
0.095
0.105
0.095
0.10
0.005
416,533
75
0.095
0.105
128,460
59,000
24,000
126,000
985
74,000
2,572
2024-02-23
V
VXTR
0.105
0.105
0.095
0.10
-0.005
334,616
36
0.095
0.105
265,000
3,500
25,000
27,000
521
13,500
95
2024-02-22
V
VXTR
0.11
0.11
0.10
0.105
546,004
75
0.10
0.105
192,500
17,000
136,500
26,500
400
134,000
1,104
38,000
2024-02-21
V
VXTR
0.09
0.11
0.09
0.105
0.02
934,674
162
0.10
0.11
230,100
91,000
180,003
242,000
3,000
138,000
3,164
45,000
2024-02-20
V
VXTR
0.10
0.10
0.08
0.09
-0.01
815,591
124
0.085
0.09
480,844
69,500
81,000
82,500
1,589
75,000
981
22,000
2024-02-16
V
VXTR
0.10
0.10
0.095
0.10
237,197
33
0.095
0.10
31,286
33,500
9,500
32,000
110
100,000
30,500
301
2024-02-15
V
VXTR
0.10
0.10
0.09
0.10
315,447
65
0.095
0.10
71,000
38,000
35,000
69,000
47,000
54,000
487
800
2024-02-14
V
VXTR
0.095
0.10
0.09
0.10
0.0175
1,128,999
172
0.09
0.11
326,405
115,000
179,000
325,000
589
144,000
2,065
35,000
2024-02-13
V
VXTR
0.08
0.085
0.075
0.085
0.01
1,002,178
166
0.08
0.085
380,950
78,000
169,000
126,000
3,000
122,000
12,708
110,500
2024-02-12
V
VXTR
0.075
0.08
0.07
0.075
387,778
94
0.075
0.08
170,997
15,000
27,000
39,000
18,000
106,000
2,357
8,300
2024-02-09
V
VXTR
0.07
0.075
0.065
0.07
-0.0025
899,536
155
0.07
0.075
168,000
32,000
271,500
263,000
1,450
121,000
6,453
36,133
2024-02-08
V
VXTR
0.08
0.085
0.065
0.07
-0.01
3,596,591
508
0.07
0.075
1,267,226
496,000
487,000
531,000
5,000
5,000
492,000
20,396
9,000
279,900
2024-02-07
V
VXTR
0.09
0.09
0.075
0.08
-0.005
2,069,920
201
0.08
0.085
869,796
109,000
213,000
278,000
130,300
402,000
60,416
2,000
2024-02-06
V
VXTR
0.085
0.095
0.08
0.08
-0.01
2,151,711
402
0.08
0.09
746,978
150,000
324,000
583,000
3,230
267,000
26,768
46,700
2024-02-05
V
VXTR
0.095
0.10
0.09
0.09
-0.01
1,434,336
170
0.09
0.095
713,300
213,500
159,500
127,500
100
86,500
113,500
1,246
19,000