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
13:02:54 EST Thu 21 Jan 2021
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
2021-01-20
V
BITK
1.04
1.04
0.86
0.91
-0.11
287,116
982
0.90
0.91
122,261
61,200
23,050
22,400
16,600
20,707
20,282
2021-01-19
V
BITK
1.20
1.23
0.96
1.02
-0.18
377,434
1,080
1.01
1.02
208,749
90,300
9,870
13,600
15,300
16,760
22,328
2021-01-18
V
BITK
1.25
1.25
1.12
1.16
-0.05
120,175
481
1.16
1.20
47,643
36,800
6,800
1,600
3,100
1,500
22,391
2021-01-15
V
BITK
1.31
1.31
1.00
1.21
-0.12
335,962
891
1.15
1.26
111,278
72,572
40,100
27,000
40
2,400
14,805
67,089
2021-01-14
V
BITK
1.35
1.43
1.30
1.33
0.05
379,852
1,132
1.32
1.33
211,370
39,100
24,800
29,400
80
27,600
21,293
25,793
2021-01-13
V
BITK
1.42
1.42
1.15
1.28
-0.14
394,163
1,243
1.24
1.29
186,670
74,500
55,450
20,500
50
15,200
12,046
29,244
2021-01-12
V
BITK
1.54
1.60
1.39
1.44
-0.07
446,063
1,322
1.42
1.44
250,541
70,950
21,800
23,300
60
19,400
24,484
34,669
2021-01-11
V
BITK
1.50
1.85
1.40
1.51
-0.39
899,782
2,508
1.50
1.60
441,736
125,100
67,500
59,800
700
13,400
68,834
121,891
2021-01-08
V
BITK
1.29
1.90
1.29
1.90
0.72
1,336,077
2,601
1.80
1.90
663,185
257,066
130,000
73,200
380
28,400
69,731
111,611
2021-01-07
V
BITK
0.81
1.25
0.73
1.25
0.48
757,106
888
1.18
1.25
387,621
83,500
58,500
36,500
1,300
8,000
65,002
112,646
2021-01-06
V
BITK
0.83
0.84
0.73
0.84
0.07
169,565
265
0.76
0.84
78,300
25,000
16,000
16,500
450
500
21,100
10,883
2021-01-05
V
BITK
0.74
0.84
0.73
0.77
0.05
175,178
195
0.70
0.82
79,906
26,000
25,000
16,000
300
500
16,261
9,769
2021-01-04
V
BITK
0.84
0.84
0.68
0.75
-0.03
230,864
169
0.71
0.75
99,252
47,000
15,624
21,500
180
500
40,519
5,889
2020-12-31
V
BITK
0.85
0.85
0.75
0.78
-0.07
29,103
30
0.75
0.82
12,987
6,500
10
2,500
480
2,000
4,600
2020-12-30
V
BITK
0.75
0.85
0.71
0.85
0.05
354,717
147
0.72
0.85
263,625
23,000
2,000
18,000
2,000
42,800
3,292
2020-12-29
V
BITK
0.89
0.89
0.77
0.80
0.03
129,513
109
0.80
0.82
79,832
9,500
4,000
11,000
561
20,389
3,831
2020-12-24
V
BITK
0.66
0.79
0.66
0.77
0.05
13,835
17
0.68
0.76
6,309
500
200
6,626
2020-12-23
V
BITK
0.86
0.86
0.62
0.72
-0.02
291,085
215
0.73
0.82
112,666
47,500
8,000
34,500
170
9,000
53,211
26,038
2020-12-22
V
BITK
0.64
0.83
0.60
0.79
0.19
249,563
164
0.74
0.80
139,076
31,820
5,000
32,000
1,500
36,936
2,931
2020-12-21
V
BITK
0.55
0.63
0.52
0.60
0.09
398,758
149
0.60
0.64
173,825
55,000
83,526
29,000
50,125
6,557
2020-12-18
V
BITK
0.51
0.59
0.50
0.53
0.08
215,909
104
0.50
0.57
117,266
22,026
37,500
18,500
19,910
577
2020-12-17
V
BITK
0.42
0.50
0.41
0.48
0.08
135,738
58
0.42
0.48
82,877
11,500
13,500
1,000
400
1,000
5,500
19,666
2020-12-16
V
BITK
0.46
0.49
0.40
0.40
-0.05
137,651
53
0.40
0.45
100,066
13,500
5,500
7,000
9,500
2,085
2020-12-15
V
BITK
0.395
0.48
0.39
0.45
0.02
43,602
31
0.39
0.46
10,740
5,000
3,000
150
4,500
20,212
2020-12-14
V
BITK
0.44
0.44
0.39
0.43
0.02
8,511
11
0.38
0.43
3,000
2,500
2,500
511
2020-12-11
V
BITK
0.465
0.465
0.41
0.44
-0.04
39,645
23
0.42
0.47
9,932
9,000
500
10,500
5,000
