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
03:59:06 EST Tue 26 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
2021-01-25
V
CCW
0.52
0.53
0.50
0.50
392,235
271
0.50
0.52
177,552
62,500
37,500
63,000
430
6,500
36,821
7,057
2021-01-22
V
CCW
0.51
0.52
0.485
0.52
0.025
676,930
298
0.50
0.52
366,833
73,100
88,700
72,500
2,500
65,963
7,329
2021-01-21
V
CCW
0.51
0.52
0.495
0.495
-0.015
363,760
210
0.49
0.50
146,361
111,000
23,000
29,500
2,280
6,000
37,500
7,469
2021-01-20
V
CCW
0.49
0.51
0.485
0.51
0.025
626,216
281
0.495
0.51
303,989
113,136
72,636
49,000
15,465
31,500
31,205
8,670
2021-01-19
V
CCW
0.51
0.51
0.48
0.485
1,149,420
375
0.485
0.495
683,974
203,253
77,800
95,500
9,000
63,000
16,636
2021-01-18
V
CCW
0.50
0.52
0.485
0.485
-0.01
1,050,896
380
0.48
0.485
462,149
315,530
72,700
107,000
325
10,000
75,065
7,421
2021-01-15
V
CCW
0.50
0.52
0.485
0.50
1,134,256
385
0.49
0.50
598,540
146,500
126,385
112,500
33,200
20,500
90,137
5,994
2021-01-14
V
CCW
0.50
0.52
0.49
0.50
0.005
513,317
252
0.50
0.51
296,855
97,500
25,000
61,500
1,200
500
24,800
5,756
2021-01-13
V
CCW
0.51
0.52
0.49
0.495
-0.005
737,442
303
0.495
0.52
402,218
118,500
69,500
97,000
2,375
13,500
29,341
4,974
2021-01-12
V
CCW
0.53
0.54
0.50
0.51
-0.02
925,450
307
0.50
0.54
288,159
476,500
38,900
87,500
1,000
3,500
16,917
12,273
2021-01-11
V
CCW
0.55
0.56
0.52
0.52
-0.03
620,771
243
0.52
0.54
324,724
102,440
36,200
98,500
2,500
49,795
6,601
2021-01-08
V
CCW
0.59
0.59
0.52
0.55
-0.02
1,234,018
502
0.53
0.56
578,004
391,500
29,832
103,500
27,500
69,476
32,752
2021-01-07
V
CCW
0.59
0.60
0.57
0.57
901,160
295
0.57
0.58
285,659
364,103
34,620
121,500
4,205
53,000
21,500
11,573
2021-01-06
V
CCW
0.58
0.59
0.56
0.57
0.01
1,376,621
474
0.56
0.59
562,779
386,000
35,800
267,000
23,500
94,025
7,091
2021-01-05
V
CCW
0.57
0.58
0.56
0.56
1,147,334
523
0.56
0.57
467,284
285,500
46,940
180,000
8,400
18,500
54,600
79,058
2021-01-04
V
CCW
0.59
0.62
0.55
0.57
-0.01
2,310,760
736
0.56
0.57
1,312,496
387,900
133,494
271,500
25,895
52,500
99,459
19,185
2020-12-31
V
CCW
0.58
0.59
0.56
0.56
-0.01
668,096
284
0.56
0.59
315,501
174,500
8,534
126,000
2,000
7,500
25,193
7,343
2020-12-30
V
CCW
0.59
0.60
0.55
0.57
-0.01
2,320,863
738
0.57
0.58
1,115,305
578,000
102,800
301,500
6,000
8,000
128,970
73,818
2020-12-29
V
CCW
0.53
0.59
0.52
0.58
0.095
2,426,894
977
0.57
0.58
1,278,883
645,600
143,708
122,500
2,141
71,500
138,727
21,829
2020-12-24
