Light
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
21:14:07 EDT Tue 24 May 2022
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
CBOE - Chicago Options Ex
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
2022-05-24
V
BITK
0.135
0.145
0.135
0.145
0.01
4,495
13
0.13
0.14
100
31
3,000
442
2022-05-20
V
BITK
270
6
0.14
0.165
168
58
2022-05-19
V
BITK
0.14
0.14
0.14
0.14
0.005
1,067
11
0.13
0.16
36
500
58
2022-05-18
V
BITK
0.13
0.15
0.13
0.135
-0.02
22,173
16
0.135
0.18
3,100
8,000
500
10,273
2022-05-17
V
BITK
0.155
0.155
0.145
0.145
-0.01
6,691
21
0.12
0.18
1,010
3,000
250
500
592
2022-05-16
V
BITK
0.13
0.155
0.13
0.155
0.04
209,071
87
0.11
0.16
49,596
30,500
22,000
50,000
1,550
47,550
7,810
2022-05-13
V
BITK
0.11
0.13
0.095
0.13
0.03
92,890
53
0.115
0.135
74,322
4,250
2,000
2,500
703
1,000
3,000
4,708
2022-05-12
V
BITK
0.115
0.115
0.10
0.10
-0.015
101,255
45
0.10
0.115
80,505
5,000
500
2,500
12,000
725
2022-05-11
V
BITK
0.13
0.13
0.115
0.115
-0.01
98,225
53
0.115
0.12
52,995
11,021
15,500
500
3,000
13,437
1,772
2022-05-10
V
BITK
0.12
0.13
0.12
0.13
0.015
25,802
23
0.125
0.13
17,305
3,000
2,500
105
2,000
441
2022-05-09
V
BITK
0.14
0.14
0.11
0.12
-0.02
82,952
69
0.115
0.12
46,922
4,500
14,000
500
650
2,000
12,600
1,707
2022-05-06
V
BITK
0.145
0.15
0.14
0.145
0.005
8,871
26
0.135
0.16
4,967
500
2,000
100
500
804
2022-05-05
V
BITK
0.16
0.16
0.14
0.14
-0.02
76,820
47
0.14
0.16
64,852
3,200
5,000
700
2,000
955
2022-05-04
V
BITK
0.155
0.16
0.155
0.16
0.01
1,821
15
0.15
0.16
564
100
1,010
8
2022-05-03
V
BITK
0.16
0.16
0.15
0.15
10,693
14
0.145
0.16
7,464
3,000
100
129
2022-05-02
V
BITK
0.165
0.165
0.15
0.16
-0.005
57,389
26
0.145
0.16
11,687
13,500
12,500
513
18,500
689
2022-04-29
V
BITK
0.15
0.175
0.15
0.165
86,156
38
0.15
0.18
61,594
2,500
1,500
7,500
475
10,000
2,500
87
2022-04-28
V
BITK
0.16
0.17
0.16
0.17
0.005
27,600
18
0.15
0.18
190
8,500
14,000
1,000
1
3,789
120
2022-04-27
V
BITK
0.175
0.175
0.165
0.17
0.01
7,884
14
0.15
0.18
5,100
112
2,501
171
2022-04-26
V
BITK
0.16
0.175
0.16
0.16
-0.01
18,041
20
0.16
0.18
9,959
3,000
3,500
1,500
82
2022-04-25
V
BITK
0.155
0.175
0.155
0.175
0.025
37,560
35
0.15
0.18
2,936
6,500
1,000
6,500
1,310
2,000
17,000
314
2022-04-22
V
BITK
0.17
0.17
0.15
0.165
-0.015
98,828
47
0.15
0.18
4,699
25,500
500
14,500
1,040
51,000
1,589
2022-04-21
V
BITK
0.165
0.18
0.16
0.18
0.02
92,512
52
0.165
0.18
23,712
8,000
21,000
11,000
500
4,500
21,500
2,207
2022-04-20
V
BITK
0.165
0.165
0.16
0.16
-0.005
19,886
35
0.16
0.165
9,728
500
3,000
6,000
649
2022-04-19
V
BITK
0.17
0.17
0.165
0.165
80,439
58
0.16
0.165
46,332
8,500
13,500
9,800
2,307
2022-04-18
V
BITK
0.18
0.185
0.16
0.17
-0.025
159,582
109
0.165
0.17
85,441
12,000
12,500
12,500
1,000
3,500
30,700
1,941
2022-04-14
V
BITK
0.195
0.20
0.185
0.19
-0.005
11,898
15
0.18
0.20
89
500
3,000
408
7,500
201
2022-04-13
V
BITK
0.195
0.20
0.185
0.20
0.005
3,696
14
0.18
0.20
660
1,500
1,000
536
2022-04-12
V
BITK
0.19
0.195
0.185
0.195
0.01
19,869
26
0.185
0.20
2,872
10,000
1,000
340
500
3,770
1,121
2022-04-11
V
BITK
0.19
0.195
0.185
0.185
15,121
21
0.18
0.20
1,748
8,500
2,000
2,500
373
2022-04-08
V
BITK
