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
13:45:17 EDT Wed 15 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
Vol
#Tr
Bid
Ask
2024-05-14
Q
LVVV
0.0017
0.0017
0.00155
0.0016
-0.00015
4,062,550
25
0.0015
0.0018
2024-05-13
Q
LVVV
0.0017
0.0018
0.0017
0.00175
-0.00005
404,677
10
0.0016
0.002
2024-05-10
Q
LVVV
0.002
0.002
0.0017
0.0018
666,391
10
0.0017
0.0021
2024-05-09
Q
LVVV
0.0018
0.002
0.0018
0.0018
-0.0002
135,740
6
0.0018
0.002
2024-05-08
Q
LVVV
0.0018
0.002
0.0018
0.002
223,000
6
0.0016
0.0021
2024-05-07
Q
LVVV
0.002
0.002
0.00185
0.002
0.0001
482,980
11
0.0018
0.0021
2024-05-06
Q
LVVV
0.00185
0.002
0.00185
0.0019
-0.0001
129,970
5
0.0017
0.002
2024-05-03
Q
LVVV
0.00185
0.002
0.00185
0.002
0.0001
100,530
3
0.0001
0.0022
2024-05-02
Q
LVVV
0.0019
0.0019
0.00179
0.0019
-0.0001
2,178,912
27
0.0017
0.002
2024-05-01
Q
LVVV
0.002
0.002
0.002
0.002
200,000
1
0.0017
0.002
2024-04-30
Q
LVVV
0.0017
0.002
0.0016
0.002
0.0003
4,029,901
23
0.0017
0.002
2024-04-29
Q
LVVV
0.0017
0.0017
0.0017
0.0017
-0.0001
485,000
3
0.0016
0.0017
2024-04-26
Q
LVVV
0.0018
0.0018
0.0018
0.0018
0.0002
2,009
2
0.0016
0.0018
2024-04-25
Q
LVVV
0.0017
0.0017
0.0016
0.0016
-0.0001
874,700
4
0.0016
0.0018
2024-04-24
Q
LVVV
0.0016
0.0017
0.0016
0.0017
15,100
5
0.0016
0.0017
2024-04-23
Q
LVVV
0.0018
0.0018
0.0016
0.0017
-0.0001
4,018,055
18
0.0016
0.002
2024-04-22
Q
LVVV
0.00175
0.0018
0.00175
0.0018
97,349
6
0.0017
0.0018
2024-04-19
Q
LVVV
0.00175
0.0018
0.0017
0.0018
0.00005
116,200
4
0.0017
0.0018
2024-04-18
Q
LVVV
0.00174
0.00175
0.0017
0.00175
-0.00005
19,871
3
0.0017
0.0018
2024-04-17
Q
LVVV
0.0017
0.0018
0.0017
0.0018
57,200
2
0.0017
0.0018
2024-04-16
Q
LVVV
0.0017
0.0018
0.0017
0.0018
73,943
6
0.0017
0.0022
2024-04-15
Q
LVVV
0.00186
0.002
0.0016
0.0018
-0.0001
1,789,287
20
0.0017
0.002
2024-04-12
Q
LVVV
0.0019
0.0019
0.00188
0.0019
-0.0003
2,024,789
5
0.0018
0.002
2024-04-11
Q
LVVV
0.0022
0.0022
0.0019
0.0022
0.00015
272,664
7
0.0019
0.0023
2024-04-10
Q
LVVV
0.002
0.0022
0.002
0.00205
-0.00015
286,949
8
0.0019
0.0023
2024-04-09
Q
LVVV
0.002
0.0022
0.002
0.0022
0.00025
190,164
4
0.002
0.004
2024-04-08
Q
LVVV
0.0022
0.0022
0.00194
0.00195
0.00001
53,800
4
0.0019
0.002
2024-04-05
Q
LVVV
0.002
0.002
0.0019
0.00194
0.00004
111,855
5
0.0019
0.0022
2024-04-04
Q
LVVV
0.0019
0.002
0.0019
0.0019
516,881
9
0.0019
0.0022
2024-04-03
Q
LVVV
0.0018
0.0021
0.0018
0.0019
220,500
12
0.0019
0.0022
2024-04-02
Q
LVVV
0.0018
0.0022
0.0018
0.0019
1,303,657
