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
09:18:01 EST Sat 23 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
2021-01-22
V
MAI
0.65
0.66
0.65
0.66
511,156
105
0.64
0.66
192,904
198,500
12,800
30,500
50,000
24,845
1,607
2021-01-21
V
MAI
0.66
0.67
0.65
0.66
408,084
120
0.65
0.66
84,545
76,500
97,500
93,000
10,000
5,500
38,710
2,129
2021-01-20
V
MAI
0.67
0.67
0.65
0.67
0.03
496,662
137
0.66
0.67
249,912
65,000
27,250
93,000
6,750
6,000
46,715
1,670
2021-01-19
V
MAI
0.63
0.65
0.62
0.64
0.01
478,212
156
0.63
0.64
139,691
113,500
16,000
164,500
2,500
4,500
34,000
3,521
2021-01-18
V
MAI
0.65
0.65
0.63
0.63
-0.02
470,244
128
0.62
0.64
194,624
92,500
9,500
33,000
330
132,500
5,503
2,087
2021-01-15
V
MAI
0.67
0.67
0.64
0.64
-0.03
609,642
194
0.64
0.66
196,005
154,000
46,550
148,500
3,300
10,500
48,129
2,288
2021-01-14
V
MAI
0.66
0.67
0.64
0.67
0.02
348,800
113
0.66
0.67
153,690
37,000
46,334
88,500
5,000
5,500
11,460
1,016
2021-01-13
V
MAI
0.67
0.69
0.65
0.66
-0.02
457,210
143
0.65
0.66
199,049
103,000
71,000
53,500
16,500
13,600
561
2021-01-12
V
MAI
0.67
0.68
0.65
0.68
0.01
598,505
171
0.67
0.68
307,901
80,000
46,513
74,000
500
55,500
32,591
2021-01-11
V
MAI
0.70
0.70
0.67
0.68
-0.02
446,581
143
0.67
0.68
216,324
102,500
6,350
93,500
850
500
23,500
3,057
2021-01-08
V
MAI
0.74
0.74
0.67
0.69
-0.06
2,304,862
537
0.69
0.71
919,418
544,000
217,975
274,500
11,500
46,500
210,259
48,210
2021-01-07
V
MAI
0.70
0.75
0.70
0.75
0.03
1,209,801
224
0.74
0.75
363,727
192,000
57,000
143,500
184,257
167,000
98,817
2021-01-06
V
MAI
0.73
0.73
0.70
0.73
0.01
756,484
175
0.71
0.73
136,750
38,000
30,500
45,000
30,000
414,500
53,000
8,734
2021-01-05
V
MAI
0.74
0.76
0.71
0.71
-0.03
1,440,690
348
0.71
0.74
439,329
403,000
81,200
101,500
4,971
88,500
250,499
71,691
2021-01-04
V
MAI
0.69
0.74
0.69
0.74
0.06
1,812,577
316
0.72
0.74
823,726
358,500
48,306
105,000
600
326,500
116,738
13,207
2020-12-31
V
MAI
0.67
0.69
0.67
0.69
0.01
718,244
140
0.67
0.69
424,437
147,000
9,700
43,500
91
8,000
37,000
41,215
2020-12-30
V
MAI
0.69
0.69
0.67
0.68
520,227
133
0.68
0.69
290,269
108,500
36,000
44,000
13,500
14,050
13,908
2020-12-29
V
MAI
0.69
0.70
0.67
0.68
516,545
218
0.67
0.68
228,919
147,500
45,500
67,000
344
2,000
11,500
13,782
2020-12-24
V
MAI
0.67
0.68
0.67
0.67
92,162
36
0.67
0.70
25,425
14,000
8,500
26,000
500
17,500
237
2020-12-23
V
MAI
0.68
0.69
0.66
0.67
0.01
498,749
123
0.66
0.70
160,821
162,500
16,260
29,500
