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
21:13:53 EST Fri 15 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
2021-01-15
V
DEFN
0.31
0.40
0.31
0.38
0.055
1,732,762
340
0.375
0.38
1,068,936
296,500
138,250
88,000
1,000
124,675
14,401
2021-01-14
V
DEFN
0.34
0.345
0.315
0.33
-0.005
556,211
147
0.32
0.335
256,895
154,000
500
51,000
90,999
2,417
2021-01-13
V
DEFN
0.345
0.35
0.325
0.335
-0.005
393,234
83
0.325
0.335
108,000
127,500
6,000
70,500
79,500
1,734
2021-01-12
V
DEFN
0.375
0.375
0.315
0.34
-0.035
911,145
231
0.34
0.35
338,117
356,870
48,000
41,000
475
31,000
77,200
18,483
2021-01-11
V
DEFN
0.37
0.38
0.33
0.375
0.015
1,062,843
244
0.35
0.375
694,357
134,500
79,000
29,500
8,000
101,400
16,086
2021-01-08
V
DEFN
0.38
0.39
0.32
0.36
2,567,794
430
0.355
0.365
1,471,939
526,880
177,000
137,000
1,000
39,000
181,000
31,995
2021-01-07
V
DEFN
0.30
0.38
0.30
0.36
0.075
3,072,175
588
0.36
0.37
1,830,852
506,500
101,500
222,000
4,000
327,570
78,753
2021-01-06
V
DEFN
0.275
0.30
0.27
0.285
0.015
744,460
186
0.28
0.285
408,940
88,500
2,500
99,500
1,000
141,234
2,786
2021-01-05
V
DEFN
0.27
0.275
0.26
0.27
0.015
525,223
145
0.265
0.27
193,424
159,000
1,250
86,000
12,500
72,200
849
2021-01-04
V
DEFN
0.245
0.28
0.245
0.255
0.005
724,203
174
0.25
0.27
450,752
122,000
30,000
27,000
34,500
48,000
11,951
2020-12-31
V
DEFN
0.25
0.25
0.245
0.25
337,881
65
0.245
0.25
281,200
11,500
350
8,500
35,099
1,232
2020-12-30
V
DEFN
0.245
0.25
0.24
0.25
0.01
301,955
86
0.245
0.25
184,486
36,000
250
16,500
63,250
1,469
2020-12-29
V
DEFN
0.235
0.26
0.23
0.24
0.01
573,369
128
0.235
0.245
284,233
110,000
14,000
40,000
67,500
56,498
1,138
2020-12-24
V
DEFN
0.23
0.23
0.225
0.225
-0.005
101,417
27
0.225
0.235
76,917
11,000
13,500
2020-12-23
V
DEFN
0.21
0.24
0.21
0.23
0.02
697,058
139
0.225
0.23
426,535
120,000
31,000
47,500
71,000
1,023
2020-12-22
V
DEFN
0.20
0.21
0.20
0.21
193,470
48
0.205
0.215
79,800
35,500
18,000
15,500
28,000
16,670
2020-12-21
V
DEFN
0.20
0.21
0.195
0.21
0.01
588,623
85
0.21
0.22
333,700
135,000
11,000
50,000
56,000
1,923
2020-12-18
V
DEFN
0.205
0.205
0.20
0.205
172,651
33
0.20
0.205
89,500
21,500
21,200
7,500
32,400
551
2020-12-17
V
DEFN
0.20
0.21
0.195
0.205
0.01
950,087
131
0.20
0.205
578,370
196,500
68,500
105,550
1,167
2020-12-16
V
DEFN
0.205
0.205
0.195
0.195
-0.005
280,280
58
0.195
0.20
158,675
69,500
9,000
25,000
16,500
1,605
2020-12-15
V
DEFN
0.205
0.205
0.20
0.20
-0.005
577,400
52
0.20
0.205
365,000
104,500
40,000
6,500
10,000
50,500
900
2020-12-14
V
DEFN
0.21
0.215
0.20
0.205
1,065,903
153
0.20
0.205
621,639
246,000
47,500
31,000
19,500
98,500
1,764
2020-12-11
V
DEFN
0.205
0.21
0.20
0.205
0.005
675,580
100
0.20
0.205
374,400
115,000
40,500
44,500
100
13,500
86,000
1,580
2020-12-10
V
DEFN
0.21
0.22
0.20
0.20
-0.005
202,312
41
0.20
0.205
120,800
17,000
15,400
26,000
1,500
20,500
1,112
2020-12-09
V
DEFN
0.20
0.205
0.195
0.205
0.005
217,250
60
0.20
0.205
102,400
72,750
7,000
6,000
28,000
1,100
2020-12-08
V
DEFN
0.20
0.21
0.195
0.195
-0.005
301,637
93
0.195
0.21
76,050
117,500
38,500
46,500
23,087
2020-12-07
V
DEFN
0.20
0.21
0.195
0.21
0.01
151,140
58
0.195
0.21
121,808
15,000
1,500
400
11,460
872
2020-12-04
V
DEFN
0.20
0.205
0.195
0.20
0.005
311,177
46
0.195
0.20
81,600
144,000
42,500
42,000
1,077
2020-12-03
V
DEFN
0.205
0.205
0.19
0.195
-0.005
574,190
132
0.19
0.20
328,050
154,000
6,000
32,500
500
50,980
2,160
2020-12-02
V
DEFN
0.20
0.205
0.195
0.205
238,176
56
0.195
