Dark
Streaming/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
04:14:57 EDT Tue 28 Mar 2023
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
2023-03-27
V
PLAN
0.325
0.325
0.295
0.305
-0.015
128,998
38
0.30
0.32
107,785
15,000
3,000
2,881
2023-03-24
V
PLAN
0.33
0.33
0.32
0.32
46,736
16
0.32
0.34
44,000
2,000
550
2023-03-23
V
PLAN
0.31
0.32
0.31
0.32
0.015
74,332
15
0.32
0.33
14,000
60,000
332
2023-03-22
V
PLAN
0.33
0.335
0.305
0.305
-0.015
67,777
32
0.30
0.305
56,225
6,000
2,000
160
3,000
159
2023-03-21
V
PLAN
0.32
0.33
0.32
0.33
0.01
33,780
12
0.325
0.34
20,245
13,000
500
35
2023-03-20
V
PLAN
0.325
0.33
0.315
0.33
0.02
21,889
23
0.32
0.33
11,066
7,500
1,000
8
1,000
1,000
25
2023-03-17
V
PLAN
0.32
0.325
0.31
0.31
-0.01
70,000
30
0.31
0.33
11,500
2,000
27,500
14,000
600
13,000
1,390
2023-03-16
V
PLAN
0.325
0.325
0.315
0.32
74,883
43
0.32
0.34
41,400
13,500
10,000
2,500
145
6,000
428
2023-03-15
V
PLAN
0.32
0.325
0.305
0.325
0.01
123,638
44
0.32
0.33
50,249
27,500
24,000
620
3,000
17,000
696
2023-03-14
V
PLAN
0.365
0.365
0.31
0.31
-0.02
730,773
143
0.31
0.335
460,248
51,100
126,000
31,500
915
1,500
57,500
1,036
2023-03-13
V
PLAN
0.33
0.335
0.31
0.33
171,591
42
0.33
0.345
40,015
29,500
64,500
15,000
22,000
125
2023-03-10
V
PLAN
0.335
0.34
0.32
0.33
-0.005
180,333
36
0.325
0.35
102,025
10,000
43,000
4,500
15,000
5,808
2023-03-09
V
PLAN
0.345
0.345
0.325
0.33
-0.02
191,708
37
0.33
0.35
100,000
13,000
30,500
38,000
108
10,000
2023-03-08
V
PLAN
0.34
0.355
0.34
0.35
0.02
209,830
30
0.345
0.35
121,000
17,000
30,000
13,000
120
28,500
10
2023-03-07
V
PLAN
0.355
0.355
0.33
0.33
-0.03
295,518
47
0.33
0.345
199,000
1,500
60,000
19,000
34
14,600
100
2023-03-06
V
PLAN
0.36
0.40
0.355
0.36
635,687
114
0.355
0.36
418,200
57,000
114,500
21,500
534
14,500
7,500
1,253
2023-03-03
V
PLAN
0.36
0.365
0.35
0.36
299,572
45
0.36
0.365
147,722
9,000
142,000
450
2023-03-02
V
PLAN
0.34
0.36
0.335
0.36
0.02
636,254
88
0.355
0.36
407,030
33,000
147,000
26,000
300
21,000
1,224
2023-03-01
V
PLAN
0.325
0.35
0.325
0.34
0.015
198,649
49
0.335
0.34
88,594
30,000
53,000
12,000
240
14,500
15
2023-02-28
V
PLAN
0.31
0.33
0.305
0.325
0.01
301,516
65
0.325
0.33
165,900
29,500
79,500
13,500
200
12,500
401
2023-02-27
V
PLAN
0.30
0.32
0.30
0.315
0.015
86,289
32
0.31
0.315
57,500
11,000
1,500
13,000
100
2,500
389
2023-02-24
V
PLAN
0.30
0.30
0.28
0.30
214,730
34
0.30
0.305
134,000
14,500
9,000
23,000
2,000
32,000
2023-02-23
V
PLAN
0.29
0.31
0.29
0.30
0.01
399,999
63
0.30
0.31
290,499
10,000
40,000
30,500
29,000
2023-02-22
V
PLAN
0.295
0.295
0.285
0.29
0.005
80,366
19
0.29
0.295
60,700
10,000
9,500
2023-02-21
V
PLAN
0.295
0.295
0.28
0.285
0.005
127,349
26
0.285
0.30
60,137
7,000
35,500
7,500
17,000
212
2023-02-17
V
PLAN
0.285
0.295
0.28
0.28
86,550
22
0.28
0.30
71,500
2,500
1,000
11,500
50
2023-02-16
V
PLAN
0.28
0.285
0.275
