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
22:57:13 EDT Thu 10 Jul 2025
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
2025-07-10
V
FUU
0.23
0.24
0.225
0.225
-0.01
1,142,670
436
0.225
0.23
536,778
147,000
93,600
167,000
19,000
63,881
21,355
22,500
2025-07-09
V
FUU
0.23
0.235
0.225
0.235
0.005
1,190,535
222
0.23
0.235
841,931
4,654
93,850
136,000
672
55,500
40,500
2,543
12,500
2025-07-08
V
FUU
0.23
0.235
0.22
0.23
0.005
2,613,697
522
0.225
0.235
1,602,933
397,219
52,500
199,000
10,607
53,000
154,752
26,021
94,000
17,990
2025-07-07
V
FUU
0.225
0.23
0.22
0.225
882,365
209
0.225
0.23
601,639
63,996
26,500
61,000
250
22,500
85,500
3,138
11,000
6,000
2025-07-04
V
FUU
0.23
0.23
0.225
0.225
-0.005
584,327
215
0.225
0.235
211,770
187,500
43,000
64,000
49,000
18,500
1,537
9,000
2025-07-03
V
FUU
0.23
0.235
0.22
0.22
-0.01
946,122
199
0.22
0.23
520,754
99,162
53,500
100,500
17,000
145,000
3,607
4,500
600
2025-07-02
V
FUU
0.23
0.235
0.22
0.23
1,431,593
467
0.225
0.23
777,106
59,924
211,500
211,500
597
15,500
100,139
48,113
1,000
200
2025-06-30
V
FUU
0.22
0.23
0.215
0.23
0.01
1,534,639
561
0.22
0.23
1,060,957
128,000
98,500
80,000
2,150
11,500
75,000
43,481
2,500
10,300
2025-06-27
V
FUU
0.235
0.235
0.22
0.22
-0.01
794,861
276
0.22
0.23
513,805
49,000
7,500
158,000
267
11,000
27,000
9,954
4,500
10,000
2025-06-26
V
FUU
0.23
0.235
0.22
0.23
551,365
195
0.225
0.235
191,990
64,500
43,500
133,000
29,000
42,500
26,020
8,000
3,500
2025-06-25
V
FUU
0.23
0.235
0.22
0.23
0.005
1,298,717
437
0.225
0.23
667,238
107,000
188,000
227,000
600
17,500
50,500
13,528
10,000
14,500
2025-06-24
V
FUU
0.23
0.235
0.225
0.225
871,921
282
0.225
0.235
599,472
53,000
47,705
85,500
8,500
11,500
19,621
6,500
24,100
2025-06-23
V
FUU
0.23
0.24
0.225
0.225
1,433,229
290
0.225
0.235
819,963
141,500
43,000
140,500
350
11,500
251,112
9,277
2,500
12,505
2025-06-20
V
FUU
0.255
0.26
0.225
0.225
-0.025
2,820,127
439
0.225
0.235
2,112,614
230,938
172,500
128,500
27,000
26,500
83,398
14,000
19,600
2025-06-19
V
FUU
0.255
0.26
0.25
0.25
-0.005
415,542
141
0.25
0.26
155,435
78,000
15,000
13,000
13,000
13,700
17,244
8,500
2025-06-18
V
FUU
0.24
0.255
0.24
0.255
0.005
1,258,343
492
0.245
0.26
803,855
159,000
48,500
118,000
261
1,000
25,600
57,299
2,500
9,000
2025-06-17
V
FUU
0.25
0.26
0.24
0.25
0.005
1,904,108
378
0.245
0.255
1,125,302
244,000
56,000
296,500
27,000
131,500
7,127
8,500
2025-06-16
V
FUU
0.24
0.255
0.235
0.245
0.02
3,010,605
620
0.24
0.245
1,418,580
289,666
405,306
298,500
15,510
83,000
357,000
58,238
56,000
2025-06-13
V
FUU
0.23
0.24
0.225
0.225
-0.005
1,625,850
283
0.225
0.235
690,808
181,500
211,750
270,000
19,084
32,500
162,000
1,194
5,000
22,000
2025-06-12
V
FUU
0.235
0.245
0.23
0.23
526,466
136
0.23
0.245
256,077
98,000
73,250
