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
13:52:11 EST Sat 15 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
2025-02-14
V
BYN
0.23
0.235
0.225
0.235
0.005
431,497
117
0.225
0.235
170,607
88,000
31,529
30,000
15,600
74,500
20,500
613
100
2025-02-13
V
BYN
0.23
0.235
0.225
0.235
0.005
703,055
273
0.23
0.235
370,826
126,000
8,000
96,000
30,000
15,500
53,000
1,507
100
2025-02-12
V
BYN
0.23
0.23
0.225
0.23
-0.005
412,126
100
0.225
0.23
189,033
72,000
44,000
36,500
17,500
17,500
11,657
15,000
2025-02-11
V
BYN
0.235
0.24
0.225
0.23
-0.01
573,705
143
0.23
0.24
252,799
105,000
92,006
35,500
38
36,500
51,214
589
2025-02-10
V
BYN
0.22
0.24
0.22
0.24
0.025
1,510,121
356
0.235
0.24
485,029
241,500
369,004
163,500
20,813
20,500
172,000
24,611
2025-02-07
V
BYN
0.22
0.22
0.215
0.22
844,923
311
0.21
0.22
362,415
57,500
106,715
226,000
100
2,500
57,500
22,314
2025-02-06
V
BYN
0.22
0.24
0.22
0.22
-0.005
464,986
94
0.215
0.22
286,474
49,689
166
71,500
15,500
23,000
1,057
17,500
2025-02-05
V
BYN
0.235
0.24
0.225
0.225
-0.005
776,828
214
0.22
0.24
254,911
60,500
117,000
175,500
3,238
12,000
152,500
529
2025-02-04
V
BYN
0.225
0.235
0.225
0.225
-0.005
1,045,399
332
0.225
0.23
435,907
93,000
46,870
294,000
4,500
20,000
91,500
56,766
2025-02-03
V
BYN
0.225
0.23
0.22
0.23
0.005
634,852
204
0.225
0.23
215,674
124,434
30,500
26,500
15
38,500
24,500
139,912
2025-01-31
V
BYN
0.215
0.23
0.205
0.225
0.01
1,419,222
358
0.22
0.225
729,778
79,000
117,700
168,500
10,500
26,500
121,000
140,319
400
2025-01-30
V
BYN
0.205
0.215
0.20
0.215
0.01
1,318,254
412
0.21
0.215
574,510
166,550
223,500
164,500
4,700
3,000
143,500
12,707
2025-01-29
V
BYN
0.205
0.205
0.20
0.205
345,268
72
0.20
0.205
105,435
28,500
38,000
53,000
1,500
1,000
84,000
15,849
7,900
2025-01-28
V
BYN
0.20
0.205
0.195
0.195
187,938
54
0.195
0.205
54,658
4,000
4,000
101,000
17,000
2,790
1,300
2025-01-27
V
BYN
0.20
0.20
0.195
0.195
185,505
64
0.19
0.205
56,713
34,000
35,000
20
5,000
45,500
1,559
2025-01-24
V
BYN
0.20
0.205
0.195
0.195
521,966
83
0.19
0.20
116,033
109,000
49,550
116,500
63,000
65,500
1,365
2025-01-23
V
BYN
0.20
0.20
0.195
0.20
279,154
66
0.19
0.20
99,000
30,500
8,585
42,500
125
98,000
360
2025-01-22
V
BYN
0.195
0.205
0.195
0.205
0.01
385,535
89
0.20
0.205
115,000
55,870
57,619
142,000
14,000
776
2025-01-21
V
BYN
0.185
0.195
0.18
0.195
0.015
314,532
78
0.19
0.195
67,500
23,500
49,500
69,500
2,500
100,500
148
2025-01-20
V
BYN
0.185
0.19
0.18
0.18
-0.005
395,571
92
0.18
0.19
194,563
40,000
55,000
55,000
362
13,000
35,500
403
2025-01-17
V
BYN
0.18
0.195
0.18
0.185
0.005
615,119
122
0.185
0.19
251,700
45,000
80,850
139,000
1,000
96,000
869
2025-01-16
V
BYN
0.18
0.185
0.175
0.18
-0.01
783,025
169
0.175
0.18
250,920
35,500
117,500
219,500
11,901
8,500
138,500
81
2025-01-15
V
BYN
0.19
0.19
0.185
0.19
351,856
70
0.185
0.19
89,271
73,500
18,000
118,500
10,500
42,000
85
2025-01-14
V
BYN
0.19
0.19
0.19
0.19
109,104
30
0.185
0.19
26,860
11,000
10,000
61,000
208
2025-01-13
V
BYN
0.185
0.19
0.185
0.19
0.005
272,300
60
0.18
0.19
136,400
11,000
2,500
65,500
40,000
16,500
400
2025-01-10
V
BYN
0.19
0.19
0.185
0.19
0.005
41,500
15
0.185
0.19
5,500
17,000
19,000
2025-01-09
V
BYN
0.185
0.19
0.18
0.185
47,963
25
0.18
0.195
26,500
1,500
5,000
2,000
2,239
2025-01-08
V
BYN
0.195
0.195
0.185
0.185
191,858
48
0.18
0.19
99,500
5,500
10,847
23,000
2,000
40,000
1,701
2025-01-07
V
BYN
0.20
0.20
0.185
0.185
-0.01
311,630
61
0.185
0.19
46,000
26,000
39,000
137,000
12,000
51,500
2025-01-06
V
BYN
0.195
0.20
0.185
0.20
0.01
221,742
103
0.195
0.20
51,000
47,500
85,500
1,500
34,500
