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
03:57:47 EDT Tue 03 Oct 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 ID:
Password:
Save
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
2023-10-02
V
BITK
0.10
0.12
0.10
0.12
0.015
4,435
6
0.09
0.125
2,065
2,000
360
2023-09-29
V
BITK
0.105
0.105
0.09
0.105
17,173
6
0.09
0.125
12,691
4,000
482
2023-09-28
V
BITK
0.105
0.105
0.105
0.105
0.005
13,745
12
0.105
0.12
2,500
2,000
2,000
6,500
200
2023-09-27
V
BITK
0.10
0.10
0.10
0.10
0.015
8,650
9
0.09
0.11
7,050
1,350
2023-09-26
V
BITK
0.085
0.085
0.085
0.085
-0.005
5,717
9
0.08
0.10
2,000
3,000
286
2023-09-25
V
BITK
0.11
0.11
0.09
0.09
-0.02
39,728
34
0.09
0.10
27,400
1,500
1,000
6,000
2,500
537
2023-09-22
V
BITK
0.11
0.11
0.11
0.11
-0.01
2,375
5
0.11
0.12
2,094
246
2023-09-21
V
BITK
0.11
0.12
0.11
0.11
-0.01
4,556
8
0.11
0.12
26
4,500
28
2023-09-20
V
BITK
0.11
0.11
0.11
0.11
-0.01
1,235
5
0.11
0.12
1,000
43
2023-09-19
V
BITK
319
2
0.11
0.12
315
2023-09-18
V
BITK
0.12
0.12
0.12
0.12
0.01
8,058
17
0.11
0.125
1,000
4,000
1,000
500
1,000
302
2023-09-15
V
BITK
100
1
0.11
0.125
2023-09-14
V
BITK
0.11
0.12
0.11
0.11
-0.01
26,607
16
0.11
0.125
11,597
4,500
2,500
500
7,500
2023-09-13
V
BITK
0.11
0.11
0.11
0.11
-0.01
955
4
0.11
0.125
45
500
2023-09-12
V
BITK
1,121
4
0.11
0.125
420
2023-09-11
V
BITK
0.12
0.12
0.11
0.11
-0.01
3,732
14
0.11
0.12
732
500
100
1,500
141
2023-09-08
V
BITK
0.11
0.12
0.11
0.12
0.01
22,408
15
0.11
0.125
16,305
400
5,000
307
2023-09-07
V
BITK
0.12
0.12
0.11
0.11
-0.01
7,217
6
0.11
0.13
5,699
1,500
18
2023-09-06
V
BITK
325
10
0.11
0.13
14
2023-09-05
V
BITK
156
7
0.11
0.13
7
2023-09-01
V
BITK
0.12
0.125
0.12
0.125
0.005
4,518
11
0.11
0.13
1,000
2,500
500
475
2023-08-31
V
BITK
0.13
0.13
0.12
0.12
5,960
10
0.115
0.13
3,000
500
500
1,500
440
2023-08-30
V
BITK
395
6
0.12
0.13
90
2023-08-29
V
BITK
0.14
0.14
0.12
0.12
-0.03
28,921
19
0.12
0.13
5,500
9,500
500
13,000
421
2023-08-28
V
BITK
0.15
0.15
0.135
0.135
0.015
23,810
14
0.12
0.145
504
500
40
22,500
241
2023-08-25
V
BITK
0.125
0.14
0.12
0.14
0.01
9,641
12
0.12
0.14
500
1,000
500
500
1,000
6,012
2023-08-24
V
BITK
226
3
0.125
0.16
2023-08-23
V
BITK
0.12
0.165
0.12
0.165
0.035
12,256
18
0.12
0.16
1,510
500
5,500
1,000
1,500
1,500
539
2023-08-22
V
BITK
0.13
0.13
0.13
0.13
0.005
2,442
6
0.12
0.13
2,206
105
2023-08-21
V
BITK
0.125
0.125
0.12
0.12
3,400
8
0.12
0.16
1,000
1,500
800
2023-08-18
V
BITK
0.13
0.13
0.12
0.12
-0.02
3,619
10
0.12
0.16
2,900
500
74
2023-08-17
V
BITK
0.135
0.14
0.135
0.14
0.005
11,914
10
0.135
0.19
10,857
1,000
14
2023-08-16
V
BITK
0.155
0.155
0.12
0.135
89,436
35
0.125
0.19
78,553
500
3,000
1,006
6,000
102
2023-08-15