23
0.0018
0.0022
2024-04-01
Q
LVVV
0.0018
0.00195
0.0018
0.0019
-0.0003
1,646,300
12
0.0018
0.002
2024-03-29
Q
LVVV
0.0021
0.0022
0.002
0.0022
0
0
2024-03-28
Q
LVVV
0.0021
0.0022
0.002
0.0022
134,174
7
0.0017
0.0023
2024-03-27
Q
LVVV
0.002
0.0022
0.00192
0.0022
0.00015
15,998
7
0.0018
0.0023
2024-03-26
Q
LVVV
0.0022
0.0023
0.002
0.00205
-0.00005
219,489
9
0.0018
0.0023
2024-03-25
Q
LVVV
0.0018
0.0022
0.0018
0.0021
621,636
12
0.002
0.0022
2024-03-22
Q
LVVV
0.0021
0.0023
0.0021
0.0021
2,210,000
18
0.0018
0.0023
2024-03-21
Q
LVVV
0.002
0.0021
0.002
0.0021
0.00015
1,099,600
13
0.0017
0.0021
2024-03-20
Q
LVVV
0.0017
0.002
0.0016
0.00195
0.00025
2,579,100
15
0.0017
0.0021
2024-03-19
Q
LVVV
0.0016
0.0017
0.0016
0.0017
-0.0001
174,020
11
0.0015
0.0018
2024-03-18
Q
LVVV
0.0017
0.0018
0.00165
0.0018
47,183
5
0.0015
0.0019
2024-03-15
Q
LVVV
0.0019
0.0019
0.0016
0.0018
-0.00005
1,895,728
19
0.0014
0.0019
2024-03-14
Q
LVVV
0.00185
0.00185
0.0018
0.00185
-0.00005
472,272
6
0.0018
0.0019
2024-03-13
Q
LVVV
0.0016
0.0019
0.0016
0.0019
0.00015
99,000
4
0.0017
0.0019
2024-03-12
Q
LVVV
0.00165
0.0019
0.00165
0.00175
0.00005
33,000
3
0.0016
0.0019
2024-03-11
Q
LVVV
0.0017
0.0017
0.0016
0.0017
-0.0001
1,283,000
7
0.0016
0.0019
2024-03-08
Q
LVVV
0.0017
0.0018
0.0017
0.0018
-0.000125
10,531
7
0.0017
0.0019
2024-03-07
Q
LVVV
0.002
0.002
0.001925
0.001925
0.000025
20,000
4
0.0019
0.0024
2024-03-06
Q
LVVV
0.00175
0.0019
0.0016
0.0019
531,804
9
0.0019
0.0024
2024-03-05
Q
LVVV
0.0018
0.0019
0.001675
0.0019
0.0001
1,144,349
6
0.0015
0.0019
2024-03-04
Q
LVVV
0.0016
0.00184
0.0016
0.0018
0.0002
2,243,265
8
0.0015
0.0019
2024-03-01
Q
LVVV
0.00174
0.0018
0.0015
0.0016
-0.0001
122,200
5
0.0012
0.0019
2024-02-29
Q
LVVV
0.0011
0.0017
0.0011
0.0017
0.00015
1,549,485
11
0.0017
0.0019
2024-02-28
Q
LVVV
0.0017
0.0017
0.0014
0.00155
-0.00015
2,018,700
5
0.0011
0.0019
2024-02-27
Q
LVVV
0.0016
0.0017
0.0016
0.0017
0.00005
1,969,014
11
0.0017
0.0019
2024-02-26
Q
LVVV
0.00163
0.00165
0.00163
0.00165
-0.00005
39,991
4
0.0016
0.0019
2024-02-23
Q
LVVV
0.0016
0.0017
0.0016
0.0017
259,583
11
0.0016
0.0019
2024-02-22
Q
LVVV
0.0018
0.0018
0.0017
0.0017
-0.00016
239,000
4
0.0016
0.0019
2024-02-21
Q
LVVV
0.0016
0.00186
0.0016
0.00186
0.00026
55,149
11
0.0015
0.0019
2024-02-20
Q
LVVV
0.0016
0.0018
0.0016
0.0016
-0.0002
39,550
3
0.0013
0.0018
2024-02-19
Q
LVVV
0.0018
0.0018
0.0015
0.0018
0.0001
0
0
2024-02-16
Q
LVVV
0.0018
0.0018
0.0015
0.0018
0.0001
33,000
3
0.0013
0.0018