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
07:02:41 EST Sat 09 Dec 2023
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
2023-12-08
V
CCW
0.035
0.04
0.035
0.0375
-0.0025
145,928
25
0.035
0.04
2,500
32,000
50,000
60,000
646
2023-12-07
V
CCW
0.04
0.04
0.035
0.04
163,339
32
0.035
0.04
77,000
37,000
32,000
5,000
1,863
10,000
2023-12-06
V
CCW
0.035
0.04
0.035
0.035
-0.005
978,499
49
0.035
0.04
95,253
40,000
52,000
412,000
376,000
1,410
1,000
2023-12-05
V
CCW
0.035
0.04
0.035
0.035
-0.005
164,804
33
0.035
0.04
27,000
6,000
49,000
1,078
65,850
2,647
12,000
2023-12-04
V
CCW
0.04
0.04
0.035
0.04
274,433
60
0.035
0.04
147,168
98,000
2,000
10,000
13,000
1,589
2023-12-01
V
CCW
0.035
0.04
0.035
0.04
0.005
371,765
42
0.035
0.04
147,000
28,000
56,000
15,000
1,028
115,000
1,202
6,700
2023-11-30
V
CCW
0.04
0.04
0.035
0.035
650,919
37
0.035
0.04
616,640
4,000
4,000
307
25,000
617
2023-11-29
V
CCW
0.035
0.04
0.035
0.04
0.005
335,750
63
0.035
0.04
59,600
28,000
4,000
110,000
250
127,000
2,611
3,000
2023-11-28
V
CCW
0.035
0.04
0.035
0.035
221,381
42
0.035
0.04
107,721
8,000
17,000
31
87,000
551
2023-11-27
V
CCW
0.035
0.04
0.03
0.04
3,885,763
126
0.035
0.04
1,778,525
87,000
808,000
837
251,000
898,000
3,834
54,200
2023-11-24
V
CCW
0.035
0.04
0.035
0.04
0.005
142,900
34
0.035
0.04
55,500
4,000
23,000
223
50,000
7,000
1,470
2023-11-23
V
CCW
0.04
0.04
0.035
0.04
102,229
27
0.035
0.04
92,010
5,000
2,000
1,000
1,639
2023-11-22
V
CCW
0.035
0.04
0.035
0.04
116,588
29
0.035
0.04
53,052
10,000
2,000
37,000
13,000
1,509
2023-11-21
V
CCW
0.035
0.04
0.035
0.035
-0.005
275,241
45
0.035
0.04
15,267
9,000
138,000
27,000
82,000
1,998
1,000
2023-11-20
V
CCW
0.035
0.04
0.035
0.04
211,554
23
0.035
0.04
150,400
27,000
16,000
16,000
2023-11-17
V
CCW
0.035
0.04
0.035
0.04
1,224,925
58
0.035
0.04
1,047,236
34,000
3,000
80,000
56,000
3,242
2023-11-16
V
CCW
0.035
0.04
0.035
0.04
228,751
43
0.035
0.04
63,015
86,000
24,000
829
19,000
33,000
2,474
2023-11-15
V
CCW
0.04
0.04
0.035
0.04
719,028
33
0.035
0.04
611,571
7,000
93,000
1,000
1,207
5,000
2023-11-14
V
CCW
0.035
0.04
0.035
0.04
0.005
810,103
89
0.035
0.04
496,350
34,000
89,000
47,000
20
3,000
61,000
68,513
2023-11-13
V
CCW
0.04
0.04
0.035
0.035
-0.005
912,990
37
0.035
0.04
325,023
43,000
12,000
50,000
500
480,000
1,057
2023-11-10
V
CCW
0.035
0.04
0.035
0.04
411,836
36
0.035
0.04
330,555
62,000
10,000
4,000
871
1,000
2,313
2023-11-09
V
CCW
0.035
0.04
0.035
0.04
267,667
19
0.035
