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
04:38:42 EDT Mon 20 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
2024-05-17
Q
VERX
32.36
32.69
31.88
32.63
0.33
710,330
5,481
30.00
35.10
2024-05-16
Q
VERX
31.85
32.915
31.63
32.30
0.50
847,507
6,749
28.50
33.15
2024-05-15
Q
VERX
31.56
31.92
31.11
31.80
0.41
626,096
8,591
31.59
32.00
2024-05-14
Q
VERX
31.29
31.86
30.26
31.39
-0.31
739,825
8,964
31.06
31.79
2024-05-13
Q
VERX
31.48
32.04
31.34
31.70
684,679
8,349
18.01
31.95
2024-05-10
Q
VERX
30.54
32.235
30.52
31.70
1.17
1,189,349
14,105
30.00
32.31
2024-05-09
Q
VERX
30.00
30.64
29.625
30.53
0.61
677,576
9,315
29.19
31.00
2024-05-08
Q
VERX
29.55
29.96
28.04
29.92
-0.23
1,164,057
12,419
29.19
30.00
2024-05-07
Q
VERX
30.27
30.695
29.78
30.15
-0.15
880,025
9,653
29.50
37.82
2024-05-06
Q
VERX
29.60
30.30
29.46
30.30
1.04
550,736
6,991
29.84
34.85
2024-05-03
Q
VERX
29.90
29.90
28.56
29.26
-0.07
822,917
7,417
27.18
35.56
2024-05-02
Q
VERX
29.47
29.54
28.705
29.33
0.12
507,012
7,465
27.18
35.56
2024-05-01
Q
VERX
29.11
29.665
28.44
29.21
0.08
1,061,639
9,600
25.84
34.07
2024-04-30
Q
VERX
29.00
29.99
28.76
29.13
-0.09
656,010
6,859
24.86
38.60
2024-04-29
Q
VERX
29.55
29.68
29.155
29.22
-0.31
769,511
5,588
25.15
33.61
2024-04-26
Q
VERX
29.74
29.82
29.16
29.53
0.12
412,512
5,157
25.79
33.26
2024-04-25
Q
VERX
28.12
29.455
28.08
29.41
0.50
1,174,609
9,075
25.60
38.60
2024-04-24
Q
VERX
28.36
29.44
27.96
28.91
0.97
5,813,330
20,291
22.22
35.00
2024-04-23
Q
VERX
27.99
28.65
27.2214
27.94
-2.125
4,450,969
30,232
27.60
32.23
2024-04-22
Q
VERX
28.83
30.04
28.83
30.04
1.43
599,994
5,426
28.50
29.65
2024-04-19
Q
VERX
29.13
30.642
28.21
28.61
-0.44
349,516
4,236
25.58
33.35
2024-04-18
Q
VERX
29.22
29.43
28.80
29.05
-0.16
283,269
3,947
28.64
29.39
2024-04-17
Q
VERX
29.95
30.01
29.17
29.21
-0.61
391,098
4,928
24.50
40.00
2024-04-16
Q
VERX
30.13
30.33
29.51
29.82
-0.40
271,430
3,885
29.52
30.27
2024-04-15
Q
VERX
31.25
31.42
30.22
30.22
-1.12
218,557
2,971
21.00
35.00
2024-04-12
Q
VERX
32.02
32.15
31.18
31.34
-0.89
347,509
4,356
31.03
31.68
2024-04-11
Q
VERX
32.21
32.91
31.89
32.23
0.26
316,894
4,076
31.97
32.62
2024-04-10
Q
VERX
32.11
32.52
31.8211
31.97
-0.60
317,420
4,651
31.57
32.31
2024-04-09
Q
VERX
31.94
32.75
31.65
32.57
0.66
364,839
6,477
23.00
37.00
2024-04-08
Q
VERX
32.00
32.50
31.78
31.91
0.16
462,843
5,000
31.54
32.31
2024-04-05
Q
VERX
31.21
32.11
31.05