1,698
2025-01-03
V
BYN
0.19
0.195
0.185
0.195
0.005
179,213
40
0.185
0.195
81,500
5,000
36,000
19,500
5,200
30,000
993
2025-01-02
V
BYN
0.19
0.195
0.185
0.19
408,128
158
0.185
0.195
60,304
55,000
62,500
119,000
14,500
89,500
2,824
2024-12-31
V
BYN
0.19
0.195
0.185
0.185
-0.005
113,295
34
0.185
0.19
4,130
500
5,100
102,500
500
565
2024-12-30
V
BYN
0.19
0.195
0.185
0.19
-0.005
894,220
169
0.185
0.195
281,970
108,500
115,000
221,500
20,000
2,000
144,000
487
2024-12-27
V
BYN
0.185
0.195
0.185
0.19
159,803
40
0.19
0.195
14,069
12,500
7,000
103,500
22,000
304
2024-12-24
V
BYN
0.19
0.19
0.185
0.19
43,005
13
0.185
0.19
18,255
13,000
11,500
250
2024-12-23
V
BYN
0.185
0.19
0.185
0.19
311,688
34
0.185
0.19
71,015
6,000
59,000
97,500
50,000
27,000
1,173
2024-12-20
V
BYN
0.185
0.19
0.175
0.19
0.015
927,281
130
0.185
0.19
244,250
2,500
113,000
371,500
675
194,000
956
2024-12-19
V
BYN
0.18
0.185
0.175
0.175
-0.005
467,724
64
0.175
0.19
324,000
12,000
33,000
77,000
8,000
12,000
1,239
2024-12-18
V
BYN
0.185
0.195
0.18
0.18
-0.005
393,366
69
0.18
0.185
134,835
73,000
36,500
74,500
1,500
64,500
8,269
2024-12-17
V
BYN
0.19
0.19
0.18
0.185
-0.005
506,272
103
0.18
0.19
204,500
20,000
46,500
129,500
275
95,000
397
10,000
2024-12-16
V
BYN
0.19
0.195
0.18
0.19
0.005
2,789,768
134
0.19
0.195
1,974,000
179,800
94,000
179,500
428
85,500
253,000
1,040
2024-12-13
V
BYN
0.18
0.19
0.18
0.185
345,474
124
0.185
0.19
114,590
13,915
72,500
69,000
10,000
64,500
450
50
2024-12-12
V
BYN
0.195
0.195
0.185
0.185
-0.01
872,443
148
0.185
0.19
425,700
55,000
179,920
141,000
4,500
54,500
11,364
2024-12-11
V
BYN
0.195
0.20
0.19
0.19
-0.005
969,182
176
0.19
0.20
243,991
100,500
133,500
288,500
1,500
198,000
1,670
1,000
2024-12-10
V
BYN
0.205
0.205
0.195
0.195
-0.005
420,773
111
0.195
0.20
182,202
18,500
44,500
131,000
1
44,000
119
450
2024-12-09
V
BYN
0.205
0.205
0.20
0.20
509,049
103
0.195
0.205
127,951
22,500
8,000
287,500
100
18,000
44,000
110
2024-12-06
V
BYN
0.20
0.205
0.20
0.20
301,287
34
0.20
0.205
255,300
10,000
10,000
25,000
430
161
296
2024-12-05
V
BYN
0.21
0.21
0.20
0.20
-0.005
502,249
69
0.20
0.21
172,078
51,500
84,134
113,000
78,015
396
3,000
2024-12-04
V
BYN
0.215
0.215
0.20
0.20
-0.005
286,878
71
0.20
0.205
131,203
71,000
40,866
40,500
2,000
1,000
149
2024-12-03
V
BYN
0.22
0.225
0.205
0.205
-0.015
599,677
67
0.205
0.21
371,034
3,000
115,000
100,500
6,500
3,000
443
2024-12-02
V
BYN
0.22
0.225
0.215
0.22
627,908
71
0.22
0.225
539,934
12,000
5,000
47,500
500
21,500
1,220
2024-11-29
V
BYN
0.22
0.225
0.22
0.22
129,143
26
0.215
0.225
71,735
500
7,000
1
49,437
466
2024-11-28
V
BYN
0.22
0.225
0.215
0.225
0.01
207,873
50
0.22
0.225
87,000
11,500
62,222
27,500
200
18,000
451
2024-11-27
V
BYN
0.205
0.22
0.205
0.215
0.01
379,465
87
0.21
0.215
172,772
33,000
35,025
62,500
1,500
73,500
933
2024-11-26
V
BYN
0.205
0.205
0.20
0.205
0.005
183,656
58
0.20
0.205
84,550
28,625
30,550
14,000
17,500
7,500
103
378
2024-11-25
V
BYN
0.21
0.215
0.20
0.205
-0.005
467,842
117
0.195
0.205
281,603
24,500
67,000
42,500
20,000
30,000
784
2024-11-22
V
BYN
0.225
0.23
0.21
0.21
-0.015
306,954
67
0.21
0.22
196,336
24,500
25,500
24,000
166
1,500
34,500
167
2024-11-21
V
BYN
0.225
0.23
0.22
0.225
660,187
109
0.22
0.23
526,916
32,000
70,000
18,000
12,500
701
70
2024-11-20
V
BYN
0.22
0.225
0.22
0.225
0.005
69,229
33
0.22
0.225
17,750
5,000
500
39,500
100
500
5,268
611
2024-11-19
V
BYN
0.215
0.23
0.215
0.225
0.005
775,594
277
0.22
0.225
522,100
17,500
169,000
13,000
50,000
898
2024-11-18
V
BYN
0.22
0.22
0.22
0.22
4,034,782
16
0.215
0.22
19,780
9,000
4,005,429
500
43