Dark
Streaming/Mobile
Old Site
Home
Products
Help
Contact Us
Your Account
System Status
Sign-up for a FREE 30-day Stockwatch subscription and SEE NO ADS
00:36:23 EDT Tue 17 Jun 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
2025-06-16
V
PBM
0.08
0.08
0.08
0.08
-0.04
802
4
0.08
0.12
722
2025-06-13
V
PBM
0.08
0.12
0.08
0.12
-0.01
35,000
4
0.08
0.12
15,000
10,000
10,000
2025-06-12
V
PBM
0.13
0.08
0.12
2025-06-11
V
PBM
0.13
0.13
0.13
0.13
350
1
0.08
0.125
350
2025-06-10
V
PBM
0.11
0.13
0.11
0.13
0.03
40,005
5
0.075
0.125
40,005
2025-06-09
V
PBM
0.10
0.10
0.10
0.10
-0.01
20,200
2
0.105
0.11
20,000
2025-06-06
V
PBM
0.11
0.075
0.11
2025-06-05
V
PBM
0.105
0.11
0.105
0.11
-0.005
77,500
7
0.075
0.11
77,500
2025-06-04
V
PBM
0.08
0.08
0.08
0.08
-0.035
2,315
2
0.08
0.11
315
2,000
2025-06-03
V
PBM
0.125
0.13
0.115
0.115
0.015
40,446
8
0.07
0.115
40,000
315
31
2025-06-02
V
PBM
0.095
0.10
0.095
0.10
0.015
16,000
2
0.10
0.125
16,000
2025-05-30
V
PBM
0.085
0.065
0.10
2025-05-29
V
PBM
0.08
0.085
0.08
0.085
0.015
53,040
5
0.085
0.095
38,000
10,000
40
5,000
2025-05-28
V
PBM
0.07
0.065
0.08
2025-05-27
V
PBM
0.07
0.065
0.08
2025-05-26
V
PBM
0.07
0.07
0.07
0.07
25,200
2
0.065
0.08
25,000
200
2025-05-23
V
PBM
0.07
0.065
0.09
2025-05-22
V
PBM
0.07
0.07
0.07
0.07
-0.03
50,250
6
0.065
0.095
50,000
2025-05-21
V
PBM
0.10
0.10
0.07
0.07
-0.03
35,001
5
0.07
0.10
25,000
10,000
1
2025-05-20
V
PBM
0.07
0.10
0.07
0.10
-0.01
9,000
3
0.10
0.11
9,000
2025-05-16
V
PBM
0.085
0.125
0.085
0.10
70,420
16
0.10
0.11
59,920
10,000
500
2025-05-15
V
PBM
0.10
0.06
0.085
2025-05-14
V
PBM
0.10
0.06
0.085
2025-05-13
V
PBM
0.10
0.05
0.10
2025-05-12
V
PBM
0.10
0.10
0.10
0.10
0.015
1,550
2
0.05
0.10
1,000
550
2025-05-09
V
PBM
0.07
0.085
0.07
0.085
0.025
10,755
6
0.085
0.10
10,355
400
2025-05-08
V
PBM
0.06
0.06
0.06
0.06
1,000
1
0.06
0.07
1,000
2025-05-07
V
PBM
0.06
0.06
0.06
0.06
10,000
1
0.06
0.07
10,000
2025-05-06
V
PBM
0.06
0.06
0.07
2025-05-05
V
PBM
0.06
0.06
0.07
2025-05-02
V
PBM
0.06
0.05
0.07
2025-05-01
V
PBM
0.06
0.05
0.07
2025-04-30
V
PBM
0.06
0.06
0.07
2025-04-29
V
PBM
0.06
0.06
0.07
2025-04-28
V
PBM
0.06
0.06
0.07
2025-04-25
V
PBM
0.06
0.06
0.06
0.06
1,000
1
0.06
0.085
1,000
2025-04-24
V
PBM
0.06
0.06
0.06
0.06
167
1
0.06
0.07
167
2025-04-23
V
PBM
0.06
0.06
0.06
0.06
-0.01
100,000
1
0.06
0.08
100,000
2025-04-22
V
PBM
0.07
0.06
0.085
2025-04-21
V
PBM
0.05
0.085
0.05
0.07
0.02
71,092
11
0.06
0.085
70,167
2025-04-17
V
PBM
0.05
0.02
0.085
2025-04-16
V
PBM
0.05
0.02
0.085
2025-04-15
V
PBM
0.05
0.02
0.085
2025-04-14
V
PBM
0.05
0.02
0.085
2025-04-11
V
PBM
0.05
0.02
0.085
2025-04-10
V
PBM
0.05
0.02
0.085
2025-04-09
V
PBM
0.05
0.02
0.085
2025-04-08
V
PBM
0.05
0.02
0.085
2025-04-07
V
PBM
0.05
0.02
0.085
2025-04-04
V
PBM
0.05
0.02
0.085
2025-04-03
V
PBM
0.05
0.02
0.085
2025-04-02
V
PBM
0.05
0.02
0.085
2025-04-01
V
PBM
0.05
0.02
0.085
2025-03-31
V
PBM
0.05
0.02
0.085
2025-03-28
V
PBM
0.05
0.04
0.085
2025-03-27
V
PBM
0.05
0.04
0.085
2025-03-26
V
PBM
0.05
0.04
0.085
2025-03-25
V
PBM
0.05
0.04
0.085
2025-03-24
V
PBM
0.05
0.04
0.085
2025-03-21
V
PBM
0.05
0.055
0.085
2025-03-20
V
PBM
0.05
0.04
0.085
2025-03-19
V
PBM
0.05
0.04
0.085
2025-03-18
V
PBM
0.05
0.04
0.085
2025-03-17
V
PBM
0.05
0.04
0.085