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
10:33:47 EST Tue 11 Feb 2025
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
2025-02-10
V
BITK
0.085
0.09
0.08
0.09
0.005
66,498
18
0.075
0.095
45,000
2,000
12,000
1,000
5,000
536
2025-02-07
V
BITK
0.085
0.085
0.08
0.085
0.01
29,290
15
0.08
0.095
20,100
1,000
7,000
260
2025-02-06
V
BITK
0.075
0.085
0.075
0.085
23,635
14
0.075
0.085
6,444
3,000
5,000
8,000
1,139
2025-02-05
V
BITK
0.085
0.085
0.075
0.085
0.005
53,257
19
0.075
0.085
32,700
2,000
13,250
1,000
2,101
2,123
2025-02-04
V
BITK
0.08
0.095
0.065
0.08
529,343
133
0.065
0.085
198,079
20,000
9,000
36,000
6,020
1,000
251,000
6,505
2025-02-03
V
BITK
0.08
0.09
0.08
0.08
-0.01
34,932
28
0.08
0.095
3,099
1,000
1,000
1,000
2,000
25,000
1,232
2025-01-31
V
BITK
0.09
0.095
0.09
0.095
0.005
51,420
9
0.08
0.095
36,000
2,000
10,000
1,000
2,000
2025-01-30
V
BITK
0.095
0.095
0.085
0.09
-0.005
30,492
19
0.08
0.09
29,404
830
2025-01-29
V
BITK
0.09
0.095
0.085
0.085
-0.005
73,496
24
0.085
0.095
22,000
1,000
8,000
1,000
41,000
384
2025-01-28
V
BITK
0.085
0.09
0.08
0.085
136,862
36
0.085
0.095
97,063
2,000
2,000
14,000
2,000
18,000
1,299
2025-01-27
V
BITK
0.09
0.095
0.075
0.095
0.005
156,865
44
0.075
0.095
104,005
18,000
4,700
28,000
1,240
2025-01-24
V
BITK
0.095
0.095
0.085
0.09
-0.005
148,548
37
0.085
0.095
8,000
5,000
33,000
37,000
64,000
359
2025-01-23
V
BITK
0.09
0.11
0.09
0.095
-0.005
49,736
46
0.09
0.11
19,500
2,400
2,000
5,500
2,500
15,999
972
2025-01-22
V
BITK
0.10
0.10
0.095
0.10
0.005
32,599
21
0.09
0.11
29,500
1,001
998
2025-01-21
V
BITK
0.10
0.10
0.095
0.095
0.005
69,064
33
0.085
0.10
17,210
1,000
16,000
18,000
14,000
1,252
2025-01-20
V
BITK
0.095
0.095
0.085
0.085
26,318
20
0.085
0.10
2,067
2,000
1,000
16,000
4,000
212
2025-01-17
V
BITK
0.09
0.09
0.075
0.085
-0.005
268,247
75
0.085
0.09
173,790
11,000
10,000
9,000
4,000
9,000
44,000
5,858
410
2025-01-16
V
BITK
0.085
0.09
0.075
0.085
-0.01
224,712
81
0.08
0.09
114,040
16,100
13,000
20,000
3,970
15,000
36,000
4,178
2025-01-15
V
BITK
0.095
0.095
0.09
0.09
-0.005
20,461
21
0.09
0.095
11,600
1,000
3,000
3,944
2025-01-14
V
BITK
0.09
0.095
0.09
0.095
21,130
19
0.09
0.095
20,639
471
2025-01-13
V
BITK
0.095
0.10
0.095
0.10
0.005
13,921
14
0.09
0.10
4,250
5,000
2,000
2,609
2025-01-10
V
BITK
0.10
0.10
0.09
0.09
-0.005
84,852
32
0.09
0.105
33,000
5,000
12,000
10,000
1,000
20,000
3,338
2025-01-09
V
BITK
0.095
0.095
0.095
0.095
-0.005
16,235
24
0.10
0.105
2,494
20
1,500
11,000
1,014
2025-01-08
V
BITK
0.10
0.10
0.095
0.095
-0.005
20,907
10
0.095
0.105
10,000
500
9,500
13
2025-01-07
V
BITK
0.095
0.105
0.095
0.10
79,982
42
0.095
0.10
32,327
5,500
23,500
18,000
593
2025-01-06
V
BITK
0.11
0.11
0.10
0.10
-0.01
49,177
32
0.095
0.11
10,455
4,500
15,000
15,500
2,568
2025-01-03
V
BITK
0.10
0.11
0.095
0.11
0.005
134,707
62
0.09
0.115
80,565
22,000
6,000
18
1,000
22,000
1,961
2025-01-02
V
BITK
0.11
0.11
0.10
0.11
0.01
51,395
38
0.10
0.115
21,442
2,205
9,000
12,000
60
4,500
621
2024-12-31
V
BITK
0.105
0.105
0.10
0.105
0.005
27,381
17
0.10
0.115
7,000
2,500
39
16,500
300
2024-12-30
V
BITK
0.095
0.11
0.095
0.095
-0.005
43,982
33
0.10
0.115
6,047
21,000
14,000
2,776
2024-12-27
V
BITK
0.11
0.11
0.095
0.10
96,765
44
0.09
0.11
37,170
30,500
28,000
562
2024-12-24
