Dark
Streaming/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
06:24:39 EST Wed 08 Feb 2023
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
2023-02-07
V
YGT
0.155
0.155
0.15
0.155
0.005
133,276
27
0.15
0.155
26,700
10,000
68,500
21,500
6,000
575
2023-02-06
V
YGT
0.15
0.155
0.15
0.15
-0.005
164,249
28
0.15
0.155
134,000
30,000
10
2023-02-03
V
YGT
0.155
0.155
0.15
0.15
-0.005
70,887
19
0.15
0.155
18,006
6,000
8,500
38,000
154
2023-02-02
V
YGT
0.16
0.16
0.155
0.16
65,332
12
0.155
0.16
14,800
7,000
43,000
500
2023-02-01
V
YGT
0.16
0.16
0.155
0.16
90,500
18
0.16
0.165
41,000
16,000
31,000
500
2,000
2023-01-31
V
YGT
0.16
0.16
0.155
0.155
-0.005
53,340
20
0.155
0.16
40,240
3,000
7,000
500
2,500
100
2023-01-30
V
YGT
0.16
0.16
0.155
0.155
-0.005
57,067
11
0.155
0.16
10,539
5,000
5,000
36,500
2023-01-27
V
YGT
0.16
0.17
0.155
0.16
105,200
29
0.155
0.165
43,200
23,000
30,000
2,000
1,000
6,000
2023-01-26
V
YGT
0.16
0.165
0.16
0.16
-0.005
42,500
10
0.155
0.165
38,000
2,000
1,000
1,500
2023-01-25
V
YGT
0.155
0.165
0.155
0.165
0.005
445,000
53
0.16
0.165
238,050
56,500
77,500
48,500
500
23,500
450
2023-01-24
V
YGT
0.16
0.16
0.15
0.15
-0.005
225,100
30
0.15
0.155
20,000
1,000
83,000
16,000
50,000
54,500
400
2023-01-23
V
YGT
0.16
0.16
0.155
0.155
-0.005
292,361
45
0.15
0.16
230,557
33,000
8,000
500
19,000
904
2023-01-20
V
YGT
0.165
0.165
0.155
0.16
-0.005
507,625
58
0.155
0.165
208,400
79,500
125,000
18,500
625
1,500
74,000
100
2023-01-19
V
YGT
0.16
0.165
0.155
0.165
0.01
582,461
51
0.155
0.165
480,050
9,500
63,000
4,000
25,500
411
2023-01-18
V
YGT
0.15
0.16
0.15
0.155
431,455
51
0.155
0.16
214,030
23,500
148,500
10,500
34,500
425
2023-01-17
V
YGT
0.16
0.16
0.155
0.155
-0.005
15,700
5
0.15
0.16
10,500
5,000
200
2023-01-16
V
YGT
0.16
0.16
0.155
0.16
0.005
28,086
8
0.15
0.16
27,500
500
86
2023-01-13
V
YGT
0.155
0.16
0.15
0.155
0.01
245,000
40
0.155
0.16
84,000
75,500
43,500
17,000
23,000
2,000
2023-01-12
V
YGT
0.155
0.16
0.145
0.145
-0.005
673,163
99
0.145
0.155
269,875
122,000
36,000
85,500
3,000
156,000
764
2023-01-11
V
YGT
0.16
0.16
0.15
0.155
-0.005
333,937
52
0.155
0.16
123,352
28,004
60,000
28,500
92,000
2,077
2023-01-10
V
YGT
0.17
0.17
0.15
0.16
-0.01
160,522
29
0.155
0.17
76,000
20,000
10,000
12,000
42,500
12
2023-01-09
V
YGT
0.16
0.17
0.155
0.17
0.015
263,060
48
0.16
0.17
173,280
19,500
24,500
35,000
750
9,000
630
2023-01-06
V
YGT
0.165
0.17
0.15
0.16
0.005
408,331
65
0.155
0.165
124,741
4,000
51,500
48,000
1,000
108,000
71,020
2023-01-05
V
YGT
0.165
0.165
0.15
0.15
-0.015
70,580
29
0.15
0.165
36,800
500
9,500
5,000
1,700
16,667
2023-01-04
V
YGT
0.16
0.17
0.155
0.165
195,344
31
0.16
0.165
112,840
28,500
3,000
26,500
500
24,000
4
2023-01-03
V
YGT
0.165
0.17
0.165
0.165
0.005
239,947
31
0.16
0.17
146,745
34,500
39,000
7,000
1,200
11,000
502
2022-12-30
V
YGT
0.16
0.16
0.15
0.16
202,460
30
0.15
0.165
96,000
18,000
20,000
31,000
37,000
2022-12-29
V
YGT
0.15
0.17
0.145
0.16
0.015
590,030
82
0.15
0.16
288,905
89,000
40,000
88,500
4,000
78,500
1,125
2022-12-28
V
YGT
0.155
0.155
0.14
0.145
-0.005
253,678
46
0.14
0.15
163,173
54,500
20,000
1,000
14,000
855
2022-12-23