4,713
2020-12-10
V
BITK
0.355
0.48
0.355
0.43
0.07
68,610
28
0.345
0.47
23,630
23,000
7,500
3,000
7,000
4,480
2020-12-09
V
BITK
0.365
0.38
0.345
0.36
0.01
112,106
35
0.36
0.37
57,808
5,500
41,026
1,000
6,500
272
2020-12-08
V
BITK
0.355
0.355
0.335
0.35
0.015
20,188
14
0.34
0.375
12,388
2,000
3,000
2,800
2020-12-07
V
BITK
0.335
0.34
0.335
0.335
0.015
10,253
8
0.31
0.335
3,003
5,500
1,000
500
250
2020-12-04
V
BITK
0.36
0.36
0.32
0.32
-0.03
30,758
12
0.30
0.36
11,850
2,500
10,000
6,408
2020-12-03
V
BITK
0.355
0.40
0.35
0.36
0.01
25,528
18
0.36
0.40
3,022
9,000
4,500
8,556
450
2020-12-02
V
BITK
0.35
0.35
0.35
0.35
2,272
9
0.35
0.40
835
800
637
2020-12-01
V
BITK
0.395
0.40
0.35
0.37
0.005
56,114
35
0.36
0.37
16,596
9,000
4,000
6,500
10,500
9,518
2020-11-30
V
BITK
0.39
0.395
0.35
0.38
0.01
63,949
25
0.37
0.40
42,722
15,500
2,500
227
3,000
2020-11-27
V
BITK
0.405
0.405
0.405
0.405
0.035
6,736
7
0.39
0.41
1,232
1,500
4,000
4
2020-11-26
V
BITK
0.45
0.45
0.37
0.41
-0.04
85,180
36
0.39
0.43
48,850
18,500
4,000
7,150
6,680
2020-11-25
V
BITK
0.51
0.52
0.45
0.45
-0.05
51,462
28
0.45
0.47
9,554
5,000
9,500
4,500
8,500
13,500
908
2020-11-24
V
BITK
0.50
0.52
0.485
0.50
123,420
50
0.48
0.50
85,462
12,000
15,000
9,060
1,898
2020-11-23
V
BITK
0.445
0.53
0.445
0.50
0.06
146,464
72
0.445
0.49
116,807
7,800
2,500
500
12,806
6,026
2020-11-20
V
BITK
0.435
0.44
0.435
0.44
0.02
9,700
10
0.36
0.47
6,700
1,000
1,000
1,000
2020-11-19
V
BITK
0.39
0.42
0.38
0.42
0.03
39,797
30
0.345
0.47
13,536
7,000
4,000
5,000
9,761
500
2020-11-18
V
BITK
0.39
0.39
0.38
0.39
10,721
14
0.325
0.39
1,000
500
1,741
7,480
2020-11-17
V
BITK
0.335
0.39
0.335
0.39
0.055
17,347
13
0.335
0.39
14,247
100
3,000
2020-11-16
V
BITK
0.315
0.335
0.315
0.335
0.055
20,900
18
0.295
0.335
8,000
5,491
3,000
4,000
409
2020-11-13
V
BITK
0.285
0.30
0.275
0.275
-0.02
13,300
12
0.28
0.30
3,500
2,000
5,000
1,000
1,500
300
2020-11-12
V
BITK
0.30
0.33
0.285
0.295
-0.025
31,650
16
0.29
0.32
16,450
3,500
2,500
100
5,500
3,600
2020-11-11
V
BITK
0.33
0.33
0.33
0.33
0.01
6,500
3
0.27
0.33
2,500
2,500
1,500
2020-11-10
V
BITK
0.32
0.32
0.32
0.32
4,025
4
0.27
0.31
3,025
1,000
2020-11-09
V
BITK
0.32
0.32
0.32
0.32
11,190
6
0.27
0.34
7,150
3,500
540
2020-11-06
V
BITK
0.345
0.345
0.345
0.345
0.025
6,000
3
0.275
0.345
3,500
2,500
2020-11-05
V
BITK
0.32
0.32
0.32
0.32
10,000
4
0.28
0.32
8,500
500
500
500
2020-11-04
V
BITK
0.32
0.32
0.32
0.32
0.045
1,921
11
0.27
0.32
821
1,000
2020-11-03
V
BITK
806
4
0.275
0.32
204
602
2020-11-02
V
BITK
0.275
0.275
0.265
0.265
-0.055
4,500
5
0.27
0.345
500
1,000
1,500
1,500
2020-10-30
V
BITK
0.345
0.345
0.32
0.32
0.02
15,124
10
0.27
0.345
1,624
4,500
3,500
1,000
3,500
1,000
2020-10-29
V
BITK
0.34
0.34
0.27
0.27
-0.07
4,603
14
0.27
0.34
1,945
1,009
1,005
644
2020-10-28
V
BITK
795
3
0.30
0.345
795
2020-10-27
V
BITK
0.34
0.34
0.34
0.34
0.04
1,914
5
0.30
0.32
700
180
34
1,000
2020-10-26
V
BITK
795
3
0.28
0.345
795
2020-10-23
V
BITK
155
3
0.30
0.345
145
10
2020-10-22
V
BITK
0.32
0.32
0.30
0.30
-0.02
6,966
8
0.28
0.345
6,000
500
466