V
BITK
0.10
0.11
0.10
0.11
0.01
7,646
16
0.10
0.115
2,350
4,500
635
2024-12-23
V
BITK
0.10
0.10
0.095
0.10
-0.005
125,223
61
0.10
0.105
106,765
5,000
500
1,000
1,500
7,000
2,979
2024-12-20
V
BITK
0.105
0.11
0.10
0.105
-0.005
116,678
48
0.10
0.115
86,326
3,197
4,500
4,500
17,000
925
2024-12-19
V
BITK
0.105
0.11
0.105
0.105
-0.005
65,998
32
0.105
0.115
43,500
6,000
8,000
4,000
3,000
1,482
2024-12-18
V
BITK
0.11
0.11
0.105
0.11
56,315
29
0.105
0.11
40,423
500
9,500
4,500
1,372
2024-12-17
V
BITK
0.125
0.125
0.105
0.11
285,275
90
0.105
0.11
65,386
27,500
30,825
74,500
8,000
75,500
2,157
2024-12-16
V
BITK
0.13
0.13
0.11
0.12
98,137
60
0.11
0.135
21,382
8,000
40,000
18,000
8,500
1,692
2024-12-13
V
BITK
0.12
0.12
0.12
0.12
2,790
7
0.115
0.135
2,000
22
2024-12-12
V
BITK
0.12
0.12
0.11
0.115
70,258
32
0.11
0.135
14,458
14,500
18,500
338
21,500
716
2024-12-11
V
BITK
0.115
0.13
0.115
0.115
30,538
17
0.11
0.135
6,861
12,459
2,000
8,500
93
2024-12-10
V
BITK
0.12
0.12
0.115
0.115
-0.01
68,228
35
0.115
0.135
23,000
5,000
500
19,000
19,000
994
2024-12-09
V
BITK
0.135
0.135
0.12
0.125
-0.005
124,291
50
0.125
0.135
43,877
9,500
17,000
11,500
225
497
40,000
1,330
2024-12-06
V
BITK
0.13
0.135
0.125
0.135
0.015
130,880
75
0.13
0.135
37,700
15,000
500
32,000
43,000
1,350
2024-12-05
V
BITK
0.13
0.135
0.12
0.12
80,639
55
0.12
0.13
54,302
1,000
5,000
2,500
15,000
2,622
2024-12-04
V
BITK
0.13
0.13
0.12
0.12
-0.005
107,654
63
0.11
0.13
14,005
7,500
3,500
4
4,500
74,500
3,241
2024-12-03
V
BITK
0.12
0.13
0.11
0.13
0.02
65,396
42
0.12
0.13
7,235
3,000
2,000
34,000
2,500
15,000
1,326
1
2024-12-02
V
BITK
0.12
0.12
0.10
0.11
-0.005
364,036
97
0.11
0.12
210,726
21,500
16,000
18,500
95,000
1,645
2024-11-29
V
BITK
0.125
0.125
0.11
0.115
-0.015
291,128
132
0.11
0.12
173,559
18,500
5,000
30,500
500
3,000
39,200
16,022
2024-11-28
V
BITK
0.13
0.13
0.125
0.13
-0.005
74,183
23
0.125
0.13
43,000
500
6,500
8,500
15,000
383
2024-11-27
V
BITK
0.13
0.14
0.12
0.14
0.01
170,573
30
0.125
0.14
128,967
2,000
13,000
26,000
558
1
2024-11-26
V
BITK
0.13
0.135
0.125
0.13
-0.005
35,528
20
0.13
0.14
30,836
4,000
692
2024-11-25
V
BITK
0.14
0.14
0.125
0.135
0.005
58,272
42
0.125
0.14
40,550
4,000
1,000
11,500
1,083
2024-11-22
V
BITK
0.13
0.145
0.13
0.135
92,597
61
0.13
0.14
42,896
9,000
15,500
2,500
20,500
1,361
2024-11-21
V
BITK
0.15
0.15
0.125
0.135
-0.005
244,364
105
0.125
0.135
122,692
8,500
7,500
62,500
1,100
500
38,500
1,902
2024-11-20
V
BITK
0.155
0.155
0.13
0.14
-0.015
236,831
93
0.135
0.14
154,233
2,663
33,000
19,500
500
24,500
1,431
2024-11-19
V
BITK
0.145
0.17
0.135
0.155
0.02
192,210
103
0.14
0.15
119,300
18,000
8,552
10,500
3,500
30,000
2,148
2024-11-18
V
BITK
0.155
0.155
0.13
0.135
-0.015
295,137
101
0.135
0.14
205,740
8,500
9,000
26,500
500
41,500
3,342
2024-11-15
V
BITK
0.15
0.155
0.14
0.15
0.015
126,283
55
0.15
0.17
47,884
1,500
20,000
23,500
32,000
1,077
2024-11-14
V
BITK
0.175
0.175
0.135
0.14
-0.03
689,072
140
0.135
0.15
484,380
21,000
22,000
77,500
500
6,000
74,000
3,346
2024-11-13
V
BITK
0.195
0.20
0.16
0.17
-0.03
352,153
163
0.165
0.18
240,217
27,000
12,500
35,000
2,000
10,000
21,000
2,546
400
2024-11-12
V
BITK
0.16
0.20
0.155
0.20
0.05
887,110
342
0.185
0.195
532,304
65,687
50,000
78,500
6,000
22,000
118,000
4,390
400