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
20:30:34 EST Tue 19 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
2021-01-19
V
EMH
0.245
0.255
0.235
0.24
0.005
534,465
176
0.235
0.245
274,223
76,000
36,255
66,500
84,099
2,553
2021-01-18
V
EMH
0.24
0.24
0.23
0.235
-0.01
351,782
98
0.235
0.24
104,393
43,800
22,500
8,500
165,000
4,479
2,570
2021-01-15
V
EMH
0.27
0.275
0.24
0.25
-0.01
1,676,722
482
0.245
0.25
732,492
312,007
32,625
131,500
605
169,000
290,200
7,292
2021-01-14
V
EMH
0.235
0.265
0.23
0.26
0.03
1,979,397
547
0.25
0.26
1,049,942
331,400
37,450
100,000
500
96,500
354,939
8,461
2021-01-13
V
EMH
0.235
0.24
0.225
0.225
829,402
281
0.225
0.23
295,920
125,000
125,640
56,000
678
106,000
113,192
6,422
2021-01-12
V
EMH
0.23
0.24
0.225
0.23
593,091
260
0.225
0.23
256,201
128,500
95,745
33,000
800
2,500
70,270
3,338
2021-01-11
V
EMH
0.23
0.23
0.22
0.23
491,852
168
0.225
0.23
241,884
94,000
54,675
55,000
41,272
4,726
2021-01-08
V
EMH
0.215
0.23
0.215
0.23
0.015
1,159,997
249
0.22
0.23
457,080
201,465
71,140
67,500
1,507
233,500
123,500
4,055
2021-01-07
V
EMH
0.215
0.23
0.21
0.225
0.015
1,342,815
303
0.215
0.225
816,457
238,000
31,480
74,500
318
71,000
101,328
7,294
2021-01-06
V
EMH
0.20
0.215
0.20
0.21
0.015
871,749
178
0.21
0.215
619,052
59,765
2,500
28,500
389
100,000
57,607
3,686
2021-01-05
V
EMH
0.195
0.21
0.195
0.205
0.005
419,758
178
0.195
0.205
227,591
92,000
42,000
24,500
1,472
26,800
4,748
2021-01-04
V
EMH
0.195
0.205
0.19
0.195
-0.005
678,656
181
0.195
0.20
469,775
59,000
1,000
25,000
2,500
500
117,925
2,736
2020-12-31
V
EMH
0.205
0.205
0.195
0.195
-0.01
394,452
174
0.195
0.20
253,958
41,000
8,300
28,000
500
57,769
4,725
2020-12-30
V
EMH
0.20
0.21
0.20
0.20
632,110
157
0.20
0.205
309,898
81,500
60,000
38,000
11,560
1,500
126,192
3,370
2020-12-29
V
EMH
0.22
0.22
0.20
0.20
-0.01
1,120,749
356
0.20
0.205
656,551
113,500
108,501
11,500
1,000
68,000
154,667
6,370
2020-12-24
V
EMH
0.21
0.215
0.21
0.215
116,461
58
0.21
0.215
53,016
16,500
18,200
5,500
21,500
1,745
2020-12-23
V
EMH
0.21
0.22
0.205
0.21
0.005
281,577
136
0.21
0.22
163,028
55,000
35,440
6,000
200
1,000
17,000
3,402
2020-12-22
V
EMH
0.21
0.22
0.205
0.205
-0.01
299,472
119
0.205
0.21
151,599
73,000
26,000
9,500
500
36,255
2,517
2020-12-21
V
EMH
0.22
0.22
0.205
0.215
-0.005
308,805
132
0.205
0.22
122,728
40,500
64,400
26,000
2,500
49,000
3,322
2020-12-18
V
EMH
0.22
0.22
0.21
0.21
-0.01
258,826
89
0.21
0.22
120,037
38,000
1,000
11,000
65,000
20,500
3,011
2020-12-17
V
EMH
0.215
0.225
0.205
0.22
