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
10:32:36 EST Tue 11 Feb 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
2025-02-10
V
ION
0.035
0.035
0.035
0.035
6,002
4
0.03
0.035
5,000
750
2025-02-07
V
ION
0.03
0.035
0.03
0.03
-0.005
24,296
9
0.03
0.035
778
21,000
1,000
458
600
2025-02-06
V
ION
0.035
0.035
0.035
0.035
0.005
40,691
12
0.03
0.035
39,316
985
2025-02-05
V
ION
0.035
0.035
0.03
0.035
-0.005
316,406
31
0.03
0.035
165,000
3,000
30,000
22,000
40,000
55,000
1,156
2025-02-04
V
ION
0.045
0.045
0.035
0.04
170,762
23
0.04
0.045
90,111
17,000
11,000
4,000
47,000
1,091
300
2025-02-03
V
ION
0.04
0.045
0.04
0.045
36,570
10
0.04
0.045
11,000
10,000
10,500
5,000
5
2025-01-31
V
ION
0.045
0.045
0.045
0.045
7,550
3
0.04
0.045
7,500
2025-01-30
V
ION
0.045
0.04
0.045
2025-01-29
V
ION
0.045
0.045
0.045
0.045
16,000
1
0.04
0.045
16,000
2025-01-28
V
ION
0.045
0.045
0.045
0.045
11,964
4
0.04
0.045
11,044
620
2025-01-27
V
ION
0.045
0.045
0.045
0.045
3,195
3
0.04
0.045
3,000
2025-01-24
V
ION
0.045
0.045
0.045
0.045
0.005
300,200
13
0.04
0.045
238,000
2,000
20,000
40,000
200
2025-01-23
V
ION
0.045
0.045
0.045
0.045
0.005
5,070
2
0.04
0.045
5,000
70
2025-01-22
V
ION
0.04
0.04
0.04
0.04
10,949
3
0.04
0.045
10,000
940
2025-01-21
V
ION
0.04
0.04
0.04
0.04
-0.005
15,738
8
0.04
0.045
14,500
400
838
2025-01-20
V
ION
0.045
0.04
0.045
2025-01-17
V
ION
0.04
0.045
0.04
0.045
47,250
5
0.04
0.045
3,000
32,000
12,000
2025-01-16
V
ION
0.045
0.05
0.04
0.045
52,138
16
0.04
0.045
39,000
7,000
4,000
1,938
2025-01-15
V
ION
0.045
0.045
0.04
0.045
87,394
22
0.045
0.05
76,103
4,000
7,000
291
2025-01-14
V
ION
0.035
0.045
0.035
0.04
-0.005
66,975
14
0.04
0.045
59,100
7,000
2025-01-13
V
ION
0.04
0.045
0.035
0.045
130,806
37
0.04
0.045
32,200
21,000
10,000
31,000
34,000
2,446
2025-01-10
V
ION
0.045
0.045
0.045
0.045
0.005
3,500
3
0.04
0.045
2,500
1,000
2025-01-09
V
ION
0.04
0.04
0.045
2025-01-08
V
ION
0.04
0.045
0.04
0.04
169,886
25
0.035
0.045
145,030
15,000
9,000
854
2025-01-07
V
ION
0.045
0.045
0.04
0.045
0.005
32,600
8
0.04
0.045
2,000
8,000
9,000
13,000
300
2025-01-06
V
ION
0.04
0.045
0.04
0.04
-0.005
82,140
14
0.04
0.045
68,000
2,000
1,275
10,000
15
850
2025-01-03
V
ION
0.045
0.04
0.045
2025-01-02
V
ION
0.045
0.045
0.045
0.045
0.005
11,650
6
0.04
0.045
10,000
1,000
650
2024-12-31
V
ION
0.04
0.04
0.04
0.04
-0.005
61,294
8
0.04
0.045
1,090
1,000
4,000
55,000
189
2024-12-30
V
ION
0.045
0.04
0.045
2024-12-27
V
ION
0.05
0.05
0.045
0.05
37,231
11
0.045
0.05
16,000
