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
06:42:15 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
2024-05-06
V
ZUM
0.025
0.03
0.025
0.03
0.005
24,811
12
0.025
0.03
15,012
697
8,000
500
2024-05-03
V
ZUM
0.025
0.03
0.025
0.03
0.005
678,104
53
0.025
0.03
521,643
58,000
1,001
3,000
1
1,000
90,001
193
2024-05-02
V
ZUM
831
7
0.025
0.03
1
1
2024-05-01
V
ZUM
0.025
0.025
0.025
0.025
1,699
9
0.025
0.03
1,000
187
2024-04-30
V
ZUM
0.025
0.025
0.025
0.025
153,518
11
0.025
0.03
115,000
33,000
5,000
2024-04-29
V
ZUM
0.03
0.03
0.025
0.025
35,276
15
0.025
0.03
8,000
1,000
581
25,000
159
2024-04-26
V
ZUM
194
6
0.025
0.03
97
2024-04-25
V
ZUM
0.03
0.03
0.025
0.025
-0.005
19,514
14
0.025
0.03
17,500
914
169
2024-04-24
V
ZUM
1,236
7
0.025
0.03
273
688
1
2024-04-23
V
ZUM
0.03
0.03
0.03
0.03
2,114
6
0.025
0.03
4
50
2,000
2024-04-22
V
ZUM
0.03
0.03
0.03
0.03
0.005
35,885
12
0.025
0.03
2,000
22,000
62
11,000
696
2024-04-19
V
ZUM
0.025
0.03
0.025
0.03
0.0025
11,714
8
0.025
0.03
10,000
60
445
1,000
34
2024-04-18
V
ZUM
0.03
0.03
0.0275
0.0275
-0.0025
28,256
12
0.025
0.03
25,240
800
404
1,001
2024-04-17
V
ZUM
0.025
0.025
0.025
0.025
-0.005
481,205
10
0.025
0.03
1
31
445,000
36,001
40
2024-04-16
V
ZUM
0.03
0.03
0.03
0.03
3,018
22
0.025
0.03
1,004
886
149
4
2024-04-15
V
ZUM
0.03
0.03
0.03
0.03
6,761
18
0.025
0.03
358
5,001
93
2024-04-12
V
ZUM
0.03
0.03
0.03
0.03
0.005
6,097
10
0.025
0.03
4,200
1,001
896
2024-04-11
V
ZUM
0.025
0.03
0.025
0.03
0.005
3,454
5
0.025
0.03
3,000
124
2024-04-10
V
ZUM
0.03
0.03
0.03
0.03
0.005
1,430
5
0.025
0.03
1,000
2024-04-09
V
ZUM
0.03
0.03
0.03
0.03
0.005
3,007
3
0.025
0.03
3,000
1
2024-04-08
V
ZUM
0.025
0.025
0.025
0.025
-0.005
21,468
10
0.025
0.03
21,000
468
2024-04-05
V
ZUM
0.03
0.03
0.03
0.03
19,026
16
0.025
0.03
10,230
7,000
200
528
1,000
2024-04-04
V
ZUM
0.03
0.03
0.03
0.03
7,205
8
0.025
0.03
3
6,000
532
2024-04-03
V
ZUM
0.03
0.03
0.03
0.03
11,499
5
0.025
0.03
10,000
2024-04-02
V
ZUM
0.03
0.03
0.03
0.03
32,816
12
0.025
0.03
3
17,000
15,001
801
2024-04-01
V
ZUM
0.03
0.03
0.025
0.03
0.005
49,706
15
0.025
0.03
47,400
1,627
2024-03-28
V
ZUM
0.03
0.03
0.03
0.03
0.005
152,044
12
0.025
0.03
7
76,000
1,000
62,000
13,001
1
2024-03-27
V
ZUM
0.03
0.03
0.03
0.03
0.005
1,621
5
0.025
0.03
1,000
2024-03-26
V
ZUM
0.03
0.03
0.03
0.03
0.005
11,932
8
0.025
0.03
209
11,000
213
2024-03-25
V
ZUM
0.03
0.03
0.03
0.03
0.005
19,230
7
0.025
0.03
4
19,000
2024-03-22
V
ZUM
1,128
12
0.025
0.03
1
3
1
2024-03-21
V
ZUM
0.03
0.03
0.03
0.03
0.005
11,164
8
0.025
0.03
4
