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
08:09:24 EST Sat 23 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
2021-01-22
V
DSV
1.77
1.87
1.75
1.80
-0.08
741,252
1,945
1.80
1.82
461,703
65,581
7,650
26,100
4,500
134,489
33,950
6,019
300
2021-01-21
V
DSV
1.88
1.90
1.80
1.90
719,820
1,854
1.86
1.90
395,362
142,200
2,700
22,700
225
118,000
28,600
9,031
2021-01-20
V
DSV
1.80
1.93
1.77
1.90
0.13
1,219,739
2,517
1.90
1.92
717,027
106,707
13,900
10,200
100
303,900
34,916
29,989
100
2021-01-19
V
DSV
1.78
1.80
1.68
1.79
0.07
1,045,052
2,750
1.74
1.79
503,228
161,672
1,210
25,600
1,860
228,400
54,800
50,417
2021-01-18
V
DSV
1.75
1.78
1.60
1.72
-0.04
673,154
940
1.72
1.74
372,319
143,900
31,600
950
29,500
69,219
25,612
2021-01-15
V
DSV
1.80
1.88
1.71
1.76
-0.12
1,260,419
2,460
1.75
1.76
599,214
269,620
4,048
38,200
7,830
246,900
82,780
10,826
500
2021-01-14
V
DSV
1.87
2.005
1.80
1.88
0.05
1,314,832
2,355
1.85
1.88
660,865
176,410
8,850
23,700
100
363,500
55,389
21,213
200
2021-01-13
V
DSV
1.95
1.97
1.82
1.83
-0.06
1,044,238
2,571
1.83
1.88
525,703
93,600
7,400
20,600
21,465
319,900
38,818
16,197
200
2021-01-12
V
DSV
1.80
1.95
1.76
1.89
0.13
1,619,305
3,251
1.85
1.93
847,355
196,750
1,970
37,300
1,850
402,900
66,082
56,598
200
2021-01-11
V
DSV
1.90
1.93
1.76
1.76
-0.16
2,128,612
3,883
1.75
1.78
1,149,339
275,664
9,445
28,600
1,443
488,600
80,490
75,556
2021-01-08
V
DSV
2.02
2.07
1.83
1.91
-0.22
2,838,209
4,123
1.89
1.97
1,528,977
504,105
46,368
36,800
2,175
553,837
139,640
21,757
2021-01-07
V
DSV
2.17
2.21
2.12
2.13
-0.02
807,127
1,605
2.10
2.13
377,491
95,807
3,530
25,900
1,200
154,100
33,000
100,630
2021-01-06
V
DSV
2.19
2.26
2.06
2.18
-0.01
1,504,428
2,895
2.12
2.18
860,235
272,426
7,150
27,000
2,250
259,500
63,882
10,029
300
2021-01-05
V
DSV
2.25
2.28
2.18
2.19
-0.05
1,479,903
1,808
2.19
2.20
813,626
310,500
1,100
24,600
2,000
268,200
47,396
10,758
2021-01-04
V
DSV
2.10
2.29
2.06
2.24
0.28
3,196,334
3,527
2.21
2.28
2,067,175
394,050
9,350
25,500
1,418
482,100
58,534
94,606
2020-12-31
V
DSV
1.95
1.97
1.85
1.96
0.06
723,472
1,145
1.89
1.96
382,959
148,700
525
11,200
200
141,300
36,656
1,287
2020-12-30
V
DSV
1.97
1.97
1.82
1.92
-0.02
1,892,608
2,536
1.88
1.92
1,059,262
257,800
19,500
51,500
10,400
405,900
83,134
4,666
2020-12-29
V
DSV
2.03
2.04
1.94
1.94
-0.03
1,223,237
1,610
1.94
2.00
463,429
189,378
930
29,100
1,660
463,987
72,112
2,489
2020-12-24
V
DSV
2.02
2.02
1.92
1.97
-0.03
464,397
1,114
1.96
1.99
205,772
119,400
3,499
7,900
1,300
106,500
19,157
769
2020-12-23
V
DSV
2.00
2.04
1.96
2.01
0.02
607,017
1,249
1.99
2.03
274,418
104,500
75
