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
01:01:10 EST Wed 11 Dec 2019
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
A-Alpha
X-Chi-X
H-CX2
P-Pure
O-Omega
M-TriAct
L-LiquidNet
I-Instinet
Y-Lynx
U-NEO ATS
2019-12-10
V
MMV
0.43
0.445
0.42
0.435
-0.01
523,680
124
0.42
0.435
356,180
35,500
25,000
34,379
379
7,242
65,000
2019-12-09
V
MMV
0.40
0.49
0.39
0.445
0.055
1,600,637
523
0.44
0.445
1,017,188
139,500
35,600
192,776
3,376
2,000
5,197
205,000
2019-12-06
V
MMV
0.335
0.415
0.33
0.39
0.06
689,886
158
0.365
0.40
490,449
47,450
27,915
6,783
798
15,491
101,000
2019-12-05
V
MMV
0.295
0.34
0.295
0.335
0.035
245,462
161
0.33
0.335
177,039
10,000
12,500
225
725
973
44,000
2019-12-04
V
MMV
0.28
0.315
0.28
0.30
0.02
235,930
60
0.28
0.31
173,899
8,500
1,000
11,270
270
4,991
36,000
2019-12-03
V
MMV
0.28
0.28
0.26
0.28
-0.01
314,366
78
0.28
0.29
195,130
23,500
18,500
25,000
6,736
45,500
2019-12-02
V
MMV
0.255
0.29
0.255
0.29
-0.01
216,550
52
0.285
0.29
161,050
7,000
11,500
21,000
16,000
2019-11-29
V
MMV
0.285
0.31
0.285
0.30
0.01
309,333
74
0.295
0.30
233,970
12,300
17,000
545
1,018
44,500
2019-11-28
V
MMV
0.29
0.29
0.28
0.29
72,200
14
0.28
0.285
52,200
2,000
7,000
11,000
2019-11-27
V
MMV
0.285
0.295
0.285
0.29
0.005
135,354
44
0.285
0.29
88,360
10,500
350
13,452
802
390
21,500
2019-11-26
V
MMV
0.285
0.285
0.275
0.285
-0.01
39,850
10
0.28
0.295
33,350
6,500
2019-11-25
V
MMV
0.29
0.305
0.28
0.295
0.015
333,065
75
0.285
0.295
213,305
51,500
2,500
19,800
460
45,500
2019-11-22
V
MMV
0.285
0.285
0.28
0.28
-0.01
157,180
37
0.28
0.29
108,180
10,000
7,500
5,000
26,500
2019-11-21
V
MMV
0.275
0.29
0.275
0.29
142,580
30
0.285
0.29
76,600
19,000
30,000
280
200
16,500
2019-11-20
V
MMV
0.255
0.295
0.255
0.29
0.02
201,500
36
0.285
0.29
147,000
21,000
19,000
14,500
2019-11-19
V
MMV
0.265
0.27
0.23
0.27
-0.01
542,448
190
0.27
0.275
256,961
11,000
25,000
151,604
1,683
200
96,000
2019-11-18
V
MMV
0.34
0.34
0.28
0.28
-0.04
323,188
94
0.28
0.29
189,386
42,100
14,000
25,700
400
1,102
50,500
2019-11-15
V
MMV
0.335
0.335
0.32
0.32
-0.055
257,769
72
0.32
0.34
131,400
26,500
290
31,432
722
4,000
18,925
44,500
2019-11-14
V
MMV
0.39
0.40
0.35
0.375
824,526
189
0.35
0.375
543,990
70,000
5,000
102,186
300
13,000
4,550
85,500
2019-11-13
V
MMV
0.33
0.385
0.33
0.375
0.035
611,221
138
0.375
0.385
451,249
33,500
28,800
34,236
1,236
700
61,500
2019-11-12
V
MMV
0.36
0.39
0.335
0.34
-0.005
776,019
265
0.335
0.34
428,776
73,500
23,129
45,359
893
4,000
362
200,000
2019-11-11
V
MMV
0.30
0.35
0.295
0.345
0.04
1,513,887
346
0.34
0.345
971,008
70,000
38,833
125,414
3,747
8,385
296,500
2019-11-08
V
MMV
0.26
0.31
0.26
0.305
0.05
636,826
144
0.305
0.31
354,746
47,000
28,200
8,351
1,801
728
196,000
2019-11-07
V
MMV
0.28
0.28
0.25
0.25
-0.015
36,609
15
0.25
0.26
3,150
12,000
4,000
2,107
107
1,245
14,000
2019-11-06
V
MMV
0.29
0.29
0.265
0.265
-0.025
14,650
10
0.265
0.28
500
2,500
1,500
150
10,000
2019-11-05
V
MMV
0.29
0.295
0.265
0.29
202,665
67
0.25
0.29
102,315
18,000
14,000
250
10,100
58,000
2019-11-04
V
MMV
0.24
0.295
0.24
0.28
0.05
450,647
105
0.26
0.29
301,461
42,500
33,193
5,200
393
400
67,500
2019-11-01
V
MMV
0.21
0.23
0.195
0.23
0.03
118,778
29
0.225
0.24
77,050
19,000
140
140
14,448
8,000
2019-10-31
V
MMV
0.21
0.21
0.20
0.20
-0.01
17,380
12
0.20
0.21
2,000