11,000
2024-03-20
V
ZUM
0.025
0.025
0.025
0.025
-0.005
12,824
7
0.025
0.03
12,500
174
2024-03-19
V
ZUM
0.025
0.03
0.025
0.03
289,100
17
0.025
0.03
289,023
37
2024-03-18
V
ZUM
0.03
0.03
0.025
0.03
486,773
33
0.025
0.03
426,008
59,232
277
1
2024-03-15
V
ZUM
0.03
0.03
0.03
0.03
0.005
39,639
12
0.025
0.03
3,000
22,000
13,000
666
809
2024-03-14
V
ZUM
806
8
0.025
0.03
4
1
400
1
2024-03-13
V
ZUM
0.025
0.03
0.025
0.03
0.005
6,312
10
0.025
0.03
2,166
334
3,000
652
2024-03-12
V
ZUM
0.03
0.03
0.03
0.03
0.005
32,119
5
0.025
0.03
20
433
15,000
16,000
2024-03-11
V
ZUM
0.03
0.03
0.03
0.03
0.005
347,812
7
0.025
0.03
346,000
1,000
152
2024-03-08
V
ZUM
0.03
0.03
0.025
0.03
0.005
43,130
12
0.025
0.03
150
21,000
1,000
800
1,000
2,180
17,000
2024-03-07
V
ZUM
0.025
0.03
0.025
0.03
25,853
11
0.025
0.03
8,050
17,000
511
2024-03-06
V
ZUM
0.03
0.03
0.025
0.025
-0.005
161,250
7
0.025
0.03
10,000
1,000
150,000
2024-03-05
V
ZUM
0.025
0.03
0.025
0.03
12,179
7
0.025
0.03
10,000
2,001
1
2024-03-04
V
ZUM
0.03
0.03
0.025
0.025
-0.005
103,280
15
0.025
0.03
2
100,000
2,001
301
2024-03-01
V
ZUM
0.03
0.03
0.03
0.03
87,761
17
0.025
0.03
47,000
10,878
28,350
2024-02-29
V
ZUM
0.03
0.03
0.03
0.03
0.005
53,856
9
0.025
0.03
5,006
40,000
475
3,000
375
5,000
2024-02-28
V
ZUM
0.025
0.03
0.025
0.025
123,300
8
0.025
0.03
8,000
9,000
106,000
300
2024-02-27
V
ZUM
0.03
0.03
0.025
0.03
0.005
136,176
7
0.025
0.03
100,000
676
35,000
500
2024-02-26
V
ZUM
0.03
0.03
0.025
0.025
325,010
6
0.025
0.03
105,000
50,000
110,000
60,000
10
2024-02-23
V
ZUM
0.025
0.025
0.025
0.025
1,430
4
0.025
0.03
1,000
30
300
2024-02-22
V
ZUM
0.03
0.03
0.025
0.025
11,209
5
0.025
0.03
1,200
5,000
5,000
2024-02-21
V
ZUM
0.025
0.03
0.025
0.025
285,791
18
0.025
0.03
31,004
3,000
25,000
40,000
186,108
608
2024-02-20
V
ZUM
0.025
0.03
0.025
0.03
22,869
16
0.025
0.03
4,508
12,000
6,000
2
347
2024-02-16
V
ZUM
0.03
0.03
0.03
0.03
284,332
20
0.025
0.03
16
10,000
26,000
1,199
246,000
906
2024-02-15
V
ZUM
0.03
0.03
0.025
0.025
-0.005
128,606
12
0.025
0.03
3,000
54,000
971
70,000
293
2024-02-14
V
ZUM
0.03
0.03
0.025
0.025
-0.005
122,103
14
0.025
0.03
20,000
101,000
500
1
323
2024-02-13
V
ZUM
0.025
0.025
0.025
0.025
-0.005
160,201
8
0.025
0.03
50,000
110,000
1
2
2024-02-12
V
ZUM
0.03
0.03
0.025
0.025
79,250
12
0.025
0.03
11,003
67,000
4
1,000
200
2024-02-09
V
ZUM
0.03
0.03
0.025
0.03
-0.005
125,364
16
0.025
0.03
39,635
6,000
5,000
2,000
729
1,000
71,000
2024-02-08
V
ZUM
0.035
0.035
0.025
0.025
-0.005
46,562
21
0.025
0.03
8,000
27,000
3,000
4
6,000
1,707