V
CCW
0.49
0.51
0.485
0.51
0.02
241,589
124
0.485
0.51
87,118
51,500
18,500
73,000
2,620
500
5,300
3,001
2020-12-23
V
CCW
0.52
0.52
0.49
0.50
-0.01
724,888
275
0.49
0.50
260,378
241,000
54,600
89,000
7,000
68,626
3,904
2020-12-22
V
CCW
0.51
0.52
0.49
0.51
702,995
257
0.50
0.51
223,649
217,500
82,950
57,500
55,500
61,360
4,236
2020-12-21
V
CCW
0.52
0.53
0.50
0.51
832,392
299
0.51
0.52
229,471
256,500
40,500
134,500
600
27,000
134,329
9,292
2020-12-18
V
CCW
0.54
0.55
0.48
0.51
-0.03
1,019,635
440
0.50
0.52
425,975
159,069
142,420
165,000
21,610
90,203
9,858
2020-12-17
V
CCW
0.57
0.57
0.53
0.54
-0.02
1,437,855
567
0.53
0.54
541,087
345,000
125,320
189,500
872
113,000
111,581
11,495
2020-12-16
V
CCW
0.54
0.56
0.53
0.56
0.02
537,687
232
0.54
0.56
262,657
115,500
19,000
82,000
250
10,000
41,817
6,060
2020-12-15
V
CCW
0.53
0.54
0.50
0.54
0.03
639,553
230
0.52
0.54
339,756
153,500
34,800
79,000
6,500
23,500
2,377
2020-12-14
V
CCW
0.54
0.55
0.51
0.53
-0.01
623,280
259
0.51
0.54
181,803
169,000
80,500
87,000
52,500
47,057
5,420
2020-12-11
V
CCW
0.55
0.55
0.53
0.53
-0.01
194,110
95
0.52
0.57
104,913
26,000
24,700
20,000
15,413
3,030
2020-12-10
V
CCW
0.54
0.57
0.54
0.55
278,539
120
0.54
0.55
127,948
32,500
36,500
64,192
500
14,900
1,698
2020-12-09
V
CCW
0.55
0.57
0.54
0.55
184,070
111
0.54
0.57
53,836
57,500
42,500
15,000
12,500
2,711
2020-12-08
V
CCW
0.57
0.59
0.54
0.55
-0.02
350,633
166
0.54
0.58
167,910
75,500
17,715
45,000
41,099
3,359
2020-12-07
V
CCW
0.57
0.60
0.57
0.57
754,570
230
0.57
0.58
288,975
219,500
15,401
135,500
200
61,000
28,905
4,629
2020-12-04
V
CCW
0.61
0.61
0.57
0.57
-0.03
657,395
230
0.57
0.60
260,075
172,500
41,500
71,500
300
22,000
83,415
4,805
2020-12-03
V
CCW
0.60
0.62
0.59
0.60
434,911
178
0.60
0.61
202,269
124,000
37,000
46,000
7,500
14,800
3,226
2020-12-02
V
CCW
0.58
0.61
0.58
0.60
0.01
808,350
276
0.59
0.60
400,607
235,000
22,500
89,500
8,000
45,500
6,449
2020-12-01
V
CCW
0.58
0.59
0.55
0.59
0.04
595,447
261
0.57
0.59
275,671
149,160
62,263
65,000
6,000
29,615
7,041
2020-11-30
V
CCW
0.56
0.56
0.52
0.54
-0.01
443,348
178
0.53
0.55
215,050
103,500
31,000
61,500
500
2,500
26,955
1,893
2020-11-27
V
CCW
0.54
0.56
0.53
0.56
0.01
257,683
126
0.54
0.57
133,716
38,000
14,000
57,500
3,500
8,210
2,342
2020-11-26
V
CCW
0.54
0.56
0.53
0.56
0.03
295,562
133
0.53
0.56
72,627
107,500
49,000
36,000
2,500
24,745
2,940
2020-11-25
V
CCW
0.53
0.55
0.52
0.55
0.03
331,503
166
0.51