V
BITK
0.135
0.135
0.19
2023-08-14
V
BITK
0.135
0.145
0.135
0.145
-0.02
4,350
7
0.13
0.19
2,100
1,000
1,000
250
2023-08-11
V
BITK
0.135
0.17
0.135
0.165
0.015
11,544
19
0.13
0.165
6,382
1,000
1,500
1,000
1,000
553
2023-08-10
V
BITK
0.13
0.15
0.13
0.15
0.02
33,225
28
0.13
0.17
26,758
2,500
500
500
1,500
1,000
67
2023-08-09
V
BITK
0.14
0.14
0.13
0.13
-0.01
8,833
14
0.13
0.14
4,002
1,000
1,000
500
1,500
731
2023-08-08
V
BITK
0.16
0.16
0.14
0.14
-0.04
10,173
35
0.13
0.17
5,631
500
1,000
500
1,000
974
2023-08-04
V
BITK
0.18
0.18
0.175
0.175
0.045
3,746
13
0.115
0.17
715
2,500
373
2023-08-03
V
BITK
0.15
0.15
0.13
0.13
-0.02
16,820
10
0.13
0.185
9,500
5,000
500
1,820
2023-08-02
V
BITK
0.15
0.15
0.15
0.15
6,204
8
0.15
0.18
3,097
3,000
2023-08-01
V
BITK
0.16
0.16
0.15
0.15
-0.01
11,192
8
0.15
0.18
7,040
3,500
650
2023-07-31
V
BITK
0.175
0.175
0.16
0.16
-0.015
13,718
25
0.145
0.16
5,087
1,000
500
1,500
5,299
2023-07-28
V
BITK
0.175
0.18
0.15
0.17
0.005
9,663
21
0.15
0.18
1,000
5,500
1,000
671
500
488
2023-07-27
V
BITK
0.165
0.165
0.15
0.165
-0.015
29,964
30
0.15
0.165
9,347
9,500
5,000
500
4,000
1,064
2023-07-26
V
BITK
0.15
0.165
0.15
0.15
-0.03
5,134
14
0.145
0.17
500
2,000
1,000
500
562
2023-07-25
V
BITK
0.18
0.18
0.18
0.18
5,900
8
0.16
0.18
5,000
300
2023-07-24
V
BITK
0.18
0.18
0.165
0.165
14,713
17
0.13
0.18
1,582
10,500
1,500
1,041
2023-07-21
V
BITK
0.175
0.175
0.175
0.175
0.01
1,332
7
0.12
0.175
280
500
2023-07-20
V
BITK
0.18
0.18
0.18
0.18
0.015
3,473
8
0.12
0.18
48
2,500
2023-07-19
V
BITK
0.14
0.18
0.14
0.18
0.005
14,329
21
0.14
0.185
7,513
500
4,500
1,682
2023-07-18
V
BITK
0.155
0.18
0.15
0.18
0.005
32,617
34
0.16
0.19
12,261
9,000
3,000
2,500
5,000
262
2023-07-17
V
BITK
0.175
0.175
0.165
0.165
-0.02
10,789
37
0.165
0.18
2,856
500
4,000
600
500
2,072
2023-07-14
V
BITK
0.18
0.19
0.17
0.17
-0.005
104,085
112
0.165
0.18
70,826
8,000
2,000
3,600
1,000
15,000
2,058
2023-07-13
V
BITK
0.12
0.185
0.115
0.175
0.055
160,222
134
0.165
0.175
67,239
44,500
15,500
5,500
8,900
13,000
2,000
2,153
2023-07-12
V
BITK
0.12
0.12
0.12
0.12
5,438
10
0.125
0.13
3,000
1,000
500
878
2023-07-11
V
BITK
0.105
0.13
0.105
0.12
0.015
123,374
49
0.105
0.13
103,370
500
4,000
11,000
2,365
493
2023-07-10
V
BITK
0.11
0.12
0.105
0.105
0.005
22,318
27
0.09
0.12
11,510
2,500
2,500
3,000
1,500
1,208
2023-07-07
V
BITK
0.10
0.11
0.10
0.11
0.01
49,492
27
0.10
0.11
16,000
5,000
500
8,000
1,300
17,500
573
500
2023-07-06
V
BITK
0.10
0.10
0.09
0.10
37,960
19
0.085
0.11
32,000
1,000
1,000
1,600
1,500
120
500
2023-07-05
V
BITK
0.10
0.10
0.10
0.10
7,132
4
0.10
0.11
7,100
2023-07-04
V
BITK
0.10
0.11
0.10
0.10
13,062
22
0.09
0.10
7,308
1,000
1,500
2,000
630