0.04
850
207,000
47,000
1,472
11,000
2023-11-08
V
CCW
0.035
0.04
0.035
0.04
39,242
23
0.035
0.04
7,056
10,000
21,000
379
2023-11-07
V
CCW
0.04
0.04
0.035
0.04
263,933
39
0.035
0.04
191,900
41,000
4,000
3,000
1,605
1,000
19,000
1,865
2023-11-06
V
CCW
0.04
0.04
0.035
0.035
-0.005
172,175
38
0.035
0.04
120,515
1,000
5,000
1,000
37,000
1,300
5,045
2023-11-03
V
CCW
0.04
0.04
0.035
0.04
239,573
37
0.035
0.04
59,000
150,000
27,000
2,304
2023-11-02
V
CCW
0.04
0.045
0.035
0.04
815,346
85
0.035
0.04
365,357
157,000
121,000
5,000
1,000
8,046
154,000
1,707
1,000
2023-11-01
V
CCW
0.045
0.045
0.04
0.04
-0.005
123,276
32
0.04
0.045
25,100
13,000
72,000
10,000
1,514
2023-10-31
V
CCW
0.045
0.045
0.04
0.045
214,335
29
0.04
0.045
129,070
20,000
56,000
5,000
2,000
347
2023-10-30
V
CCW
0.045
0.045
0.04
0.045
0.005
473,283
68
0.04
0.045
160,332
106,000
26,000
1,000
5,000
170,000
2,837
2023-10-27
V
CCW
0.035
0.045
0.035
0.045
0.005
112,029
44
0.04
0.045
74,775
5,000
2,196
26,000
1,612
1,000
2023-10-26
V
CCW
0.04
0.04
0.035
0.04
409,390
44
0.035
0.045
275,599
42,000
3,000
16,000
70,000
2,183
2023-10-25
V
CCW
0.035
0.04
0.035
0.035
-0.005
375,045
40
0.035
0.04
132,826
4,000
125,000
95,000
15,000
2,361
2023-10-24
V
CCW
0.035
0.045
0.035
0.04
0.005
1,180,703
64
0.035
0.04
1,099,705
31,000
4,000
500
8,000
24,000
2,054
9,000
2023-10-23
V
CCW
0.04
0.045
0.035
0.04
-0.005
1,123,691
118
0.035
0.04
393,435
64,500
54,000
133,000
1,200
101,000
370,000
3,937
1,000
2023-10-20
V
CCW
0.045
0.045
0.04
0.045
0.005
549,742
94
0.04
0.045
155,249
75,000
13,000
149,000
1,200
4,000
149,000
1,924
2023-10-19
V
CCW
0.04
0.045
0.04
0.045
307,375
41
0.04
0.045
37,688
33,000
56,000
76,000
1,000
1,000
102,000
261
2023-10-18
V
CCW
0.04
0.045
0.04
0.045
1,041,649
93
0.04
0.045
230,296
57,000
74,000
227,000
31,000
3,000
417,000
1,380
2023-10-17
V
CCW
0.04
0.045
0.035
0.045
1,178,538
129
0.04
0.045
918,424
36,000
89,000
58
36,000
44,000
51,709
1,000
2023-10-16
V
CCW
0.045
0.045
0.04
0.04
-0.005
449,477
81
0.04
0.045
81,117
42,870
39,000
61,000
3,100
7,000
197,000
11,350
2023-10-13
V
CCW
0.04
0.045
0.04
0.04
288,322
45
0.04
0.045
33,136
15,000
47,000
16,000
1,100
22,000
102,080
5,000
2023-10-12
V
CCW
0.045
0.045
0.04
0.04
-0.005
123,991
63
0.04
0.045
16,703
6,000
1,000
23,000
12
60,000
5,244
2023-10-11
V
CCW
0.04
0.05
0.04
0.045
0.005
569,227
85
0.04
0.045
351,753
10,000
25,000
12,000
1,350
1,000
159,000
5,316
1,000
2023-10-10
V
CCW
0.04
0.045
0.04
0.045