20,325
906
2024-12-24
V
ION
0.045
0.05
0.045
0.05
57,834
8
0.045
0.05
834
17,000
20,000
20,000
2024-12-23
V
ION
0.045
0.05
0.045
0.05
0.01
257,603
42
0.045
0.055
194,000
1,000
9,000
11,000
40,000
1,662
2024-12-20
V
ION
0.04
0.04
0.04
0.04
1,000
1
0.04
0.045
1,000
2024-12-19
V
ION
0.04
0.045
0.04
0.045
0.005
58,861
10
0.04
0.045
14,000
6,000
10,000
28,261
2024-12-18
V
ION
0.04
0.04
0.04
0.04
7,730
3
0.04
0.045
7,000
2024-12-17
V
ION
0.04
0.045
0.04
0.04
59,864
8
0.04
0.045
32,000
19,000
8,000
618
2024-12-16
V
ION
0.04
0.04
0.04
0.04
11,540
6
0.04
0.045
5,220
200
6,000
120
2024-12-13
V
ION
0.045
0.045
0.045
0.045
0.005
38,275
6
0.04
0.045
38,000
150
25
2024-12-12
V
ION
0.045
0.045
0.045
0.045
0.005
3,050
2
0.04
0.045
3,000
2024-12-11
V
ION
0.04
0.045
0.04
0.045
0.005
72,787
14
0.04
0.045
50,000
2,000
20,000
787
2024-12-10
V
ION
0.04
0.045
0.04
0.04
21,102
7
0.04
0.045
1,000
9,000
11,000
100
2024-12-09
V
ION
0.04
0.045
0.04
0.045
0.005
12,907
9
0.04
0.045
1,042
1,000
10,000
115
2024-12-06
V
ION
0.045
0.045
0.04
0.04
-0.005
85,542
14
0.04
0.045
15,170
12,000
130
57,000
1,242
2024-12-05
V
ION
0.045
0.045
0.04
0.045
0.005
23,027
9
0.04
0.045
1,000
2,000
14,000
3,800
1,000
222
2024-12-04
V
ION
0.045
0.045
0.04
0.04
-0.01
135,602
16
0.04
0.045
125,000
3,000
3,000
500
4,000
83
2024-12-03
V
ION
0.045
0.05
0.04
0.05
0.01
108,504
24
0.045
0.05
100,250
4,000
2,000
320
2024-12-02
V
ION
0.045
0.045
0.04
0.04
76,014
18
0.04
0.045
52,208
4,000
14,000
5,000
270
2024-11-29
V
ION
0.04
0.04
0.04
0.04
90
1
0.04
0.045
90
600
2024-11-28
V
ION
0.045
0.045
0.045
0.045
0.005
24,044
9
0.04
0.045
244
2,000
10,000
11,000
500
2024-11-27
V
ION
0.04
0.04
0.04
0.04
74,935
11
0.04
0.045
74,860
75
2024-11-26
V
ION
0.04
0.045
0.04
0.045
0.005
11,396
9
0.04
0.045
4,000
4,000
1,000
796
500
1,000
2024-11-25
V
ION
0.04
0.045
0.04
0.045
40,266
5
0.04
0.045
38,316
1,000
2024-11-22
V
ION
0.045
0.045
0.04
0.045
38,540
10
0.04
0.045
6,253
1,000
30,000
787
500
2024-11-21
V
ION
0.045
0.045
0.05
2024-11-20
V
ION
0.045
0.045
0.045
0.045
0.005
10,600
4
0.045
0.05
10,500
2024-11-19
V
ION
0.045
0.045
0.04
0.04
-0.005
42,801
20
0.04
0.045
40,300
951
2024-11-18
V
ION
0.045
0.045
0.045
0.045
15,900
5
0.045
0.05
12,300
3,000
400
2024-11-15
V
ION
0.05
0.05
0.045
0.045
-0.005
245,633
14
0.045
0.05
243,000
1,000
333
900
2024-11-14
V
ION
0.055
0.055
0.05
0.05
-0.005
49,509
11
0.05
0.055
36,500
13,000
2024-11-13
V
ION
0.055
0.055
0.06
2024-11-12
V
ION
0.055
0.055
0.055
0.055
1,700
2
0.05
0.055
1,000