0.55
127,160
77,250
13,700
92,500
2,500
12,200
5,902
2020-11-24
V
CCW
0.55
0.55
0.51
0.54
412,027
250
0.51
0.54
177,540
116,233
33,400
60,500
572
2,500
14,500
5,125
2020-11-23
V
CCW
0.56
0.56
0.54
0.54
-0.03
392,657
183
0.53
0.56
134,546
102,000
20,600
101,000
4,000
26,847
3,658
2020-11-20
V
CCW
0.56
0.57
0.55
0.55
-0.01
305,412
119
0.55
0.57
54,441
98,000
39,825
35,500
55,500
20,000
2,046
2020-11-19
V
CCW
0.56
0.56
0.54
0.56
-0.01
193,354
107
0.54
0.56
102,658
11,500
41,500
17,500
1,900
5,500
10,910
1,885
2020-11-18
V
CCW
0.53
0.58
0.52
0.56
0.03
750,217
286
0.53
0.58
297,060
185,569
42,182
111,500
2,000
107,601
4,236
2020-11-17
V
CCW
0.56
0.57
0.52
0.53
-0.03
259,084
122
0.52
0.55
109,335
33,500
69,000
36,500
1,000
5,904
3,660
2020-11-16
V
CCW
0.54
0.56
0.54
0.56
0.03
535,195
250
0.54
0.56
189,528
113,300
65,400
114,000
600
6,500
40,141
5,705
2020-11-13
V
CCW
0.54
0.54
0.52
0.52
-0.02
115,902
117
0.52
0.54
49,356
39,500
14,736
4,500
400
3,624
3,295
2020-11-12
V
CCW
0.56
0.56
0.54
0.55
81,446
72
0.53
0.55
49,371
21,500
2,583
5,500
291
2,200
2020-11-11
V
CCW
0.57
0.57
0.54
0.54
-0.03
199,837
105
0.53
0.56
89,372
36,000
52,500
10,000
298
10,500
1,157
2020-11-10
V
CCW
0.54
0.58
0.54
0.57
0.01
226,649
125
0.55
0.57
84,239
16,500
24,409
71,500
25,900
3,919
2020-11-09
V
CCW
0.52
0.56
0.52
0.56
-0.02
594,174
253
0.55
0.56
256,615
75,500
104,121
101,000
800
5,000
44,022
6,653
2020-11-06
V
CCW
0.55
0.59
0.52
0.58
0.03
877,613
369
0.56
0.58
452,090
178,338
107,589
87,000
3,000
42,082
7,079
2020-11-05
V
CCW
0.495
0.55
0.475
0.55
0.09
1,037,102
358
0.50
0.55
558,530
179,500
49,000
132,500
400
37,000
74,000
5,587
2020-11-04
V
CCW
0.46
0.465
0.45
0.46
234,366
118
0.455
0.48
90,229
30,000
17,500
64,000
2,000
28,200
2,124
2020-11-03
V
CCW
0.46
0.475
0.455
0.46
0.005
350,022
153
0.455
0.475
99,153
106,000
31,000
48,500
33,000
29,000
3,116
2020-11-02
V
CCW
0.475
0.475
0.45
0.455
0.005
328,876
141
0.45
0.48
107,592
92,000
49,020
38,500
2,000
37,000
1,663
2020-10-30
V
CCW
0.49
0.50
0.45
0.46
-0.015
747,163
258
0.45
0.485
321,666
161,000
66,500
97,000
5,500
90,634
4,717
2020-10-29
V
CCW
0.48
0.495
0.47
0.48
-0.005
357,850
175
0.47
0.495
122,991
88,500
61,500
56,500
3,000
20,500
4,528
2020-10-28
V
CCW
0.49
0.51
0.48
0.48
-0.03
589,608
218
0.48
0.49
294,434
75,500
13,100
161,500
4,500
37,000
3,574
2020-10-27
V
CCW
0.51
0.52
0.50
0.52
0.01
122,117
82
0.50
0.52
51,839
34,500
7,500
16,500
2,500
4,500
4,660