44,500
85,167
2020-12-22
V
MAI
0.68
0.68
0.66
0.66
-0.02
601,472
123
0.66
0.67
258,587
154,001
38,612
72,000
180
500
27,331
50,261
2020-12-21
V
MAI
0.69
0.69
0.68
0.68
-0.01
450,394
145
0.68
0.69
62,290
154,007
15,000
84,500
200
38,000
43,500
42,897
2020-12-18
V
MAI
0.68
0.70
0.67
0.69
-0.01
622,023
131
0.69
0.70
198,150
200,603
38,532
103,000
2,700
1,487
75,777
1,474
2020-12-17
V
MAI
0.68
0.70
0.67
0.70
0.02
784,724
153
0.68
0.70
366,021
131,000
75,000
58,000
250
3,000
77,500
73,953
2020-12-16
V
MAI
0.66
0.68
0.65
0.68
0.03
577,546
119
0.67
0.68
207,833
91,504
48,173
1,000
3,000
54,500
165,536
2020-12-15
V
MAI
0.66
0.67
0.65
0.67
0.01
256,260
123
0.65
0.68
176,251
33,003
12,000
23,000
1,000
9,300
1,706
2020-12-14
V
MAI
0.66
0.67
0.65
0.65
-0.02
430,207
135
0.65
0.67
142,134
127,500
40,000
65,000
2,500
19,500
32,050
1,258
2020-12-11
V
MAI
0.67
0.67
0.66
0.66
362,671
87
0.66
0.67
128,813
30,505
20,200
94,500
51,500
26,300
1,813
2020-12-10
V
MAI
0.67
0.69
0.66
0.67
-0.01
311,477
85
0.66
0.69
196,301
91,002
9,000
3,000
2,000
5,000
3,823
2020-12-09
V
MAI
0.68
0.69
0.67
0.67
-0.02
570,857
100
0.67
0.69
221,370
106,002
50,925
125,500
7,500
36,500
22,960
2020-12-08
V
MAI
0.70
0.70
0.67
0.68
-0.01
426,357
151
0.68
0.70
106,670
146,000
28,500
96,000
4,500
2,000
32,700
9,987
2020-12-07
V
MAI
0.68
0.70
0.66
0.69
0.03
847,310
191
0.68
0.69
336,491
178,000
108,673
140,000
7,500
65,043
11,603
2020-12-04
V
MAI
0.69
0.70
0.66
0.66
-0.02
926,243
226
0.66
0.68
318,817
222,507
134,500
173,500
5,250
3,000
53,679
13,590
2020-12-03
V
MAI
0.68
0.69
0.66
0.69
0.01
680,601
273
0.68
0.69
141,724
349,500
47,212
75,500
2,000
10,000
39,550
14,615
2020-12-02
V
MAI
0.68
0.68
0.67
0.68
0.01
500,535
164
0.67
0.69
42,157
85,007
89,400
200,000
1,800
5,500
73,018
3,653
2020-12-01
V
MAI
0.69
0.72
0.66
0.66
-0.02
2,407,318
272
0.66
0.68
1,349,930
346,500
108,500
247,500
291,500
38,500
24,888
2020-11-30
V
MAI
0.65
0.68
0.65
0.67
514,937
209
0.67
0.68
166,895
231,000
65,000
10,500
28,164
3,220
2020-11-27
V
MAI
0.66
0.68
0.65
0.66
-0.02
1,020,414
174
0.66
0.68
221,762
79,500
4,000
26,000
665,800
18,000
3,287
1,965
2020-11-26
V
MAI
0.66
0.68
0.66
0.68
297,381
83
0.67
0.68
99,581
85,000
7,000
92,500
13,000
300
2020-11-25
V
MAI
0.67
0.68
0.67
0.68
116,688
67
0.67
0.68
65,162
16,500
1,000
23,500
100
1,000
7,150
2,211
2020-11-24
V
MAI
0.66
0.68
0.65
0.67
-0.01
915,522
272
0.67
0.68
356,027
272,000
44,860
167,500
40
3,000
67,080
3,665