0.015
648,437
189
0.215
0.22
286,401
138,624
43,450
31,000
150
119,500
25,600
3,641
2020-12-16
V
EMH
0.215
0.22
0.20
0.205
-0.015
637,894
183
0.205
0.21
385,794
79,500
62,500
17,500
650
500
87,092
4,338
2020-12-15
V
EMH
0.21
0.22
0.21
0.21
284,785
122
0.21
0.22
110,276
80,500
69,000
1,500
20,212
2,677
2020-12-14
V
EMH
0.215
0.215
0.21
0.21
-0.01
524,700
148
0.21
0.215
277,241
131,360
50,500
7,000
400
54,650
3,549
2020-12-11
V
EMH
0.21
0.22
0.21
0.215
338,375
145
0.215
0.22
108,861
142,500
8,500
16,000
500
41,000
17,045
3,969
2020-12-10
V
EMH
0.22
0.22
0.21
0.215
-0.005
415,767
132
0.21
0.22
187,322
109,000
57,500
18,500
300
1,500
37,862
3,483
2020-12-09
V
EMH
0.215
0.225
0.215
0.215
-0.005
359,481
122
0.215
0.22
159,189
52,000
50,000
24,500
400
68,500
4,892
2020-12-08
V
EMH
0.225
0.225
0.215
0.22
-0.005
622,185
212
0.215
0.225
403,099
72,500
69,200
22,000
368
2,000
48,041
3,957
2020-12-07
V
EMH
0.23
0.23
0.22
0.225
-0.005
388,471
151
0.225
0.23
211,403
61,500
63,530
20,500
9,000
19,048
2,815
2020-12-04
V
EMH
0.23
0.235
0.22
0.225
-0.005
794,571
279
0.225
0.23
356,752
161,500
105,093
64,000
907
8,000
91,010
6,581
2020-12-03
V
EMH
0.24
0.245
0.225
0.23
-0.005
1,049,119
251
0.23
0.235
626,798
145,000
27,600
85,500
19,165
3,000
139,199
2,397
2020-12-02
V
EMH
0.25
0.25
0.235
0.24
-0.005
514,398
205
0.235
0.24
331,978
89,500
13,500
14,500
2,925
835
57,774
2,939
2020-12-01
V
EMH
0.29
0.29
0.24
0.25
-0.045
1,517,916
524
0.24
0.25
882,595
252,500
83,782
92,500
19,864
13,500
165,979
6,585
2020-11-30
V
EMH
0.285
0.295
0.275
0.295
0.015
1,358,201
389
0.285
0.295
958,491
119,000
75,000
72,500
800
5,000
119,577
7,649
2020-11-27
V
EMH
0.25
0.28
0.24
0.28
0.03
1,231,281
343
0.275
0.28
955,189
143,000
31,688
42,500
500
2,500
48,700
5,523
2020-11-26
V
EMH
0.24
0.25
0.235
0.25
0.01
339,121
137
0.24
0.25
246,616
30,000
6,000
15,000
60
500
37,987
2,245
2020-11-25
V
EMH
0.25
0.25
0.23
0.23
-0.015
407,764
154
0.23
0.24
169,872
92,500
31,000
55,500
2,500
500
51,649
4,185
2020-11-24
V
EMH
0.22
0.245
0.22
0.24
0.025
1,100,318
290
0.24
0.25
644,292
154,000
10,500
52,000
153,500
79,994
4,745
2020-11-23
V
EMH
0.22
0.225
0.21
0.21
-0.01
387,107
154
0.21
0.22
171,105
94,600
27,300
3,000
350
86,042
4,395
2020-11-20
V
EMH
0.215
0.225
0.21
0.225
0.005
307,845
154
0.215
0.225
176,118
54,000
15,500
32,500
500
23,520
5,696
2020-11-19
V
EMH
0.22
0.225
0.215
0.22
120,320
93
0.215
0.22
51,216
12,500
24,700
10,000
135
5,500
11,980
4,176
2020-11-18
V
EMH
0.215
0.225
0.21
0.21
-0.01
368,159
163
0.21
0.22
239,138