11,300
194,000
15,990
6,534
2020-12-22
V
DSV
2.12
2.12
1.92
1.99
-0.07
921,103
1,926
1.99
2.00
514,934
145,818
100
24,700
61
193,100
35,276
5,462
100
2020-12-21
V
DSV
2.14
2.14
2.05
2.12
0.06
982,191
1,502
2.06
2.12
623,569
163,915
534
9,600
270
141,284
34,549
5,685
2020-12-18
V
DSV
2.16
2.16
2.01
2.04
-0.09
706,458
1,855
2.04
2.06
400,703
124,156
500
10,200
150
126,600
13,743
24,306
100
2020-12-17
V
DSV
2.07
2.20
2.06
2.14
0.11
2,073,886
2,620
2.12
2.14
1,148,518
346,150
8,740
17,500
2,710
383,600
60,513
94,716
2020-12-16
V
DSV
2.03
2.06
1.96
2.03
0.07
838,984
1,367
1.98
2.03
520,015
97,900
50
8,100
100
167,500
21,020
23,136
2020-12-15
V
DSV
1.83
1.96
1.81
1.96
0.17
670,229
1,006
1.95
1.96
394,034
97,112
21,500
117,700
37,445
1,438
2020-12-14
V
DSV
1.82
1.88
1.78
1.82
0.01
424,603
633
1.78
1.82
256,002
68,602
2,600
8,200
2,070
67,900
8,880
5,023
2020-12-11
V
DSV
1.89
1.89
1.77
1.84
-0.01
939,423
1,533
1.80
1.84
406,386
156,521
7,700
9,600
95
320,650
24,951
8,916
2020-12-10
V
DSV
1.96
1.96
1.84
1.84
-0.07
580,829
864
1.84
1.89
272,625
80,406
5,200
19,300
750
159,000
22,750
20,738
2020-12-09
V
DSV
2.05
2.05
1.82
1.91
-0.14
1,194,558
1,774
1.90
1.95
506,150
219,623
18,750
27,600
2,676
318,800
60,468
30,983
2020-12-08
V
DSV
2.10
2.14
2.02
2.02
-0.06
1,009,177
1,181
2.02
2.05
509,755
191,213
19,800
1,378
237,193
42,456
6,627
2020-12-07
V
DSV
1.96
2.10
1.91
2.08
0.18
1,362,277
1,474
2.08
2.09
710,016
206,956
5,590
22,600
2,350
317,511
40,343
50,511
2020-12-04
V
DSV
1.98
2.01
1.89
1.90
-0.05
624,158
754
1.90
1.93
342,724
98,121
7,300
2,248
143,600
22,100
7,360
2020-12-03
V
DSV
2.00
2.02
1.90
1.95
-0.04
868,576
1,055
1.92
1.97
420,664
171,054
10,950
18,100
2,376
212,200
30,729
2,498
2020-12-02
V
DSV
1.89
1.99
1.85
1.99
0.17
1,387,431
1,806
1.94
1.99
710,860
199,960
7,601
38,200
8,781
326,400
64,193
30,810
2020-12-01
V
DSV
1.81
1.88
1.79
1.82
0.15
1,202,208
2,320
1.79
1.82
538,635
214,068
14,240
25,900
10,920
314,100
53,926
30,013
2020-11-30
V
DSV
1.74
1.75
1.62
1.73
-0.04
878,414
1,258
1.65
1.73
397,095
170,550
8,350
19,900
11,320
197,400
52,850
20,716
2020-11-27
V
DSV
1.65
1.79
1.63
1.77
-0.01
654,792
945
1.76
1.77
329,923
104,250
8,514
19,100
2,700
152,000
35,543
2,660
2020-11-26
V
DSV
1.70
1.82
1.68
1.78
0.15
348,308
407
1.78
1.82
182,327
58,350
9,753
15,200
50
52,000
29,750
678
2020-11-25
V
DSV
1.63
1.70
1.60
1.63
0.03
796,160
1,113
1.63
1.72
404,234
123,900
9,184
26,500
1,200
177,881
48,184
4,671
2020-11-24
V
DSV
1.55
1.60
1.51
1.60
-0.01
1,262,851
1,358
1.52
1.60
706,379
216,400
4,400
20,800
600
223,500
89,044
1,456
2020-11-23
V
DSV
1.66
1.69
1.58
