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
12:37:45 EDT Fri 03 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
2024-05-02
V
WRR
0.18
0.20
0.175
0.185
-0.005
118,333
23
0.175
0.185
57,500
5,000
8,000
10,000
333
37,500
2024-05-01
V
WRR
0.195
0.195
0.19
0.19
9,550
4
0.16
0.185
4,550
5,000
2024-04-30
V
WRR
0.19
0.195
0.185
0.19
0.005
163,141
31
0.19
0.195
92,000
3,000
28,500
141
39,500
2024-04-29
V
WRR
0.18
0.19
0.18
0.185
0.005
157,666
20
0.185
0.20
85,666
46,000
7,000
19,000
2024-04-26
V
WRR
0.18
0.195
0.18
0.18
49,905
11
0.18
0.185
19,500
6,500
15,000
8,000
905
2024-04-25
V
WRR
0.185
0.185
0.17
0.18
-0.015
165,094
37
0.18
0.20
139,060
2,500
334
700
2024-04-24
V
WRR
0.20
0.20
0.195
0.195
39,550
10
0.195
0.25
39,000
500
50
2024-04-23
V
WRR
0.195
0.20
0.195
0.195
-0.005
28,003
6
0.20
0.22
28,000
3
2024-04-22
V
WRR
0.24
0.265
0.195
0.195
0.01
159,864
61
0.195
0.20
47,400
23,500
17,500
50
11,500
59,500
400
2024-04-19
V
WRR
0.195
0.195
0.18
0.185
-0.005
163,849
63
0.18
0.23
90,057
13,500
3,500
192
56,500
100
2024-04-18
V
WRR
0.205
0.24
0.19
0.19
-0.015
11,550
13
0.19
0.235
10,550
250
2024-04-17
V
WRR
0.22
0.22
0.205
0.205
-0.015
50,658
17
0.205
0.215
46,560
1,500
1,500
500
2024-04-16
V
WRR
8
1
0.22
0.23
2024-04-15
V
WRR
0.245
0.245
0.245
0.245
0.025
2,200
7
0.22
0.245
350
500
1,150
2024-04-12
V
WRR
0.23
0.23
0.22
0.22
112,001
33
0.22
0.245
51,000
9,000
16,000
36,000
1
2024-04-11
V
WRR
0.24
0.24
0.22
0.22
-0.01
46,408
9
0.22
0.23
40,963
280
5,000
2024-04-10
V
WRR
0.26
0.26
0.22
0.23
87,500
27
0.22
0.23
71,800
12,500
1,000
1,000
506
2024-04-09
V
WRR
0.23
0.235
0.26
2024-04-08
V
WRR
0.24
0.24
0.23
0.23
-0.01
4,179
6
0.23
0.26
4,179
2024-04-05
V
WRR
0.235
0.265
0.23
0.23
-0.03
76,445
33
0.23
0.265
26,000
9,500
15,000
2,500
100
18,000
5,100
2024-04-04
V
WRR
0.235
0.26
0.235
0.26
0.03
6,657
12
0.225
0.265
3,000
500
3,000
102
2024-04-03
V
WRR
0.23
0.25
0.23
0.23
-0.005
31,767
18
0.235
0.29
11,500
5,500
14,000
617
2024-04-02
V
WRR
0.25
0.25
0.23
0.235
-0.02
50,960
30
0.235
0.28
31,001
3,500
5,000
10,667
317
2024-04-01
V
WRR
0.30
0.30
0.245
0.255
-0.045
341,591
122
0.24
0.255
152,634
17,500
33,500
3
3,500
133,000
1,154
2024-03-28
V
WRR
0.29
0.30
0.285
0.30
0.01
39,823
23
0.275
0.30
29,500
8,500
1,055
240
2024-03-27
V
WRR
0.27
0.295
0.27
0.29
0.02
78,626
30
0.275
0.29
72,500
1,500
1,500
1,500
750
2024-03-26
V
WRR
0.27
0.27
0.25
0.27
0.02
46,388
10
0.25
0.27
17,000
1,500
11,000
4,500
12,333
2024-03-25
V
WRR
0.27
0.27
0.25
0.25
-0.025
54,034
25
0.25
0.27
12,880
4,000
9,000
4,000
120
23,000
471
2024-03-22
V
WRR
0.28
0.28
0.27
0.275
0.01
29,538
11
0.255
0.27
8,392
5,000
13,000
3,000
2024-03-21
V
WRR
0.28
0.285
0.245
0.255
-0.01
26,875
16
0.255
0.28
9,500
5,500
9,000
2,000
210
2024-03-20
V
WRR
0.275
0.275
0.265
0.27
-0.01
49,516
13
0.27
0.285
24,000
15,000
6,500
416
3,500
2024-03-19
V
WRR
0.28
0.29
0.28
