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
04:10:22 EST Sun 03 Nov 2024
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
T-TSX
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
2024-11-01
T
GRN
0.065
0.07
0.065
0.065
138,831
65
0.065
0.07
59,605
5,000
37,000
17,000
1,103
3,104
13,000
2024-10-31
T
GRN
0.065
0.065
0.065
0.065
219,038
41
0.065
0.07
188,012
758
25,000
4,223
2024-10-30
T
GRN
0.07
0.07
0.065
0.07
0.0025
410,768
84
0.065
0.07
254,800
47,000
32,000
8,000
1,157
20,000
42,000
4,874
2024-10-29
T
GRN
0.065
0.07
0.065
0.0675
0.0025
57,384
61
0.065
0.07
11,038
400
13,000
869
27,000
4,347
2024-10-28
T
GRN
0.065
0.07
0.065
0.07
0.005
112,475
61
0.065
0.07
13,269
12,143
36,000
35,000
1,050
8,000
5,250
2024-10-25
T
GRN
0.07
0.07
0.065
0.065
186,072
68
0.065
0.07
62,812
11,000
16,000
54,000
34,000
5,991
1,000
2024-10-24
T
GRN
0.07
0.07
0.065
0.065
165,083
27
0.065
0.07
14,120
3,000
130,000
628
14,000
2,235
2024-10-23
T
GRN
0.07
0.07
0.065
0.065
59,028
39
0.065
0.07
2,334
18,000
1,000
17,000
752
15,000
2,611
2024-10-22
T
GRN
0.07
0.07
0.065
0.065
182,505
67
0.065
0.07
26,677
11,000
65,000
70,000
575
1,000
4,484
2,000
2024-10-21
T
GRN
0.065
0.07
0.065
0.065
176,782
75
0.065
0.07
93,589
24,000
6,000
2,260
5,000
2,186
42,000
2024-10-18
T
GRN
0.065
0.07
0.065
0.065
84,273
49
0.065
0.07
8,720
14,000
3,000
32,000
900
20,000
2,974
1,000
2024-10-17
T
GRN
0.065
0.07
0.065
0.065
164,962
63
0.065
0.07
6,451
22,951
48,000
64,000
1,150
16,000
6,151
2024-10-16
T
GRN
0.065
0.07
0.065
0.065
-0.005
129,911
76
0.065
0.07
62,933
12,460
3,000
6,000
1,303
39,000
5,063
3
2024-10-15
T
GRN
0.07
0.07
0.065
0.07
86,549
58
0.065
0.07
19,448
7,000
100
55,000
4,255
2024-10-11
T
GRN
0.07
0.07
0.065
0.07
0.005
61,342
46
0.065
0.07
16,000
179
8,000
21,000
200
11,000
4,076
2024-10-10
T
GRN
0.07
0.07
0.065
0.065
-0.005
145,896
53
0.065
0.07
15,688
17,330
8,000
86,000
595
11,000
5,902
2024-10-09
T
GRN
0.07
0.07
0.065
0.065
164,793
69
0.065
0.07
75,811
20,000
6,000
23,000
400
34,000
3,394
2024-10-08
T
GRN
0.07
0.07
0.065
0.07
0.005
135,171
78
0.065
0.07
49,544
1,201
26,000
23,000
665
1,000
27,000
5,700
2024-10-07
T
GRN
0.07
0.075
0.065
0.065
-0.005
269,142
117
0.065
0.075
149,910
47,500
7,000
3,000
2,910
52,500
4,486
2024-10-04
T
GRN
0.065
0.07
0.065
0.065
-0.005
135,799
62
0.06
0.07
83,948
4,001
20,000
1,000
3,000
16,500
3,860
2024-10-03
T
GRN
0.07
0.07
0.065
0.07
0.005
103,821
45
0.065
0.07
87,302
1,000
2,125
8,000
2,984
2024-10-02
T
GRN
0.065
0.07
0.065
0.07
0.005
86,588
34
0.065
0.07
64,591
2,301
2,000
1,250
9,000
5,000
1,419
2024-10-01
T
GRN
0.065
0.07
0.065
0.07
0.005
118,039
55
0.06
0.07
11,081
24,000
1,000
11,000
50
67,000
2,686
2024-09-30
T
GRN
0.07
0.07
0.065
0.07
77,412
58
0.065
0.07
40,198
10,000
2,000
1,760
17,000
4,915
2024-09-27
T
GRN
0.065
0.07
0.065
0.07
75,625
14
0.065
0.07
75,625
28,535
20,000
18,000
3,660
4,000
46,000
4,242
2024-09-26
T
GRN
0.065
0.07
0.065
0.065
96,549
55
0.065
0.07
60,751
1,000
10,000
2,000
1,470
9,000
3,575
6,000
2024-09-25
T
GRN
0.065
0.07
0.065
0.065
224,061
65
0.065
0.07
122,821
11,000
17,000
775
2,000
65,000
3,312
2024-09-24
T
GRN
0.07
0.07
0.065
0.065
125,260
61
0.065
0.07
24,336
14,606
10,000
65,000
1,382
2,000
6,456
2024-09-23
T
GRN
0.07
0.07
0.065
0.065
-0.005
56,322
43
0.065
0.07
9,113
13,000
1,000
30,000
1,935
2024-09-20
T
GRN
0.07
0.075
0.065
0.07
97,915
77
0.07
0.075
45,153
12,000
13,000
1,888
1,000
18,000
4,911
2024-09-19
T
GRN
0.065
0.075
0.065
0.075
0.005
71,299
54
0.065
0.075
22,810
