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
19:20:53 EDT Tue 07 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
2024-05-07
V
YORK
0.145
0.155
0.14
0.15
0.01
192,655
63
0.145
0.15
138,500
15,500
14,500
22,000
1,895
2024-05-06
V
YORK
0.145
0.15
0.14
0.15
132,783
50
0.14
0.15
104,500
16,000
2,000
7,500
1,000
1,180
2024-05-03
V
YORK
0.135
0.15
0.12
0.15
0.03
227,086
61
0.14
0.145
94,526
7,500
55,000
8,500
60,500
226
2024-05-02
V
YORK
0.12
0.14
0.12
0.12
0.01
29,495
14
0.12
0.14
16,004
1,500
289
6,000
5,500
2024-05-01
V
YORK
0.11
0.12
0.11
0.12
0.02
160,976
25
0.11
0.12
57,306
4,000
20,000
10,000
69,500
130
2024-04-30
V
YORK
0.095
0.10
0.095
0.10
0.005
87,573
9
0.10
0.11
63,100
4,000
13,000
7,000
2024-04-29
V
YORK
0.095
0.095
0.095
0.095
-0.005
2,400
2
0.095
0.10
2,000
2024-04-26
V
YORK
226
1
0.095
0.10
2024-04-25
V
YORK
0.10
0.10
0.10
0.10
0.005
1,510
3
0.095
0.10
1,000
2024-04-24
V
YORK
0.095
0.105
0.095
0.095
-0.01
399,000
20
0.095
0.11
353,000
7,000
3,000
35,500
300
2024-04-23
V
YORK
0.095
0.11
0.095
0.11
0.01
54,629
9
0.095
0.11
38,000
4,500
12,000
129
2024-04-22
V
YORK
0.10
0.105
0.10
0.10
-0.005
225,250
51
0.095
0.11
135,000
9,000
31,000
16,500
270
33,000
480
2024-04-19
V
YORK
0.10
0.105
0.10
0.105
0.005
561,000
16
0.10
0.11
532,000
11,000
7,000
11,000
2024-04-18
V
YORK
0.10
0.10
0.10
0.10
-0.005
36,236
5
0.095
0.105
34,500
1,500
2024-04-17
V
YORK
0.11
0.11
0.11
0.11
0.005
5,021
4
0.10
0.11
5
5,000
2024-04-16
V
YORK
0.105
0.105
0.095
0.105
-0.005
64,607
21
0.105
0.11
54,100
8,000
500
500
1,500
2024-04-15
V
YORK
0.10
0.115
0.10
0.11
77,822
21
0.11
0.115
28,484
18,500
2,000
28,500
338
2024-04-12
V
YORK
0.11
0.12
0.11
0.11
15,115
9
0.11
0.12
14,000
500
500
100
2024-04-11
V
YORK
0.12
0.12
0.11
0.11
9,818
13
0.11
0.12
7,700
1,000
500
218
200
2024-04-10
V
YORK
0.10
0.11
0.10
0.11
0.01
59,600
10
0.105
0.11
54,500
5,000
100
2024-04-09
V
YORK
0.10
0.10
0.10
0.10
42,433
15
0.10
0.105
17,033
10,500
6,500
5,000
3,000
2024-04-08
V
YORK
0.115
0.115
0.09
0.10
-0.005
205,898
48
0.095
0.105
175,345
5,000
500
1,500
1,000
22,000
553
2024-04-05
V
YORK
0.10
0.105
0.095
0.105
0.01
128,799
31
0.10
0.115
91,781
13,000
4,000
760
18,000
718
2024-04-04
V
YORK
0.10
0.10
0.095
0.095
0.005
77,300
22
0.09
0.10
33,100
10,000
6,000
8,000
19,000
700
2024-04-03
V
YORK
0.095
0.10
0.09
0.10
0.005
107,500
17
0.09
0.10
65,500
4,000
1,000
13,000
23,000
500
2024-04-02
V
YORK
0.095
0.095
0.09
0.095
-0.005
44,184
8
0.09
0.10
43,500
559
125
2024-04-01
V
YORK
0.09
0.10
0.09
0.09
-0.005
19,220
7
0.09
0.10
10,000
9,000
200
2024-03-28
V
YORK
0.11
0.11
0.09
0.095
-0.005
244,666
55
0.095
0.10
51,500
18,000
20,000
17,000
137,500
463
2024-03-27
V
YORK
0.115
0.115
0.10
0.11
0.005
29,685
13
0.10
0.11
9,115
20,000
570
2024-03-26
V
YORK
0.11
0.11
0.10
0.105
0.005
54,470
31
0.10
0.11
29,800
500
13,000
6,500
4,000
270
2024-03-25
V
YORK
0.095
0.10
0.095
0.10
0.005