0.205
86,143
45,500
4,500
47,000
54,500
533
2020-12-01
V
DEFN
0.195
0.205
0.195
0.205
0.005
224,660
47
0.20
0.205
117,500
55,500
5,000
12,000
111
33,500
1,049
2020-11-30
V
DEFN
0.205
0.205
0.195
0.20
-0.005
633,867
91
0.195
0.205
308,881
135,000
33,500
46,500
4,500
26,000
22,486
2020-11-27
V
DEFN
0.205
0.21
0.195
0.195
-0.005
421,644
71
0.20
0.205
278,205
62,500
28,000
21,500
30,500
939
2020-11-26
V
DEFN
0.21
0.21
0.20
0.20
-0.005
83,125
20
0.195
0.20
15,000
44,500
10,500
13,000
125
2020-11-25
V
DEFN
0.21
0.22
0.20
0.21
224,144
65
0.195
0.21
114,900
75,500
9,000
500
8,500
15,744
2020-11-24
V
DEFN
0.215
0.22
0.195
0.21
-0.005
230,937
71
0.205
0.21
188,141
13,000
1,000
2,000
475
500
17,741
8,080
2020-11-23
V
DEFN
0.215
0.225
0.21
0.215
0.005
1,031,804
157
0.21
0.215
496,805
107,500
61,500
75,000
36,000
80,442
119,557
2020-11-20
V
DEFN
0.185
0.215
0.185
0.205
0.005
532,513
91
0.205
0.215
161,120
155,600
65,000
53,000
1,500
500
94,900
893
2020-11-19
V
DEFN
0.20
0.205
0.195
0.20
0.01
257,176
62
0.20
0.205
89,405
81,000
16,000
37,000
33,200
571
2020-11-18
V
DEFN
0.20
0.21
0.19
0.20
0.01
927,038
123
0.175
0.20
418,744
177,500
2,000
39,500
55,000
221,794
2020-11-17
V
DEFN
0.195
0.195
0.18
0.19
0.015
336,666
72
0.185
0.20
105,713
100,000
39,500
32,500
36,000
22,853
2020-11-16
V
DEFN
0.18
0.195
0.165
0.18
243,743
77
0.175
0.18
133,065
34,500
23,500
17,000
34,000
1,678
2020-11-13
V
DEFN
0.17
0.185
0.17
0.18
0.01
108,987
28
0.17
0.18
38,522
64,500
2,000
3,000
965
2020-11-12
V
DEFN
0.19
0.19
0.17
0.17
-0.015
67,825
29
0.165
0.175
19,600
31,000
15,500
500
1,225
2020-11-11
V
DEFN
0.18
0.19
0.18
0.185
0.005
23,100
9
0.175
0.19
15,000
5,500
1,500
1,000
100
2020-11-10
V
DEFN
0.19
0.19
0.175
0.18
-0.005
9,100
4
0.18
0.19
7,500
1,500
100
2020-11-09
V
DEFN
0.18
0.19
0.175
0.175
-0.01
134,727
25
0.175
0.19
61,800
37,500
12,500
11,500
10,500
927
2020-11-06
V
DEFN
0.19
0.195
0.185
0.185
319,416
39
0.18
0.185
248,000
39,000
20,000
5,000
500
6,500
416
2020-11-05
V
DEFN
0.18
0.19
0.175
0.19
0.01
109,311
19
0.175
0.19
72,136
9,000
15,000
12,000
500
675
2020-11-04
V
DEFN
0.185
0.185
0.18
0.18
-0.005
2,612
6
0.175
0.18
2,100
512
2020-11-03
V
DEFN
0.18
0.185
0.18
0.185
31,000
5
0.17
0.185
1,000
19,500
10,500
2020-11-02
V
DEFN
0.19
0.195
0.18
0.185
0.005
228,074
42
0.17
0.185
117,000
57,500
20,500
9,000
22,519
1,555
2020-10-30
V
DEFN
0.175
0.185
0.175
0.18
0.005
106,434
22
0.18
0.185
66,934
9,500
18,500
11,500
2020-10-29
V
DEFN
0.18
0.185
0.175
0.175
0.01
251,789
42
0.17
0.175
96,000
64,000
42,000
1,000
48,000
789
2020-10-28
V
DEFN
0.17
0.18
0.16
0.18
0.01
358,950
57
0.16
0.185
216,000
80,500
6,500
37,000
1,000
2,500
15,000
450
2020-10-27
V
DEFN
0.17
0.17
0.165
0.17
-0.005
25,410
8
0.165
0.17
4,400
1,000
20,000
10
2020-10-26
V
DEFN
0.165
0.18
0.165
0.165
-0.005
17,379
10
0.165
0.18
13,900
3,000
130
349
2020-10-23
V
DEFN
0.175
0.175
0.165
0.17
-0.005
163,237
18
0.165
0.18
113,600
37,000
1,000
1,000
10,000
637
2020-10-22
V
DEFN
0.18
0.18
0.17
0.175
0.005
56,496
18
0.165
0.175
27,907
10,000
16,000
2,000
589
2020-10-21
V
DEFN
0.17
0.175
0.17
0.17
-0.005
9,725
9
0.165
0.18
7,500
1,000
500
725
2020-10-20
V
DEFN
0.175
0.175
0.165
0.17
-0.01
203,850
42
0.165
0.18
108,600
50,500
5,000
11,500
8,000
20,000
250
2020-10-19
V
DEFN
0.18
0.18
0.175
0.18
102,350
20
0.175
0.18
61,000
11,000
5,000
25,000
350
2020-10-16
V
DEFN
0.175
0.195
0.175
0.18
-0.005
159,806
29
0.175
0.19
50,000
11,000
44,000
1,500
49,500
2,500
1,306