V
YGT
0.15
0.15
0.145
0.15
0.005
115,759
29
0.145
0.155
55,001
26,000
28,000
5,000
1,308
2022-12-22
V
YGT
0.155
0.155
0.145
0.145
-0.01
41,451
19
0.145
0.15
12,600
18,000
500
10,000
51
2022-12-21
V
YGT
0.16
0.16
0.155
0.155
13,700
13
0.15
0.155
9,000
3,000
1,000
100
500
100
2022-12-20
V
YGT
0.15
0.16
0.145
0.16
0.01
553,003
45
0.155
0.16
465,000
10,500
3,000
8,500
1,460
64,500
43
2022-12-19
V
YGT
0.16
0.16
0.14
0.15
-0.005
357,276
67
0.145
0.15
136,871
95,500
39,000
25,000
500
60,000
405
2022-12-16
V
YGT
0.155
0.16
0.15
0.155
-0.005
57,608
15
0.155
0.165
53,100
3,500
1,000
8
2022-12-15
V
YGT
0.15
0.16
0.15
0.16
58,300
24
0.155
0.17
39,000
5,500
10,000
700
3,000
2022-12-14
V
YGT
0.16
0.165
0.15
0.16
-0.01
341,520
50
0.145
0.17
182,500
27,500
103,500
26,000
2,020
2022-12-13
V
YGT
0.16
0.17
0.155
0.17
0.01
389,352
42
0.155
0.17
328,200
8,000
34,500
8,500
9,500
652
2022-12-12
V
YGT
0.165
0.17
0.16
0.16
-0.01
228,816
35
0.155
0.16
147,763
7,000
26,000
24,500
500
15,000
8,053
2022-12-09
V
YGT
0.17
0.175
0.165
0.17
320,031
17
0.165
0.17
88,000
15,000
16,500
500
200,000
6
2022-12-08
V
YGT
0.17
0.17
0.165
0.17
6,200
5
0.165
0.17
4,500
1,500
200
2022-12-07
V
YGT
0.165
0.17
0.165
0.17
14,000
4
0.165
0.17
6,500
7,500
2022-12-06
V
YGT
0.18
0.18
0.17
0.17
32,000
7
0.165
0.175
30,500
1,000
500
2022-12-05
V
YGT
0.165
0.18
0.16
0.17
0.01
82,925
31
0.16
0.17
34,000
5,000
16,500
8,000
19,000
425
2022-12-02
V
YGT
0.165
0.165
0.16
0.165
-0.005
206,320
20
0.16
0.165
195,050
2,000
6,000
3,000
250
2022-12-01
V
YGT
0.17
0.18
0.16
0.17
0.005
350,754
49
0.165
0.17
198,200
39,002
19,500
20,000
1,000
73,000
50
2022-11-30
V
YGT
0.17
0.17
0.165
0.17
18,870
7
0.165
0.17
17,770
100
500
500
2022-11-29
V
YGT
0.17
0.17
0.16
0.17
0.005
64,000
13
0.165
0.17
36,500
7,500
15,000
5,000
2022-11-28
V
YGT
0.17
0.17
0.16
0.165
-0.005
92,515
13
0.16
0.165
89,500
3,000
2022-11-25
V
YGT
0.17
0.17
0.165
0.17
0.005
68,000
11
0.165
0.17
61,750
1,000
5,000
50
2022-11-24
V
YGT
0.175
0.175
0.175
0.175
0.01
34,000
4
0.17
0.175
24,000
10,000
2022-11-23
V
YGT
0.17
0.175
0.165
0.175
0.015
78,776
29
0.16
0.175
72,851
5,000
500
200
2022-11-22
V
YGT
0.17
0.17
0.16
0.17
0.01
36,400
19
0.17
0.175
12,000
15,000
5,000
500
3,000
600
2022-11-21
V
YGT
0.175
0.19
0.155
0.16
-0.015
483,053
70
0.155
0.185
352,803
48,500
50,000
10,000
3,900
500
17,000
100
2022-11-18
V
YGT
0.18
0.18
0.175
0.175
-0.01
16,120
6
0.17
0.175
13,000
300
2,500
2022-11-17
V
YGT
0.18
0.185
0.175
0.185
66,000
9
0.18
0.185
60,000
2,000
2,000
2,000
2022-11-16
V
YGT
0.19
0.19
0.185
0.185
-0.005
30,301
14
0.18
0.185
24,090
6,000
211
2022-11-15
V
YGT
0.185
0.195
0.18
0.19
0.02
80,500
22
0.17
0.19
48,000
3,500
20,000
6,500
1,500
1,000
2022-11-14
V
YGT
0.175
0.185
0.165
0.17
-0.02
251,935
55
0.17
0.19
136,020
35,500
40,000
10,500
2,300
27,500
105
2022-11-11
V
YGT
0.175
0.19
0.17
0.19
0.015
60,022
18
0.17
0.19
28,500
19,000
10,000
2,500
22
2022-11-10
V
YGT
0.165
0.20
0.165
0.175
0.005
235,932
72
0.16
0.18
131,607
10,000
68,000
15,000
3,400
7,500
425
2022-11-09
V
YGT
0.17
0.175
0.165
0.17
0.005
147,868
53
0.165
0.185
101,100
9,500
500
21,000
2,000
13,000
768