36,245
12
0.10
0.11
15,080
3,000
5,000
13,000
165
2024-03-22
V
YORK
0.095
0.095
0.09
0.095
-0.005
258,048
38
0.09
0.10
108,046
38,261
266
8,500
77,000
235
25,000
2024-03-21
V
YORK
0.105
0.105
0.10
0.10
20,550
10
0.10
0.11
15,500
2,500
500
2,000
50
2024-03-20
V
YORK
0.10
0.10
0.10
0.10
0.005
38,890
8
0.10
0.105
30,500
3,000
300
5,000
90
2024-03-19
V
YORK
0.10
0.10
0.095
0.095
-0.005
93,836
35
0.095
0.10
37,500
15,000
18,000
2,500
20,500
324
2024-03-18
V
YORK
0.11
0.11
0.10
0.10
-0.005
53,210
17
0.095
0.10
4,010
500
21,500
8,000
1,000
18,000
100
2024-03-15
V
YORK
0.115
0.115
0.10
0.105
43,544
18
0.10
0.105
15,500
3,500
11,000
13,500
2024-03-14
V
YORK
0.115
0.115
0.10
0.105
63,650
20
0.095
0.105
17,417
1,000
12,000
33,000
133
2024-03-13
V
YORK
0.105
0.105
0.105
0.105
30,763
8
0.105
0.115
26,500
4,000
163
2024-03-12
V
YORK
0.105
0.105
0.095
0.095
-0.01
63,615
13
0.095
0.105
45,510
500
3,000
14,500
105
2024-03-11
V
YORK
0.10
0.105
0.095
0.095
-0.005
30,010
13
0.095
0.105
8,500
21,500
2024-03-08
V
YORK
0.085
0.10
0.085
0.095
0.005
187,561
25
0.095
0.105
104,138
12,000
19,000
3,000
49,000
323
2024-03-07
V
YORK
0.08
0.09
0.08
0.09
0.005
32,896
12
0.085
0.095
3,000
5,000
4,000
19,000
1,336
2024-03-06
V
YORK
0.08
0.085
0.08
0.085
56,850
21
0.085
0.095
30,000
3,000
6,000
17,000
567
2024-03-05
V
YORK
0.08
0.085
0.075
0.085
-0.005
116,170
29
0.08
0.095
54,500
10,000
4,000
3,000
35,700
500
8,000
2024-03-04
V
YORK
0.075
0.09
0.075
0.09
0.02
162,915
46
0.08
0.09
80,130
12,000
13,000
3,000
1,000
35,000
1,200
16,100
2024-03-01
V
YORK
0.07
0.075
0.065
0.065
-0.005
46,786
26
0.07
0.085
29,654
4,000
5,000
7,282
650
2024-02-29
V
YORK
0.07
0.07
0.07
0.07
-0.005
152,045
17
0.07
0.075
145,740
5,000
1,305
2024-02-28
V
YORK
0.075
0.075
0.075
0.075
39,279
9
0.07
0.075
34,100
3,000
1,000
2024-02-27
V
YORK
0.075
0.075
0.075
0.075
18,000
5
0.075
0.08
18,000
2024-02-26
V
YORK
0.075
0.075
0.075
0.075
33,012
14
0.075
0.08
30,600
1,599
2024-02-23
V
YORK
0.075
0.08
0.075
0.075
-0.005
4,011
5
0.075
0.08
1,050
1,000
961
1,000
2024-02-22
V
YORK
4,275
2
0.075
0.08
275
4,000
2024-02-21
V
YORK
720
3
0.075
0.08
2024-02-20
V
YORK
0.08
0.08
0.075
0.075
-0.01
93,082
32
0.075
0.08
19,095
5,000
5,000
8,000
900
1,000
43,000
100
10,000
2024-02-16
V
YORK
0.085
0.09
0.08
0.09
0.015
73,910
17
0.08
0.09
32,400
7,000
34,000
500
2024-02-15
V
YORK
0.09
0.09
0.075
0.075
-0.01
329,297
54
0.075
0.085
149,162
30,000
9,000
129,000
1,100
10,000
2024-02-14
V
YORK
0.09
0.09
0.085
0.085
6,596
6
0.085
0.09
5,000
2024-02-13
V
YORK
0.09
0.09
0.085
0.085
-0.01
187,948
46
0.085
0.09
69,948
18,000
3,000
11,000
85,500
2024-02-12
V
YORK
0.09
0.095
0.09
0.09
-0.005
75,387
21
0.09
0.095
34,200
13,000
150
12,000
16,000
37
2024-02-09
V
YORK
0.095
0.105
0.095
0.095
-0.005
21,800
16
0.095
0.10
3,400
17,000
500
500
300
2024-02-08
V
YORK
0.105
0.105
0.095
0.10
26,324
12
0.10
0.105
2,734
6,000
17,500
90