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
11:17:45 EDT Sat 10 Apr 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
2021-04-09
V
HIVE
5.18
5.30
5.00
5.01
-0.13
3,975,080
11,831
5.01
5.04
2,055,698
441,130
427,866
258,100
15,842
318,400
279,953
134,547
2021-04-08
V
HIVE
5.08
5.22
5.04
5.14
0.13
4,266,325
10,809
5.14
5.15
2,293,570
471,595
347,783
295,600
6,489
466,600
287,767
71,066
2021-04-07
V
HIVE
4.81
5.09
4.73
5.01
-0.02
7,012,657
18,549
4.95
5.03
3,573,296
802,855
787,120
322,400
6,657
891,784
504,525
94,102
2021-04-06
V
HIVE
5.41
5.50
5.01
5.04
-0.40
7,625,152
19,919
5.03
5.06
4,278,205
759,062
618,730
500,000
15,190
740,115
570,240
111,709
2021-04-05
V
HIVE
5.13
5.50
5.02
5.44
0.46
7,100,942
21,521
5.44
5.45
4,008,609
719,282
584,794
451,500
34,914
575,201
550,014
143,256
2021-04-01
V
HIVE
5.05
5.19
4.88
4.98
0.07
6,473,229
18,258
4.95
4.98
3,143,115
769,664
638,365
421,200
18,916
1,021,900
341,010
100,549
2021-03-31
V
HIVE
4.39
4.95
4.28
4.91
0.50
7,554,507
22,452
4.86
4.91
3,880,403
939,110
593,413
477,300
30,923
965,400
466,453
161,493
2021-03-30
V
HIVE
4.40
4.43
4.20
4.41
0.11
3,787,326
9,737
4.35
4.41
1,708,831
448,093
289,013
298,800
7,113
641,404
278,540
82,044
2021-03-29
V
HIVE
4.34
4.40
4.21
4.30
0.16
5,255,304
13,031
4.30
4.36
2,479,056
579,179
548,916
362,900
16,621
868,030
288,585
74,187
2021-03-26
V
HIVE
4.26
4.34
4.01
4.14
-0.04
5,089,481
14,225
4.14
4.15
2,568,811
476,656
523,623
378,800
22,252
718,614
323,858
67,520
2021-03-25
V
HIVE
3.49
4.19
3.26
4.18
0.35
10,575,322
26,880
4.15
4.19
6,041,019
920,675
1,160,913
568,500
26,928
1,091,341
621,163
123,159
2021-03-24
V
HIVE
4.53
4.53
3.67
3.83
-0.36
7,224,098
21,896
3.82
3.85
3,995,350
760,530
477,305
441,800
16,672
949,100
426,920
136,955
2021-03-23
V
HIVE
4.49
4.50
4.17
4.19
-0.37
5,414,618
15,611
4.19
4.20
2,786,110
472,553
476,353
363,400
33,374
777,100
391,339
89,959
2021-03-22
V
HIVE
4.70
4.75
4.53
4.56
-0.13
3,913,701
11,783
4.54
4.56
1,942,721
352,230
317,179
279,300
15,046
692,051
196,223
90,849
2021-03-19
V
HIVE
4.72
4.81
4.52
4.69
0.16
4,623,165
13,850
4.68
4.70
2,612,982
322,159
431,831
293,700
8,554
600,584
263,115
65,142
2021-03-18
V
HIVE
4.79
4.99
4.50
4.53
-0.31
7,438,624
20,172
4.51
4.54
4,100,896
641,610
704,552
197,400
15,236
1,162,487
472,100
91,769
2021-03-17
V
HIVE
4.30
4.89
4.11
4.83
0.36
7,749,692
21,343
4.83
4.85
4,206,097
699,822
912,000
217,600
29,409
1,093,163
408,984
128,730
2021-03-16
V
HIVE
4.67
4.79
4.37
4.50
-0.34
5,242,800
15,492
4.47
4.52
2,569,831
435,678
472,331
74,400
10,828
1,265,818
270,449
113,411
2021-03-15
V
HIVE
4.95
5.08
4.78
4.84
-0.04
5,815,774
18,397
4.82
4.84
2,902,859
582,542
547,585
378,000
28,361
856,135
356,190
133,259
2021-03-12
V
HIVE
4.72
4.95
4.70
4.88
-0.17
5,606,785
16,846
4.85
4.88
3,098,694
427,215
528,869
391,800
4,233
789,600
240,332
95,642
2021-03-11
V
HIVE
5.00
5.23
4.96
5.06
0.02
5,980,649
17,214
5.03
5.06
3,062,684
447,320
574,176
430,900
18,315
933,310
315,907
159,422
200
2021-03-10