62,500
300
8,000
17,000
6,476
2,603
2025-06-11
V
FUU
0.24
0.245
0.23
0.23
962,759
383
0.23
0.24
392,670
362,000
114,000
40,500
10,000
35,080
6,999
2025-06-10
V
FUU
0.25
0.25
0.23
0.23
-0.01
1,223,903
308
0.225
0.24
586,250
237,000
82,520
121,000
400
12,000
162,500
7,083
10,000
4,000
2025-06-09
V
FUU
0.24
0.255
0.23
0.24
0.005
2,658,125
812
0.24
0.25
1,416,196
331,500
109,000
413,000
6,522
63,000
199,737
74,755
29,500
4,000
2025-06-06
V
FUU
0.23
0.24
0.225
0.24
0.01
1,325,560
246
0.23
0.24
727,236
111,500
124,500
92,500
283
36,000
118,000
36,419
7,500
25,500
2025-06-05
V
FUU
0.23
0.23
0.225
0.23
616,743
168
0.225
0.23
163,311
111,000
125,620
56,500
4,500
105,000
2,349
7,500
39,632
2025-06-04
V
FUU
0.235
0.235
0.22
0.23
-0.005
1,420,102
304
0.22
0.23
582,762
202,500
185,900
232,500
133
23,000
115,710
9,250
2,500
11,000
2025-06-03
V
FUU
0.225
0.235
0.215
0.235
0.02
1,515,429
517
0.225
0.235
755,368
189,540
61,000
115,500
200
51,000
171,067
57,869
7,500
13,500
2025-06-02
V
FUU
0.225
0.225
0.21
0.215
-0.005
839,543
282
0.21
0.225
218,212
155,642
111,700
171,000
1,375
14,000
65,824
25,892
2,500
38,818
2025-05-30
V
FUU
0.23
0.235
0.215
0.22
-0.005
1,088,080
329
0.215
0.225
428,622
107,400
97,000
214,500
600
10,500
123,420
20,014
6,000
17,000
2025-05-29
V
FUU
0.255
0.255
0.225
0.225
-0.045
2,562,453
598
0.225
0.23
962,043
454,000
217,500
400,500
3,568
54,000
230,500
69,073
16,000
27,139
2025-05-28
V
FUU
0.22
0.27
0.22
0.27
0.045
3,542,528
827
0.225
0.27
2,255,000
225,500
285,000
318,500
579
27,000
249,034
76,257
10,000
12,300
2025-05-27
V
FUU
0.245
0.245
0.22
0.225
-0.015
2,527,567
492
0.225
0.23
1,242,358
96,010
377,500
373,500
950
34,500
306,315
18,700
2,500
6,100
2025-05-26
V
FUU
0.23
0.25
0.225
0.24
0.025
3,402,426
421
0.23
0.24
1,768,477
351,500
332,500
528,500
501
57,000
257,000
34,173
24,500
20,000
2025-05-23
V
FUU
0.21
0.22
0.205
0.215
0.025
3,678,459
613
0.215
0.225
2,081,591
498,000
118,300
634,000
500
45,000
279,500
6,209
10,500
2,000
2025-05-22
V
FUU
0.195
0.20
0.19
0.19
902,064
142
0.185
0.20
353,450
180,000
18,784
147,500
95,500
96,000
606
9,000
2025-05-21
V
FUU
0.19
0.20
0.19
0.19
880,756
170
0.19
0.20
255,713
87,000
80,500
304,500
89,000
34,212
26,000
2025-05-20
V
FUU
0.195
0.20
0.19
0.19
932,162
206
0.19
0.20
258,421
37,000
94,400
408,500
6,500
71,500
4,381
14,500
35,000
2025-05-16
V
FUU
0.195
0.20
0.19
0.19
-0.005
357,490
156
0.19
0.20
158,633
94,000
3,000
41,500
275
14,500
15,000
7,569
6,500
16,000
2025-05-15
V
FUU
0.195
0.20
0.195
0.195
496,943
166
0.195
0.20
213,420
18,000
96,000
87,000
5,000
66,124
2,237
9,000
2025-05-14
V
FUU
0.195
0.205
0.19
0.195
816,171
323
0.195
0.205
402,617
45,500
71,000
172,000
7,500
99,920
1,821
4,000
2025-05-13
V
FUU
0.20
0.205
0.195
0.195
934,710
406
0.195
0.20