13,500
1,100
90
190
500
2019-10-30
V
MMV
0.21
0.21
0.20
0.20
-0.005
15,538
16
0.20
0.215
7,690
1,000
3,000
348
3,500
2019-10-29
V
MMV
0.21
0.21
0.195
0.21
-0.015
55,766
25
0.195
0.21
33,166
9,300
800
12,500
2019-10-28
V
MMV
0.225
0.225
0.21
0.21
-0.005
24,000
7
0.21
0.22
6,500
7,000
10,500
2019-10-25
V
MMV
0.23
0.23
0.215
0.215
-0.015
85,025
20
0.21
0.225
43,525
7,000
14,000
20,500
2019-10-24
V
MMV
0.235
0.235
0.23
0.23
24,700
8
0.225
0.23
19,700
5,000
2019-10-23
V
MMV
0.23
0.235
0.23
0.23
162,807
27
0.23
0.235
120,612
7,000
10,680
180
335
24,000
2019-10-22
V
MMV
0.225
0.23
0.21
0.23
0.015
109,982
31
0.215
0.23
47,000
33,000
7,000
3,000
13,982
6,000
2019-10-21
V
MMV
0.25
0.25
0.20
0.215
-0.025
291,005
90
0.21
0.22
187,771
48,500
3,100
17,617
1,717
300
32,000
2019-10-18
V
MMV
0.25
0.33
0.235
0.235
1,014,088
292
0.235
0.245
537,290
77,000
16,000
88,922
422
2,454
292,000
2019-10-17
V
MMV
0.20
0.24
0.20
0.235
0.04
517,624
99
0.22
0.235
268,874
52,500
2,000
26,500
9,250
158,500
2019-10-16
V
MMV
0.20
0.20
0.19
0.195
-0.005
38,060
13
0.19
0.20
22,500
60
15,500
2019-10-15
V
MMV
0.185
0.20
0.185
0.20
0.01
109,769
21
0.19
0.20
52,000
6,000
17,500
15,269
19,000
2019-10-11
V
MMV
0.19
0.215
0.175
0.175
0.005
389,416
97
0.175
0.19
247,424
40,000
8,000
14,924
424
1,644
77,000
2019-10-10
V
MMV
0.19
0.19
0.165
0.165
-0.01
78,880
23
0.165
0.19
54,500
1,500
5,000
80
300
17,500
2019-10-09
V
MMV
0.175
0.185
0.17
0.185
0.01
48,228
13
0.17
0.185
5,228
37,000
2,000
4,000
2019-10-08
V
MMV
0.19
0.19
0.175
0.175
-0.015
65,500
12
0.175
0.19
46,500
500
6,000
5,000
500
7,000
2019-10-07
V
MMV
0.18
0.19
0.165
0.185
0.01
132,550
37
0.165
0.185
55,050
33,000
5,200
700
10,100
28,500
2019-10-04
V
MMV
0.16
0.175
0.16
0.175
0.005
17,600
12
0.16
0.18
13,000
1,500
200
200
200
2,500
2019-10-03
V
MMV
0.16
0.17
0.16
0.17
0.005
13,000
3
0.16
0.175
7,500
5,000
500
2019-10-02
V
MMV
0.16
0.175
0.16
0.165
85,333
18
0.16
0.165
62,833
5,000
17,500
2019-10-01
V
MMV
0.16
0.165
0.155
0.165
0.005
53,800
18
0.16
0.165
49,200
600
4,000
2019-09-30
V
MMV
0.175
0.175
0.16
0.16
-0.02
83,279
23
0.16
0.165
56,529
5,000
20,000
125
125
1,500
2019-09-27
V
MMV
0.17
0.18
0.165
0.165
-0.01
36,089
10
0.165
0.18
12,000
2,000
13,000
5,000
70
19
4,000
2019-09-26
V
MMV
0.19
0.19
0.175
0.175
-0.015
57,000
15
0.17
0.18
26,000
10,000
21,000
2019-09-25
V
MMV
0.18
0.19
0.18
0.19
0.01
32,036
12
0.17
0.19
28,000
536
3,500
2019-09-24
V
MMV
0.175
0.18
0.17
0.18
0.01
78,785
13
0.17
0.18
67,285
10,000
1,500
2019-09-23
V
MMV
0.165
0.17
0.165
0.165
-0.01
46,500
12
0.165
0.175
23,000
5,000
10,000
8,500
2019-09-20
V
MMV
0.175
0.18
0.17
0.17
-0.01
39,571
8
0.17
0.18
33,071
6,500
2019-09-19
V
MMV
0.165
0.18
0.165
0.18
0.01
178,966
23
0.17
0.18
105,500
25,000
400
5,000
400
166
42,500
2019-09-18
V
MMV
0.175
0.18
0.17
0.17
-0.005
93,342
15
0.17
0.175
77,142
16,000
200
2019-09-17
V
MMV
0.175
0.175
0.175
0.175
12,002
10
0.165
0.175
500
3,000
1,002
7,500
2019-09-16
V
MMV
0.165
0.175
0.16
0.175
0.01
32,000
9
0.16
0.175
13,500
10,000
500
8,000
2019-09-13
V
MMV
0.17
0.17
0.165
0.165
0.005
4,500
5
0.16
0.175
2,500
2,000
2019-09-12
V
MMV
0.175
0.175
0.16
0.17
-0.01
66,203
23
0.16
0.175
39,200
500
15,800
300
403
10,000
2019-09-11
V
MMV
0.175
0.18
0.165
0.18
0.005
28,450
13
0.165
0.18
21,500
2,000
300
300
1,250
3,100