31.75
-0.05
964,211
8,461
31.36
32.13
2024-04-04
Q
VERX
32.94
32.94
31.74
31.80
-0.34
405,652
4,726
31.16
32.44
2024-04-03
Q
VERX
32.09
32.33
31.67
32.14
0.05
340,813
5,973
28.81
32.60
2024-04-02
Q
VERX
31.50
32.11
30.88
32.09
0.06
570,687
6,765
31.70
32.33
2024-04-01
Q
VERX
32.00
32.61
31.57
32.03
0.27
580,593
6,250
31.74
32.67
2024-03-29
Q
VERX
30.82
32.37
30.80
31.76
1.10
0
0
31.31
32.50
2024-03-28
Q
VERX
30.82
32.37
30.80
31.76
1.10
832,642
8,012
31.31
32.50
2024-03-27
Q
VERX
30.55
30.83
30.01
30.66
0.51
437,437
5,710
30.24
30.99
2024-03-26
Q
VERX
30.17
30.57
29.97
30.15
0.06
425,639
4,729
29.57
31.88
2024-03-25
Q
VERX
29.72
30.28
29.70
30.09
0.23
485,258
5,924
29.57
40.00
2024-03-22
Q
VERX
29.66
29.86
29.385
29.86
0.32
434,392
4,159
29.47
30.19
2024-03-21
Q
VERX
30.00
30.1399
29.395
29.54
-0.41
369,289
4,511
29.23
29.95
2024-03-20
Q
VERX
30.19
30.19
29.50
29.95
318,390
4,070
29.20
34.55
2024-03-19
Q
VERX
29.52
30.205
29.428
29.95
0.15
789,068
7,803
29.90
33.46
2024-03-18
Q
VERX
29.85
30.34
29.80
29.80
-0.01
448,748
4,429
29.24
33.55
2024-03-15
Q
VERX
29.51
29.97
29.2973
29.81
-0.09
731,355
5,591
29.43
33.55
2024-03-14
Q
VERX
29.75
30.05
29.46
29.90
0.24
465,074
5,609
29.24
33.55
2024-03-13
Q
VERX
29.87
30.07
29.53
29.66
-0.17
415,251
4,131
29.24
33.55
2024-03-12
Q
VERX
29.13
30.10
29.13
29.83
0.66
589,126
5,485
29.24
34.23
2024-03-11
Q
VERX
29.29
29.605
28.84
29.17
-0.32
336,742
4,094
28.50
33.38
2024-03-08
Q
VERX
29.51
30.4944
29.414
29.49
-0.36
713,444
7,055
28.76
33.07
2024-03-07
Q
VERX
29.95
30.36
29.47
29.85
0.22
671,364
5,544
25.45
30.91
2024-03-06
Q
VERX
30.00
30.82
29.32
29.63
-0.31
726,449
6,663
27.10
33.55
2024-03-05
Q
VERX
28.94
30.11
28.94
29.94
-0.49
1,099,406
8,628
20.00
33.55
2024-03-04
Q
VERX
32.00
32.00
28.98
30.43
-3.12
2,540,540
19,790
28.90
30.95
2024-03-01
Q
VERX
34.40
34.8799
32.61
33.49
-0.09
1,422,616
12,823
33.38
33.98
2024-02-29
Q
VERX
31.00
34.19
30.72
33.58
8.18
2,939,288
20,556
33.48
34.24
2024-02-28
Q
VERX
25.44
25.74
24.86
25.40
589,064
7,547
24.90
27.00
2024-02-27
Q
VERX
25.25
25.695
24.75
25.40
0.21
402,933
4,416
24.30
30.00
2024-02-26
Q
VERX
24.76
25.315
24.70
25.19
0.48
325,208
3,948
24.30
27.00
2024-02-23
Q
VERX
25.27
25.27
24.47
24.71
-0.46
207,413
2,651
24.45
24.90
2024-02-22
Q
VERX
24.99
25.39
24.65
25.17
0.67
326,413
2,850
23.00
25.18
2024-02-21
Q
VERX
24.36
24.69
24.165
24.50
-0.13
273,913
3,325
20.00
24.76