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
04:34:00 EDT Wed 25 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
2025-06-24
V
PHD
0.02
0.02
0.02
0.02
-0.005
329,000
13
0.02
0.025
210,000
8,000
70,000
1,000
40,000
2025-06-23
V
PHD
0.025
0.025
0.025
0.025
6,577
3
0.02
0.025
6,000
2025-06-20
V
PHD
0.025
0.025
0.025
0.025
1,000
1
0.02
0.025
1,000
2025-06-19
V
PHD
0.025
0.025
0.025
0.025
1,000
1
0.02
0.025
1,000
2025-06-18
V
PHD
0.025
0.025
0.025
0.025
100
1
0.02
0.025
100
2025-06-17
V
PHD
0.025
0.025
0.025
0.025
30,680
4
0.02
0.025
30,680
2025-06-16
V
PHD
0.025
0.025
0.025
0.025
40,000
2
0.02
0.025
30,000
10,000
2025-06-13
V
PHD
0.025
0.025
0.025
0.025
264,206
14
0.02
0.025
256,206
3,000
5,000
2025-06-12
V
PHD
0.02
0.02
0.02
0.02
-0.005
10,000
1
0.02
0.025
10,000
2025-06-11
V
PHD
0.025
0.025
0.025
0.025
35,000
4
0.02
0.025
35,000
2025-06-10
V
PHD
0.025
0.025
0.025
0.025
0.005
1,506
3
0.02
0.025
1,000
2025-06-09
V
PHD
0.02
0.02
0.02
0.02
0.005
514,000
11
0.02
0.025
298,000
82,000
20,000
6,000
108,000
2025-06-06
V
PHD
0.02
0.02
0.015
0.02
291,400
7
0.015
0.02
71,400
30,000
15,000
175,000
2025-06-05
V
PHD
0.02
0.02
0.02
0.02
51,000
2
0.015
0.02
51,000
2025-06-04
V
PHD
0.02
0.02
0.02
0.02
25,000
1
0.015
0.02
25,000
2025-06-03
V
PHD
0.02
0.02
0.02
0.02
122,505
3
0.015
0.02
122,505
2025-06-02
V
PHD
0.02
0.02
0.015
0.02
194,593
21
0.015
0.02
139,000
2,000
16,000
10,000
27,000
2025-05-30
V
PHD
0.02
0.015
0.02
2025-05-29
V
PHD
0.02
0.015
0.02
2025-05-28
V
PHD
0.02
0.02
0.02
0.02
38,500
4
0.015
0.02
38,000
500
2025-05-27
V
PHD
0.02
0.02
0.02
0.02
-0.005
76,000
4
0.015
0.02
76,000
2025-05-26
V
PHD
0.025
0.025
0.025
0.025
400
1
0.02
0.025
400
2025-05-23
V
PHD
0.02
0.025
0.02
0.025
0.01
21,014
4
0.02
0.025
21,000
7
2025-05-22
V
PHD
0.02
0.025
0.015
0.015
-0.01
520,000
14
0.02
0.025
460,000
50,000
10,000
2025-05-21
V
PHD
0.025
0.02
0.025
2025-05-20
V
PHD
0.025
0.025
0.02
0.02
-0.005
25,000
2
0.02
0.025
5,000
20,000
2025-05-16
V
PHD
0.025
0.025
0.025
0.025
1,396
2
0.02
0.025
1,000
2025-05-15
V
PHD
0.025
0.02
0.03
2025-05-14
V
PHD
0.03
0.03
0.03
0.03
0.005
4,010
2
0.02
0.03
10
4,000
2025-05-13
V
PHD
0.025
0.02
0.03
2025-05-12
V
PHD
0.025
0.02
0.03
2025-05-09
V
PHD
0.025
0.025
0.025
0.025
17,000
1
0.02
0.03
17,000
2025-05-08
V
PHD
0.025
0.025
0.025
0.025
3,200
2
0.02
0.025
3,200
2025-05-07
V
PHD
0.03
0.03
0.025
0.025
50,000
6
0.02
0.025
30,000
20,000
2025-05-06
V
PHD
0.025
0.025
0.025
0.025
170,033
6
0.025
0.03
170,000
2025-05-05
V
PHD
0.025
0.025
0.025
0.025
0.005
90,000
8
0.02
0.025
50,000
5,000
23,000
12,000
2025-05-02
V
PHD
0.02
0.025
0.02
0.025
187,036
13
0.02
0.025
181,508
5,000
528
2025-05-01
V
PHD
0.025
0.025
0.025
0.025
0.005
15,000
3
0.02
0.025
5,000
10,000
2025-04-30
V
PHD
0.025
0.025
0.02
0.02
85,162
9
0.02
0.025
44,000
20,000
20,000
662
2025-04-29
V
PHD
0.03
0.03
0.02
0.02
-0.01
759,000
27
0.02
0.025
519,000
36,000
40,000
164,000
2025-04-28
V
PHD
0.03
0.03
0.03
0.03
12,200
2
0.025
0.03
12,000
2025-04-25
V
PHD
0.03
0.03
0.03
0.03
10,700
2
0.025
0.03
700
10,000
2025-04-24
V
PHD
0.025
0.03
0.025
0.03
0.01
392,388
20
0.025
0.03
340,700
88
22,000
9,000
20,000
2025-04-23
V
PHD
0.03
0.03
0.02
0.02
-0.015
952,000
32
0.02
0.025
911,000
16,000
1,000
24,000
2025-04-22
V
PHD
0.03
0.035
0.03
0.035
367,033
28
0.03
0.035
336,000
1,000
7,000
21,000
1,533
2025-04-21
V
PHD
0.04
0.04
0.035
0.035
129,000
14
0.03
0.04
95,000
8,000
6,000
20,000
2025-04-17
V
PHD
0.05
0.05
0.035
0.045
-0.01
436,000
29
0.035
0.045
374,000
6,000
22,000
34,000
2025-04-16
V
PHD
0.055
0.05
0.055
2025-04-15
V
PHD
0.055
0.06
0.055
0.055
12,000
3
0.05
0.055
12,000
2025-04-14
V
PHD
0.055
0.055
0.055
0.055
17,500
5
0.045
0.055
5,000
12,000
500
2025-04-11
V
PHD
0.05
0.055
0.05
0.055
0.01
30,000
4
0.045
0.055
26,000
1,000
3,000
2025-04-10
V
PHD
0.05
0.05
0.05
0.05
0.005
15,000
4
0.045
0.055
15,000
2025-04-09
V
PHD
0.045
0.045
0.045
0.045
2,800
3
0.045
0.055
1,000
800
1,000
2025-04-08
V
PHD
0.045
0.045
0.055
2025-04-07
V
PHD
0.045
0.045
0.045
0.045
2
1
0.045
0.055
2
2025-04-04
V
PHD
0.045
0.045
0.045
0.045
10,000
1
0.05
0.055
10,000
2025-04-03
V
PHD
0.045
0.045
0.06
2025-04-02
V
PHD
0.05
0.06
0.045
0.045
49,800
13
0.045
0.06
39,000
2,000
2,000
500
6,000
2025-04-01
V
PHD
0.045
0.045
0.045
0.045
-0.01
25,000
9
0.045
0.05
5,000
13,000
7,000
2025-03-31
V
PHD
0.055
0.055
0.055
0.055
19,200
3
0.05
0.055
19,000
2025-03-28
V
PHD
0.055
0.05
0.055
2025-03-27
V
PHD
0.055
0.05
0.055
2025-03-26
V
PHD
0.05
0.055
0.05
0.055
30,500
5
0.05
0.055
15,500
11,000
4,000