1.61
-0.08
969,852
1,930
1.60
1.64
420,209
175,000
8,382
11,100
7,920
257,500
51,631
34,404
500
2020-11-20
V
DSV
1.66
1.81
1.65
1.69
0.04
465,433
766
1.68
1.69
217,911
104,000
7,600
8,700
20
44,300
9,700
62,844
2020-11-19
V
DSV
1.58
1.68
1.57
1.65
827,168
1,408
1.61
1.65
354,533
141,400
7,500
14,600
4,600
191,600
26,037
60,478
2020-11-18
V
DSV
1.77
1.80
1.65
1.65
-0.15
1,127,271
1,311
1.64
1.70
523,113
201,000
3,270
14,900
1,285
217,300
33,068
133,120
2020-11-17
V
DSV
1.90
1.91
1.76
1.80
-0.09
1,156,023
1,132
1.76
1.80
714,848
137,400
15,500
23,900
45
212,000
50,241
1,864
2020-11-16
V
DSV
1.92
1.97
1.85
1.87
-0.02
604,459
722
1.87
1.89
309,053
110,600
7,570
11,000
101
129,900
34,930
1,250
2020-11-13
V
DSV
1.91
1.96
1.85
1.90
0.03
390,093
569
1.86
1.90
231,373
31,800
7,900
85
94,700
21,313
1,219
2020-11-12
V
DSV
1.91
1.98
1.82
1.87
-0.06
590,761
1,680
1.83
1.88
273,201
112,300
2,030
14,100
100
144,300
25,930
14,666
2020-11-11
V
DSV
2.00
2.03
1.81
1.87
-0.14
1,121,523
2,638
1.85
1.93
577,166
126,500
22,800
21,900
46
242,700
53,641
76,693
2020-11-10
V
DSV
1.98
2.04
1.84
2.01
0.03
1,280,521
1,522
1.99
2.01
646,951
134,300
34,200
25,300
334,100
104,098
1,566
2020-11-09
V
DSV
1.80
2.03
1.75
1.98
-0.11
1,904,743
3,292
1.96
1.99
1,304,274
250,200
48,583
45,300
110
145,900
75,849
32,293
2020-11-06
V
DSV
1.97
2.14
1.97
2.09
0.14
2,315,049
3,593
2.08
2.10
1,221,239
229,530
54,550
27,600
4,532
377,700
108,145
269,605
2020-11-05
V
DSV
1.74
2.02
1.74
1.95
0.32
2,438,983
3,485
1.91
1.95
1,404,281
275,300
59,600
29,600
6,390
389,700
82,421
185,882
2020-11-04
V
DSV
1.63
1.69
1.53
1.63
0.01
910,158
1,749
1.60
1.66
387,167
154,500
41,700
15,300
1,625
123,800
34,422
113,024
2020-11-03
V
DSV
1.66
1.75
1.60
1.60
0.06
1,375,635
1,874
1.59
1.68
757,187
143,373
15,849
46,900
10,995
219,700
48,325
112,513
2020-11-02
V
DSV
1.52
1.60
1.50
1.55
0.07
1,409,402
2,231
1.54
1.60
621,707
122,417
16,760
18,700
8,200
389,300
57,632
170,376
2020-10-30
V
DSV
1.52
1.62
1.45
1.52
0.02
2,549,485
4,396
1.47
1.54
1,327,152
465,922
26,285
39,400
19,778
398,400
133,600
107,893
2020-10-29
V
DSV
1.50
1.57
1.46
1.51
0.01
734,086
1,786
1.49
1.52
344,146
104,796
2,500
10,700
143,830
75,722
46,711
300
2020-10-28
V
DSV
1.53
1.59
1.45
1.50
-0.10
1,746,425
2,518
1.47
1.50
908,632
265,000
14,950
29,300
4,503
377,500
87,942
46,821
3,800
2020-10-27
V
DSV
1.61
1.67
1.56
1.60
-0.05
1,145,782
2,193
1.59
1.67
498,635
189,000
6,500
11,400
4,000
312,800
91,640
17,692
2,200
2020-10-26
V
DSV
1.69
1.71
1.59
1.65
-0.01
1,447,822
2,139
1.63
1.66
703,811
200,100
25,000
28,900
17,150
335,600
87,757
20,754
12,300