0.195
0.195
0.185
0.185
-0.005
7,606
22
0.18
0.20
3,059
1,500
1
2,550
496
2022-04-07
V
BITK
0.19
0.195
0.185
0.19
28,538
17
0.18
0.20
6,733
21,000
500
305
2022-04-06
V
BITK
0.19
0.195
0.185
0.195
-0.005
17,272
20
0.19
0.20
3,474
501
12,000
700
500
97
2022-04-05
V
BITK
0.21
0.21
0.19
0.20
130,022
64
0.185
0.215
99,173
4,000
15,000
1,500
9,008
1,141
2022-04-04
V
BITK
0.20
0.21
0.20
0.20
0.005
61,209
45
0.20
0.215
18,948
10,000
6,500
281
1,500
22,000
1,980
2022-04-01
V
BITK
0.20
0.22
0.195
0.22
0.01
57,889
61
0.195
0.235
20,594
220
24,500
1,500
503
9,000
1,572
2022-03-31
V
BITK
0.22
0.22
0.205
0.21
-0.025
104,579
64
0.21
0.23
66,194
5,000
10,000
5,000
333
500
12,050
5,502
2022-03-30
V
BITK
0.235
0.235
0.235
0.235
4,493
31
0.23
0.26
3,348
400
745
2022-03-29
V
BITK
0.225
0.235
0.195
0.235
0.03
38,260
45
0.205
0.24
12,774
5,500
2,000
350
7,500
10,036
2022-03-28
V
BITK
0.205
0.23
0.205
0.205
0.005
28,600
46
0.20
0.225
18,247
4,000
500
838
3,500
1,325
2022-03-25
V
BITK
0.205
0.205
0.20
0.205
-0.005
22,062
27
0.20
0.25
14,713
351
4,000
2,000
698
2022-03-24
V
BITK
0.22
0.22
0.205
0.215
-0.01
20,703
38
0.205
0.265
4,821
500
10,000
3,270
1,846
2022-03-23
V
BITK
0.25
0.25
0.225
0.225
-0.01
41,014
36
0.205
0.25
976
500
23,000
6,500
1,400
6,214
2,424
2022-03-22
V
BITK
0.235
0.25
0.235
0.25
0.03
6,830
15
0.205
0.265
2,226
4,000
300
294
10
2022-03-21
V
BITK
0.205
0.225
0.20
0.22
32,451
57
0.20
0.265
8,638
500
2,115
1,000
18,500
1,106
2022-03-18
V
BITK
0.255
0.255
0.22
0.22
-0.02
14,572
49
0.22
0.265
2,661
3,500
1,030
3,375
3,756
2022-03-17
V
BITK
0.23
0.255
0.23
0.24
0.04
40,161
57
0.23
0.265
6,191
11,500
500
7,000
1,505
10,887
2,578
2022-03-16
V
BITK
0.20
0.225
0.195
0.225
0.03
17,999
21
0.195
0.23
12,003
500
4,000
500
400
596
2022-03-15
V
BITK
0.21
0.21
0.205
0.21
0.015
12,951
30
0.195
0.23
619
1,000
1,000
203
2,480
7,649
2022-03-14
V
BITK
0.21
0.21
0.19
0.195
-0.02
20,116
34
0.185
0.23
7,878
2,500
500
2,000
6,418
820
2022-03-11
V
BITK
0.275
0.275
0.215
0.215
-0.025
61,720
59
0.215
0.275
16,916
14,320
7,000
1,505
1,000
14,500
6,479
2022-03-10
V
BITK
0.225
0.255
0.225
0.25
162,642
87
0.23
0.25
35,574
24,000
17,500
19,500
2,850
1,500
53,000
8,718
2022-03-09
V
BITK
0.195
0.27
0.195
0.245
0.05
156,256
122
0.245
0.27
70,307
18,000
29,500
13,500
2,231
1,000
13,500
8,218
2022-03-08
V
BITK
0.19
0.195
0.19
0.195
0.005
5,991
25
0.185
0.215
2,121
505
500
1,000
1,865
2022-03-07
V
BITK
0.215
0.215
0.19
0.19
-0.01
95,009
48
0.19
0.215
4,541
9,500
56,500
3,000
125
20,000
1,333
2022-03-04
V
BITK
0.20
0.21
0.20
0.20
0.01
228,511
75
0.20
0.225
128,676
26,500
18,000
17,000
1,512
8,500
26,500
1,823
2022-03-03
V
BITK
0.215
0.215
0.185
0.195
0.005
48,878
49
0.185
0.21
20,117
4,500
9,000
7,000
2,000
4,500
1,756
2022-03-02
V
BITK
0.19
0.225
0.19
0.19
0.01
176,355
114
0.17
0.19
95,448
22,000
19,000
1,005
3,500
15,500
19,772
2022-03-01
V
BITK
0.165
0.19
0.155
0.165
82,769
79
0.16
0.19
34,033
4,500
15,000
5,000
2,770
700
18,000
2,766
2022-02-28
V
BITK
0.165
0.165
0.155
0.165
11,275
33
0.155
0.17
3,091
600
6,000
1,584
2022-02-25
V
BITK
0.17
0.17
0.155
0.165
18,274
38
0.155
0.17
2,142
6,000
400
1,500
6,500
1,482