35,000
20,000
22,000
650
2,500
42,663
5,720
2020-11-17
V
EMH
0.225
0.23
0.215
0.22
-0.005
281,257
182
0.22
0.23
203,150
48,000
3,000
8,000
2,700
3,000
8,250
4,752
2020-11-16
V
EMH
0.235
0.24
0.22
0.23
0.005
414,393
258
0.22
0.23
227,761
101,500
6,560
11,500
28,630
31,200
6,869
2020-11-13
V
EMH
0.225
0.24
0.225
0.225
-0.015
578,988
218
0.225
0.24
184,139
114,300
45,767
22,000
408
171,000
34,130
7,031
2020-11-12
V
EMH
0.225
0.245
0.225
0.23
-0.005
234,605
172
0.23
0.24
85,995
67,500
18,500
32,500
2,000
24,100
3,565
2020-11-11
V
EMH
0.235
0.245
0.23
0.23
-0.015
211,280
114
0.23
0.235
79,554
57,000
3,800
42,500
2,000
24,000
2,314
2020-11-10
V
EMH
0.26
0.265
0.23
0.245
-0.005
642,542
336
0.245
0.25
163,166
89,000
133,500
109,500
6,000
35,500
93,743
10,926
2020-11-09
V
EMH
0.28
0.285
0.24
0.25
-0.005
1,008,895
587
0.235
0.25
503,696
154,000
101,200
107,000
2,500
3,500
121,965
10,772
2020-11-06
V
EMH
0.25
0.275
0.25
0.26
0.015
1,640,431
675
0.255
0.26
921,370
281,000
121,734
97,500
2,299
35,000
163,431
15,511
2020-11-05
V
EMH
0.23
0.255
0.23
0.245
0.025
1,066,092
393
0.235
0.245
731,714
106,500
53,000
64,500
3,500
94,865
8,985
2020-11-04
V
EMH
0.25
0.255
0.22
0.23
-0.01
1,577,521
362
0.22
0.23
1,090,065
104,000
99,500
93,500
200
6,000
176,700
4,612
2020-11-03
V
EMH
0.20
0.25
0.20
0.24
0.04
1,678,027
493
0.235
0.24
1,387,199
129,000
22,380
17,000
13,000
39,500
56,786
6,951
2020-11-02
V
EMH
0.22
0.22
0.195
0.20
257,770
142
0.195
0.205
145,020
39,500
2,400
6,000
1,500
30,000
28,400
3,965
2020-10-30
V
EMH
0.195
0.205
0.195
0.20
261,061
110
0.20
0.21
139,488
37,000
100
1,500
53,000
24,693
3,859
2020-10-29
V
EMH
0.19
0.205
0.185
0.20
0.005
447,362
156
0.20
0.205
311,363
83,000
5,437
6,000
34,210
4,328
2020-10-28
V
EMH
0.19
0.205
0.18
0.195
-0.005
741,654
142
0.195
0.20
480,674
91,500
37,000
39,000
30,000
57,600
2,528
2020-10-27
V
EMH
0.20
0.205
0.20
0.205
0.01
299,310
104
0.20
0.205
254,626
18,500
5,000
3,500
600
12,500
2,798
2020-10-26
V
EMH
0.20
0.205
0.19
0.195
585,857
200
0.195
0.20
442,055
65,000
3,620
10,500
5,000
46,000
6,463
5,099
2020-10-23
V
EMH
0.20
0.20
0.195
0.195
374,418
146
0.195
0.20
280,426
72,000
324
7,000
2,000
9,600
3,065
2020-10-22
V
EMH
0.185
0.195
0.185
0.195
0.005
545,217
183
0.195
0.20
435,033
63,000
18,000
6,000
500
15,600
3,971
2020-10-21
V
EMH
0.195
0.195
0.18
0.19
-0.005
242,193
111
0.19
0.195
104,500
47,800
1,100
21,500
31,000
32,301
3,222
2020-10-20
V
EMH
0.195
0.195
0.185
0.195
187,941
198
0.185
0.195
94,069
15,640
40,500
11,000
850
3,000
21,000
1,582