2020-11-23
V
MAI
0.68
0.69
0.66
0.67
-0.02
989,563
290
0.67
0.69
255,158
346,000
32,675
277,000
2,500
12,500
63,000
730
2020-11-20
V
MAI
0.68
0.69
0.67
0.69
0.02
407,483
142
0.67
0.69
123,505
89,000
55,000
99,000
1,500
35,600
3,878
2020-11-19
V
MAI
0.67
0.70
0.67
0.67
-0.02
1,005,794
334
0.67
0.70
351,497
208,000
138,000
85,500
235
13,500
99,600
75,347
2020-11-18
V
MAI
0.70
0.71
0.69
0.70
412,756
123
0.68
0.70
135,036
91,500
1,000
158,000
500
25,500
1,220
2020-11-17
V
MAI
0.71
0.71
0.67
0.70
558,526
167
0.69
0.70
236,792
134,000
22,000
115,000
4,500
3,000
41,700
1,504
2020-11-16
V
MAI
0.68
0.72
0.68
0.69
-0.01
704,485
220
0.69
0.71
344,783
171,000
49,500
100,000
2,000
28,865
8,337
2020-11-13
V
MAI
0.70
0.70
0.69
0.70
0.01
285,220
68
0.69
0.70
170,010
54,500
5,250
30,500
21,900
2,710
2020-11-12
V
MAI
0.69
0.71
0.68
0.69
692,026
278
0.68
0.70
357,401
144,000
23,000
99,000
29,000
37,000
2,625
2020-11-11
V
MAI
0.69
0.72
0.67
0.69
743,903
178
0.68
0.70
420,031
165,000
11,050
89,500
635
55,611
2,076
2020-11-10
V
MAI
0.72
0.73
0.68
0.69
-0.02
847,402
230
0.69
0.70
428,900
189,500
15,579
72,000
1,000
94,000
39,422
1,000
2020-11-09
V
MAI
0.76
0.76
0.71
0.71
-0.07
1,827,190
388
0.71
0.72
1,214,919
172,500
56,500
236,500
3,200
30,000
93,130
20,441
2020-11-06
V
MAI
0.73
0.79
0.73
0.78
0.03
889,300
409
0.76
0.79
545,008
139,500
26,000
101,000
150
4,000
32,700
30,641
2020-11-05
V
MAI
0.69
0.75
0.69
0.75
0.07
1,956,201
374
0.73
0.75
719,508
697,000
63,530
310,500
4,500
11,000
89,100
59,225
1,000
2020-11-04
V
MAI
0.67
0.69
0.65
0.68
0.02
360,175
79
0.66
0.68
165,850
50,500
24,200
48,500
1,500
19,500
24,500
25,625
2020-11-03
V
MAI
0.66
0.68
0.66
0.66
283,059
104
0.66
0.67
63,956
82,000
24,000
70,000
14,000
500
25,500
3,103
2020-11-02
V
MAI
0.68
0.68
0.66
0.66
-0.02
135,883
61
0.66
0.68
36,330
46,500
19,941
16,500
500
13,000
3,112
2020-10-30
V
MAI
0.65
0.68
0.63
0.66
0.02
722,904
221
0.65
0.68
450,448
163,000
17,500
58,000
6,000
1,000
23,291
3,655
2020-10-29
V
MAI
0.63
0.66
0.63
0.64
737,426
270
0.64
0.66
269,608
156,450
38,500
178,500
31,150
1,500
57,000
4,718
2020-10-28
V
MAI
0.66
0.67
0.63
0.64
-0.03
1,224,781
290
0.64
0.65
579,787
259,500
84,500
172,000
50,000
9,500
66,500
1,994
2020-10-27
V
MAI
0.67
0.68
0.66
0.66
-0.01
243,686
83
0.66
0.68
95,088
48,600
51,500
39,000
50
5,000
3,000
1,398
2020-10-26
V
MAI
0.69
0.70
0.66
0.66
-0.03
432,783
129
0.66
0.68
57,371
126,800
5,500
113,000
12
17,500
61,660
48,240