9,000
22,000
2,150
12,000
1,380
2024-09-18
T
GRN
0.065
0.075
0.065
0.07
61,190
68
0.065
0.075
39,200
7,500
5,000
2,000
3,943
2024-09-17
T
GRN
0.07
0.075
0.07
0.07
-0.005
179,640
58
0.07
0.075
99,365
15,000
7,000
2,000
10,000
42,000
2,022
2024-09-16
T
GRN
0.07
0.075
0.065
0.075
0.005
152,329
80
0.07
0.075
12,507
30,000
42,000
15,000
350
44,600
3,220
2024-09-13
T
GRN
0.07
0.075
0.065
0.07
163,993
86
0.065
0.07
78,267
12,000
7,100
37,000
975
3,000
11,000
5,727
4,200
2024-09-12
T
GRN
0.065
0.07
0.065
0.07
213,339
59
0.065
0.07
159,123
33,000
2,000
500
15,000
2,273
2024-09-11
T
GRN
0.07
0.07
0.06
0.07
470,748
128
0.065
0.07
93,500
84,822
24,000
176,000
830
12,000
54,000
17,434
1,000
2024-09-10
T
GRN
0.06
0.07
0.06
0.07
448,859
113
0.065
0.07
307,479
25,205
2,000
42,000
1,695
60,000
7,166
2024-09-09
T
GRN
0.07
0.07
0.065
0.07
345,988
140
0.065
0.07
76,524
49,913
1,000
101,000
2,178
2,000
81,000
8,491
20,000
2024-09-06
T
GRN
0.07
0.075
0.07
0.07
-0.005
182,635
80
0.07
0.075
57,071
21,000
34,000
29,000
2,180
35,000
2,513
1,000
2024-09-05
T
GRN
0.08
0.08
0.07
0.08
392,514
133
0.07
0.08
97,789
33,000
84,000
76,000
800
89,000
6,424
2024-09-04
T
GRN
0.08
0.08
0.075
0.08
0.005
238,327
62
0.075
0.08
134,798
18,000
40,000
1,600
40,000
3,929
2024-09-03
T
GRN
0.08
0.08
0.075
0.08
368,282
97
0.075
0.08
228,856
14,000
15,000
15,000
1,000
83,000
6,421
2024-08-30
T
GRN
0.08
0.085
0.075
0.085
0.005
307,762
117
0.075
0.085
183,238
15,000
1,000
34,000
200
65,000
2,599
2024-08-29
T
GRN
0.085
0.085
0.08
0.08
100,751
57
0.08
0.085
30,700
4,000
18,000
2,000
1,275
38,000
4,728
2024-08-28
T
GRN
0.08
0.085
0.08
0.08
119,070
48
0.08
0.085
1,500
50,000
31,000
16,000
15,000
3,070
2024-08-27
T
GRN
0.08
0.085
0.08
0.08
-0.005
226,303
83
0.08
0.085
113,669
46,771
6,000
37,000
810
16,000
4,021
2024-08-26
T
GRN
0.09
0.09
0.08
0.085
-0.005
99,253
71
0.08
0.09
40,933
1,000
1,000
3,000
45,000
6,294
2024-08-23
T
GRN
0.085
0.09
0.08
0.09
0.01
244,226
88
0.08
0.09
106,250
21,000
7,000
18,000
200
83,000
7,740
2024-08-22
T
GRN
0.085
0.085
0.08
0.08
-0.005
73,539
55
0.08
0.085
33,040
4,000
30
4,000
25,000
5,819
2024-08-21
T
GRN
0.08
0.09
0.08
0.08
-0.005
99,629
64
0.08
0.085
64,783
18,500
2,000
4,000
1,417
3,000
3,431
2024-08-20
T
GRN
0.085
0.09
0.08
0.085
252,949
75
0.08
0.085
26,905
58,000
21,000
50,000
1,464
1,000
91,000
3,300
2024-08-19
T
GRN
0.09
0.09
0.08
0.085
-0.005
170,419
118
0.085
0.09
124,066
8,000
1,000
5,000
2,381
5,000
14,000
2,834
2,200
2024-08-16
T
GRN
0.09
0.09
0.085
0.085
-0.005
115,829
62
0.085
0.09
12,050
9,000
10,000
27,000
610
51,000
1,784
2024-08-15
T
GRN
0.09
0.09
0.085
0.085
-0.005
328,537
86
0.085
0.09
50,667
73,000
9,000
50,000
1,846
69,137
67,000
4,511
2024-08-14
T
GRN
0.085
0.09
0.085
0.085
-0.005
162,478
66
0.085
0.09
15,447
63,000
58,000
1,495
20,000
2,175
2024-08-13
T
GRN
0.095
0.095
0.085
0.09
133,460
64
0.085
0.09
51,597
10,000
23,000
20,000
882
2,000
19,000
2,763
2,000
2024-08-12
T
GRN
0.09
0.095
0.085
0.095
0.01
247,223
93
0.085
0.095
50,525
30,000
54,000
57,000
7,000
42,000
4,533
2024-08-09
T
GRN
0.09
0.095
0.085
0.09
142,166
72
0.085
0.09
94,651
4,550
2,000
1,000
1,190
33,000
3,255
2024-08-08
T
GRN
0.10
0.10
0.085
0.09
-0.01
538,727
158
0.085
0.09
150,198
48,501
85,500
105,500
400
43,000
100,500
3,231
2024-08-07
T
GRN
0.09
0.10
0.09
0.10
0.005
137,117
70
0.09
0.10
16,961
13,766
32,030
57,000
743
11,000
5,176
2024-08-06
T
GRN
0.09
0.095
0.09
0.09
-0.005
330,568
114
0.09
0.095
65,500
13,000
12,000
58,000
1,168
156,000
15,000
5,540