V
HIVE
5.58
5.61
4.93
5.04
-0.30
11,180,342
30,719
5.00
5.05
6,201,333
749,612
1,416,495
550,500
39,684
1,556,546
499,566
128,564
600
2021-03-09
V
HIVE
5.50
5.63
5.28
5.31
0.27
10,685,333
27,862
5.31
5.34
5,760,616
824,849
1,234,509
477,300
35,874
1,581,570
456,302
265,409
2021-03-08
V
HIVE
4.72
5.24
4.47
5.04
0.61
12,382,315
37,661
5.04
5.05
6,461,325
950,750
1,730,583
608,900
23,343
1,533,574
843,356
165,071
2021-03-05
V
HIVE
4.62
4.65
3.33
4.43
-0.05
21,655,490
53,840
4.40
4.46
12,219,390
1,866,227
3,061,208
1,014,900
47,086
2,078,081
1,069,650
267,847
2021-03-04
V
HIVE
5.24
5.38
4.00
4.48
-0.96
16,521,487
46,439
4.48
4.50
9,409,449
1,374,016
2,692,076
817,000
17,685
1,152,818
786,994
231,182
2021-03-03
V
HIVE
5.85
5.96
5.33
5.46
-0.05
9,830,613
26,954
5.42
5.48
5,199,669
732,141
1,025,784
498,300
21,551
1,335,385
828,619
141,949
2021-03-02
V
HIVE
6.10
6.27
5.38
5.51
-0.21
10,204,697
32,723
5.47
5.51
6,419,174
72,533
1,652,254
434,300
21,735
622,151
728,536
207,651
2021-03-01
V
HIVE
5.41
5.74
5.17
5.72
0.90
10,374,490
30,795
5.70
5.74
5,866,629
1,430,112
602,300
20,883
1,574,445
618,102
189,293
2021-02-26
V
HIVE
4.70
5.12
4.52
4.82
-0.27
11,583,353
28,254
4.79
4.82
6,452,751
723,123
1,396,878
673,500
13,218
1,231,992
885,934
154,383
2021-02-25
V
HIVE
5.69
5.97
4.87
5.09
-0.26
13,921,118
40,306
5.06
5.10
7,727,515
1,239,630
1,387,605
658,800
82,119
1,360,538
1,171,379
245,246
2021-02-24
V
HIVE
5.50
5.66
5.16
5.35
0.45
13,623,298
38,961
5.35
5.40
7,094,239
1,177,120
1,670,019
562,800
20,629
1,811,936
948,121
281,174
1,000
2021-02-23
V
HIVE
5.31
5.63
4.41
4.90
-1.38
30,137,668
69,055
4.87
4.90
17,669,507
2,430,131
3,908,417
1,277,500
104,030
1,067,024
2,827,687
614,441
100
2021-02-22
V
HIVE
5.63
7.19
5.26
6.28
-0.52
25,476,415
76,111
6.27
6.28
15,256,112
2,278,396
2,902,720
998,800
137,877
1,331,760
1,882,283
463,193
5,600
2021-02-19
V
HIVE
6.40
7.25
6.35
6.80
0.73
26,966,005
85,881
6.75
6.80
13,488,990
3,433,729
2,736,894
1,072,200
36,567
3,334,822
1,949,111
721,146
600
2021-02-18
V
HIVE
5.81
6.61
5.02
6.07
0.11
24,169,051
65,289
6.07
6.10
13,321,644
2,106,036
3,027,101
1,269,500
78,523
2,229,786
1,527,887
425,649
1,500
2021-02-17
V
HIVE
5.20
6.03
4.95
5.96
1.17
27,530,696
69,949
5.95
5.96
14,708,590
3,325,079
2,689,450
1,276,400
70,288
3,097,641
1,529,808
627,136
500
2021-02-16
V
HIVE
4.37
4.95
4.36
4.79
0.82
28,096,995
70,218
4.79
4.84
15,154,006
3,852,530
2,902,834
1,390,500
53,047
2,049,111
1,877,656
541,296
1,800
2021-02-12
V
HIVE
3.25
3.99
3.23
3.97
0.70
23,485,321
50,433
3.96
3.97
13,016,590
3,443,057
1,917,912
946,600
17,913
2,281,550
1,237,893
430,767
1,000
2021-02-11
V
HIVE
3.28
3.34
3.07
3.27
0.13
10,776,352
17,792
3.25
3.28
6,034,891
1,369,520
549,118
664,200
12,784
1,307,081
369,865
348,231
600
2021-02-10
V
HIVE
3.36
3.38
2.85
3.14
-0.22
12,036,577
22,676
3.13
3.14
6,872,325
1,294,376
871,508
755,300
10,558
1,298,600
476,604
405,983
300
2021-02-09
V
HIVE
3.10
3.38
3.07
3.36
0.36
15,691,064
24,613
3.36
3.39
8,119,325