0.28
0.005
201,121
58
0.275
0.285
99,500
16,500
15,000
10,000
621
59,500
2024-03-18
V
WRR
0.285
0.285
0.27
0.275
183,127
70
0.27
0.28
49,113
6,500
15,000
22,500
713
500
88,500
300
2024-03-15
V
WRR
0.25
0.28
0.25
0.275
0.02
291,332
106
0.275
0.28
140,225
26,500
38,500
297
2,500
83,000
300
2024-03-14
V
WRR
0.255
0.26
0.235
0.26
0.005
209,525
54
0.25
0.26
85,100
15,000
17,000
71,500
19,500
250
2024-03-13
V
WRR
0.255
0.255
0.235
0.255
0.025
66,600
17
0.245
0.255
4,000
500
15,000
21,000
21,500
4,500
2024-03-12
V
WRR
0.24
0.26
0.23
0.25
0.02
198,194
61
0.23
0.25
79,166
8,000
34,000
27,500
728
48,500
100
2024-03-11
V
WRR
0.23
0.23
0.215
0.23
0.02
171,071
40
0.23
0.24
76,500
7,500
41,000
50
46,000
2024-03-08
V
WRR
0.23
0.23
0.21
0.21
13,945
5
0.21
0.22
8,500
5,000
2024-03-07
V
WRR
0.23
0.24
0.21
0.22
0.015
132,436
46
0.21
0.22
34,700
7,000
46,500
166
37,000
7,070
2024-03-06
V
WRR
0.21
0.21
0.20
0.205
-0.005
54,068
20
0.205
0.21
51,264
500
38
1,500
600
2024-03-05
V
WRR
0.23
0.23
0.21
0.21
41,756
17
0.205
0.25
27,850
2,000
2,000
1,000
8,500
6
2024-03-04
V
WRR
0.21
0.235
0.21
0.21
0.005
136,982
26
0.21
0.25
124,000
500
749
11,200
533
2024-03-01
V
WRR
0.215
0.22
0.205
0.205
-0.015
106,000
20
0.215
0.24
91,500
2,500
1,000
3,000
100
7,500
2024-02-29
V
WRR
0.22
0.23
0.22
0.22
-0.005
186,250
54
0.215
0.24
146,035
11,000
7,000
480
21,500
100
2024-02-28
V
WRR
0.205
0.23
0.20
0.23
0.02
81,166
13
0.20
0.22
36,666
34,500
1,500
3,500
5,000
2024-02-27
V
WRR
0.22
0.22
0.21
0.22
0.01
23,023
9
0.205
0.21
15,000
2,500
4,000
1,000
173
2024-02-26
V
WRR
0.23
0.23
0.21
0.21
-0.015
73,833
21
0.21
0.225
64,500
7,000
1,500
333
2024-02-23
V
WRR
0.215
0.225
0.21
0.225
0.01
49,700
13
0.225
0.255
45,800
3,500
400
2024-02-22
V
WRR
0.22
0.24
0.215
0.215
0.005
40,383
18
0.215
0.24
24,883
6,500
3,000
6,000
2024-02-21
V
WRR
0.21
0.21
0.21
0.21
21,692
8
0.21
0.22
6,500
15,000
13
179
2024-02-20
V
WRR
0.21
0.215
0.21
0.215
-0.005
18,334
10
0.205
0.22
3,000
3,500
2,000
2,000
7,500
2024-02-16
V
WRR
0.205
0.22
0.205
0.22
0.02
73,381
22
0.205
0.22
22,000
27,500
4,000
9,500
10,270
2024-02-15
V
WRR
0.20
0.205
0.20
0.20
87,981
20
0.20
0.24
21,000
42,500
2,000
22,000
481
2024-02-14
V
WRR
0.20
0.20
0.20
0.20
54,475
30
0.20
0.24
36,621
4,500
1,500
249
7,000
4,500
2024-02-13
V
WRR
0.205
0.205
0.20
0.20
-0.005
19,632
10
0.20
0.24
4,132
5,000
3,000
7,500
2024-02-12
V
WRR
0.205
0.20
0.24
2024-02-09
V
WRR
0.20
0.205
0.20
0.205
0.01
42,300
24
0.20
0.24
1,000
8,500
10,500
100
22,000
200
2024-02-08
V
WRR
0.20
0.20
0.20
0.20
0.005
10,700
3
0.20
0.24
200
6,500
4,000
2024-02-07
V
WRR
0.20
0.20
0.195
0.20
0.005
32,280
15
0.19
0.245
2,000
2,500
5,000
12,500
250
10,000
30
2024-02-06
V
WRR
0.20
0.20
0.195
0.195
0.01
37,102
18
0.195
0.20
17,166
1,000
12,000
266
6,000
352
2024-02-05
V
WRR
0.225
0.225
0.185
0.205
-0.015
40,475
17
0.20
0.205
9,800
1,000
5,000
450
13,000
11,000