0.005
208,129
63
0.04
0.045
15,445
18,000
1,000
19,000
1,000
30,000
121,000
1,912
2023-10-06
V
CCW
0.04
0.045
0.035
0.045
0.01
711,431
57
0.035
0.045
344,000
57,000
2,000
1,740
49,102
255,000
731
1,000
2023-10-05
V
CCW
0.035
0.04
0.035
0.035
241,921
28
0.035
0.04
68,648
51,000
20,000
101,000
1,273
2023-10-04
V
CCW
0.035
0.04
0.035
0.035
-0.005
1,148,225
67
0.035
0.04
22,764
47,000
727,000
225,000
123,000
3,397
2023-10-03
V
CCW
0.04
0.04
0.035
0.04
207,207
45
0.035
0.04
81,633
41,050
81,000
1,568
1,000
2023-10-02
V
CCW
0.045
0.045
0.04
0.045
0.005
105,498
31
0.04
0.045
26,675
12,500
36,000
28,000
883
2023-09-29
V
CCW
0.045
0.045
0.035
0.045
1,778,101
95
0.035
0.045
275,271
53,000
435,000
268,000
11,200
275,000
397,000
3,110
2023-09-28
V
CCW
0.04
0.045
0.035
0.045
0.005
416,436
69
0.035
0.045
154,085
37,000
50,000
35,000
16,093
59,000
61,000
3,123
195
2023-09-27
V
CCW
0.045
0.045
0.035
0.045
834,961
97
0.035
0.045
504,427
42,000
110,000
77,000
2,000
17,000
77,000
3,423
1,000
2023-09-26
V
CCW
0.04
0.045
0.04
0.045
191,827
55
0.04
0.045
29,296
1,000
21,000
83,000
2,673
51,000
1,945
2023-09-25
V
CCW
0.04
0.045
0.035
0.04
-0.005
3,039,316
177
0.04
0.045
560,363
547,000
230,000
968,000
2,600
167,000
500,000
3,977
5,500
2023-09-22
V
CCW
0.04
0.045
0.035
0.04
854,942
94
0.04
0.045
404,563
26,000
54,000
82,000
85,000
13,656
180,000
4,819
3,000
2023-09-21
V
CCW
0.04
0.04
0.035
0.04
0.005
209,555
56
0.035
0.04
41,491
7,000
75,000
25,500
1,000
56,000
2,587
2023-09-20
V
CCW
0.04
0.04
0.035
0.035
543,125
52
0.035
0.04
418,618
12,000
20,000
72,400
7,000
10,000
642
2023-09-19
V
CCW
0.04
0.04
0.035
0.04
776,202
71
0.035
0.04
609,003
16,000
2,000
22,000
500
97,000
26,000
2,347
2023-09-18
V
CCW
0.035
0.04
0.03
0.04
0.005
3,042,615
165
0.035
0.04
905,910
212,000
832,500
584,000
300
71,000
426,000
672
2,000
2023-09-15
V
CCW
0.035
0.04
0.03
0.04
0.01
4,715,887
490
0.03
0.04
3,553,929
246,000
108,500
95,000
2,240
461,000
212,000
3,381
31,000
2023-09-14
V
CCW
0.035
0.04
0.03
0.03
-0.005
2,881,778
366
0.03
0.04
1,688,475
263,000
231,000
41,000
4,672
160,576
482,000
8,608
1,000
1,000
2023-09-13
V
CCW
0.035
0.04
0.03
0.04
0.005
1,340,820
143
0.03
0.04
876,380
31,000
168,000
139,000
1,316
101,000
20,000
1,184
2023-09-12
V
CCW
0.04
0.04
0.035
0.035
-0.005
1,401,095
126
0.035
0.04
1,302,753
14,000
12,000
53,000
15,000
1,080
2023-09-11
V
CCW
0.04
0.04
0.035
0.04
673,432
55
0.035
0.04
309,016
72,000
2,000
29,000
169,000
89,000
2,882