2,257,912
712,466
998,500
30,476
1,493,483
818,018
900,527
900
2021-02-08
V
HIVE
3.07
3.13
2.95
3.00
0.20
13,731,643
24,335
2.99
3.00
7,362,437
1,884,419
936,048
906,300
14,729
1,434,815
698,817
383,908
1,000
2021-02-05
V
HIVE
2.88
2.88
2.78
2.80
-0.02
6,307,920
8,765
2.78
2.80
3,009,257
878,125
399,510
480,700
7,335
669,800
396,666
340,447
500
2021-02-04
V
HIVE
2.90
2.92
2.75
2.82
-0.01
7,857,437
13,386
2.77
2.82
4,216,106
1,095,790
542,014
423,600
3,687
1,013,977
318,224
195,696
2021-02-03
V
HIVE
2.81
2.89
2.76
2.83
0.13
8,226,199
15,427
2.83
2.85
4,256,964
1,095,710
647,163
514,900
6,353
1,100,986
436,346
122,045
2021-02-02
V
HIVE
2.54
2.76
2.45
2.70
0.30
9,359,732
13,062
2.70
2.71
5,487,824
1,076,425
769,478
636,600
12,124
832,500
373,663
114,830
500
2021-02-01
V
HIVE
2.41
2.48
2.30
2.40
-0.01
6,898,639
9,973
2.40
2.41
3,992,178
706,283
611,281
501,800
3,247
695,500
169,550
121,150
2021-01-29
V
HIVE
2.91
2.92
2.41
2.44
-0.18
11,882,529
17,110
2.42
2.47
6,619,351
1,778,700
961,406
864,800
12,501
871,834
556,479
140,857
2021-01-28
V
HIVE
2.28
2.63
2.26
2.62
0.36
7,725,084
13,422
2.58
2.62
4,428,201
928,389
550,149
471,500
2,982
883,700
312,533
133,982
2021-01-27
V
HIVE
2.35
2.46
2.22
2.26
-0.29
8,702,027
15,162
2.26
2.29
5,210,874
1,043,891
635,422
480,700
4,000
802,134
368,159
135,187
2021-01-26
V
HIVE
2.50
2.60
2.41
2.55
-0.04
4,545,599
8,323
2.52
2.55
2,384,470
612,205
314,557
357,200
6,325
457,987
288,141
89,472
2021-01-25
V
HIVE
2.80
2.82
2.53
2.59
0.01
7,898,798
13,256
2.58
2.59
4,426,899
1,046,014
493,501
490,100
1,427
926,793
385,984
111,342
2021-01-22
V
HIVE
2.50
2.65
2.50
2.58
0.16
7,873,985
11,380
2.57
2.58
4,457,833
1,074,707
629,143
515,700
4,184
607,200
368,236
189,101
100
2021-01-21
V
HIVE
2.31
2.53
2.31
2.42
-0.43
16,298,126
22,037
2.42
2.44
9,099,582
2,471,420
1,419,742
1,148,500
23,429
1,095,800
705,862
275,966
100
2021-01-20
V
HIVE
2.93
2.97
2.56
2.85
-0.19
12,990,626
17,386
2.85
2.87
7,523,427
1,847,881
961,730
736,800
2,840
796,000
644,262
328,815
1,500
2021-01-19
V
HIVE
3.05
3.15
3.01
3.04
0.10
8,436,999
12,163
3.04
3.06
4,329,309
1,454,763
519,357
607,200
3,137
446,600
281,248
666,551
900
2021-01-18
V
HIVE
3.05
3.05
2.90
2.94
0.09
5,693,782
6,491
2.93
2.94
3,338,737
897,650
320,372
391,500
7,075
330,800
132,770
140,177
1,000
2021-01-15
V
HIVE
2.85
2.95
2.76
2.85
-0.26
12,377,591
18,293
2.85
2.86
6,963,356
2,428,468
614,691
846,400
16,793
903,507
418,757
135,426
2021-01-14
V
HIVE
3.16
3.30
3.07
3.11
0.12
11,414,781
15,837
3.09
3.11
6,532,474
2,362,400
621,016
840,500
15,807
488,400
379,374
106,641
2021-01-13
V
HIVE
2.93
3.02
2.85
2.99
-0.01
9,325,911
13,794
2.97
2.99
5,042,961
1,713,300
570,824
647,800
11,464
764,700
373,650
145,183
2021-01-12
V
HIVE
2.87
3.09
2.80
3.00
0.19
14,524,843
19,672
2.99
3.00
7,695,062
2,695,841
894,964
1,071,600
21,297
992,100
695,952
418,976
2021-01-11
V
HIVE
2.50
3.025
2.50
2.81
-0.56
24,578,035
37,462
2.81
2.83
14,229,689
4,089,500
1,893,542
1,255,500
40,627
688,500
1,952,715
372,815