385,105
79,200
105,500
118,000
389
7,500
214,000
1,324
2025-05-12
V
FUU
0.21
0.21
0.195
0.195
-0.005
1,360,940
685
0.195
0.205
584,802
173,000
97,600
254,500
102
14,500
198,370
26,126
8,500
2025-05-09
V
FUU
0.20
0.205
0.195
0.20
1,522,277
757
0.195
0.205
748,479
170,100
216,000
252,000
32,500
81,420
6,827
11,500
2025-05-08
V
FUU
0.20
0.21
0.195
0.20
0.005
943,239
510
0.195
0.205
626,381
66,000
161,826
60,000
100
8,500
13,000
918
5,500
2025-05-07
V
FUU
0.21
0.21
0.195
0.195
1,385,493
387
0.195
0.205
623,805
127,000
138,750
223,500
261
31,500
219,630
15,272
5,000
2025-05-06
V
FUU
0.20
0.21
0.195
0.195
-0.015
827,770
469
0.195
0.205
382,902
27,500
68,276
127,000
12,500
192,102
11,347
2025-05-05
V
FUU
0.205
0.21
0.20
0.21
0.005
414,997
168
0.20
0.215
183,618
13,500
19,000
130,000
15,500
43,630
6,574
2025-05-02
V
FUU
0.21
0.215
0.205
0.205
0.005
614,960
443
0.20
0.215
188,970
81,500
109,800
74,500
10
25,000
52,612
78,576
3,500
2025-05-01
V
FUU
0.215
0.215
0.20
0.20
-0.01
1,709,690
276
0.20
0.21
899,269
99,000
172,000
177,000
3
33,000
195,500
90,511
21,500
9,500
2025-04-30
V
FUU
0.21
0.215
0.20
0.215
765,126
226
0.20
0.215
302,636
145,000
31,000
159,500
25,000
95,000
4,736
2025-04-29
V
FUU
0.205
0.215
0.20
0.215
0.02
600,664
299
0.205
0.215
279,978
62,500
26,000
88,000
410
34,000
75,420
27,695
6,100
2025-04-28
V
FUU
0.205
0.21
0.195
0.195
814,967
241
0.195
0.21
367,552
71,500
88,500
211,000
3,500
66,920
5,500
2025-04-25
V
FUU
0.21
0.21
0.195
0.195
-0.015
745,256
215
0.19
0.21
477,299
57,000
33,500
58,500
1,000
11,000
90,272
10,767
2,500
2025-04-24
V
FUU
0.195
0.21
0.19
0.21
0.02
1,533,183
290
0.195
0.21
662,696
213,500
265,510
183,000
8,800
20,000
134,500
6,902
37,600
2025-04-23
V
FUU
0.185
0.20
0.185
0.19
0.015
1,369,104
361
0.185
0.195
725,969
65,500
71,000
140,000
1,400
41,000
250,920
64,609
8,000
2025-04-22
V
FUU
0.18
0.185
0.175
0.175
673,960
347
0.175
0.185
221,466
20,500
98,500
95,000
277
191,890
23,507
22,550
2025-04-21
V
FUU
0.185
0.185
0.17
0.175
-0.01
1,487,389
413
0.175
0.185
438,688
295,640
124,800
226,000
300
24,500
227,050
25,802
123,800
2025-04-17
V
FUU
0.19
0.19
0.175
0.185
-0.005
1,593,135
388
0.18
0.185
743,225
91,000
277,000
172,500
3,000
274,387
20,896
9,170
2025-04-16
V
FUU
0.20
0.205
0.185
0.19
-0.005
2,071,039
455
0.185
0.19
960,613
168,005
233,500
472,500
750
48,500
134,500
20,651
26,751
2025-04-15
V
FUU
0.205
0.205
0.195
0.195
0.005
1,444,834
361
0.195
0.20
777,285
103,878
125,000
225,000
170
56,500
101,775
13,076
42,000
2025-04-14
V
FUU
0.20
0.20
0.185
0.185
-0.01
1,115,562
228
0.185
0.195
500,187
199,543
194,000
262,500
5,150
15,500
130,924
4,836
2,000
2025-04-11
V
FUU
0.18
0.195
0.175
0.195
0.02
1,081,726
323
0.18
0.195
438,433
130,000
133,000
236,500
1,250
12,000
97,490
9,983
19,500