0.285
21,520
7
0.285
0.30
19,500
2,000
20
2023-02-15
V
PLAN
0.29
0.29
0.285
0.285
-0.01
70,710
12
0.28
0.29
69,000
1,500
210
2023-02-14
V
PLAN
0.295
0.30
0.29
0.295
0.005
112,466
22
0.295
0.30
100,166
300
12,000
2023-02-13
V
PLAN
0.30
0.305
0.29
0.295
0.01
281,075
57
0.29
0.295
161,050
4,000
59,000
30,000
27,000
13
2023-02-10
V
PLAN
0.255
0.29
0.255
0.285
0.03
303,192
59
0.285
0.29
186,500
30,500
37,000
12,500
466
36,000
226
2023-02-09
V
PLAN
0.26
0.26
0.25
0.25
-0.015
130,150
20
0.25
0.26
52,150
31,000
2,000
27,000
18,000
2023-02-08
V
PLAN
0.255
0.265
0.25
0.265
0.01
270,509
48
0.26
0.265
182,701
10,000
52,500
6,500
18,508
300
2023-02-07
V
PLAN
0.26
0.26
0.25
0.25
-0.005
57,298
17
0.25
0.255
38,000
3,000
5,000
6,000
5,000
298
2023-02-06
V
PLAN
0.26
0.26
0.255
0.255
-0.01
104,388
24
0.255
0.26
93,624
10,000
364
2023-02-03
V
PLAN
0.26
0.27
0.26
0.265
0.005
293,756
27
0.265
0.275
249,500
32,500
1,000
10,740
16
2023-02-02
V
PLAN
0.275
0.29
0.26
0.26
-0.01
183,528
48
0.26
0.28
111,504
2,500
51,000
13,500
15
5,000
9
2023-02-01
V
PLAN
0.26
0.275
0.26
0.275
0.015
172,500
29
0.27
0.28
60,000
11,000
76,000
7,000
18,500
2023-01-31
V
PLAN
0.26
0.26
0.245
0.26
0.005
153,000
24
0.255
0.26
139,500
2,000
11,500
2023-01-30
V
PLAN
0.26
0.26
0.245
0.255
-0.005
165,645
19
0.25
0.26
129,500
16,000
20,000
2023-01-27
V
PLAN
0.25
0.285
0.25
0.26
0.015
398,366
44
0.255
0.26
275,000
28,500
30,000
366
20,000
44,500
2023-01-26
V
PLAN
0.25
0.25
0.24
0.245
0.005
63,913
17
0.245
0.25
44,040
19,500
80
2023-01-25
V
PLAN
0.25
0.25
0.24
0.24
-0.015
188,990
42
0.24
0.25
104,000
9,500
10,000
26,000
400
3,500
35,000
300
2023-01-24
V
PLAN
0.255
0.255
0.25
0.255
-0.005
58,011
19
0.25
0.255
31,010
3,500
5,000
18,500
1
2023-01-23
V
PLAN
0.245
0.26
0.24
0.26
0.02
451,764
90
0.255
0.26
248,000
49,540
61,500
42,500
8,000
42,021
203
2023-01-20
V
PLAN
0.235
0.24
0.225
0.24
0.015
74,330
15
0.235
0.24
32,250
36,000
3,000
80
3,000
2023-01-19
V
PLAN
0.215
0.225
0.215
0.225
0.01
133,500
30
0.225
0.235
97,000
8,000
15,500
13,000
2023-01-18
V
PLAN
0.195
0.23
0.195
0.215
0.02
777,002
132
0.215
0.225
344,500
116,500
116,000
112,500
11,000
61,500
15,002
2023-01-17
V
PLAN
0.22
0.22
0.195
0.195
-0.02
441,157
75
0.195
0.20
242,990
30,500
35,000
36,500
167
90,500
5,500
2023-01-16
V
PLAN
0.215
0.22
0.21
0.215
0.005
133,174
31
0.215
0.23
99,404
12,000
3,000
7,500
11,000
104
2023-01-13
V
PLAN
0.21
0.215
0.21
0.215
0.005
38,500
8
0.21
0.23
22,500
16,000
2023-01-12
V
PLAN
0.22
0.22
0.205
0.21
75,400
26
0.21
0.23
34,000
1,000
10,500
2,500
12,000
15,400
2023-01-11
V
PLAN
0.225
0.225
0.21
0.22
104,202
24
0.215
0.225
45,502
10,000
6,000
20,000
200
10,000
12,500
2023-01-10
V
PLAN
0.225
0.225
0.22
0.22
13,250
7
0.215
0.23
6,700
5,000
1,500
40
2023-01-09
V
PLAN
0.225
0.23
0.21
0.215
-0.01
198,305
49
0.215
0.23
69,804
23,500
60,000
12,000
33,000
2023-01-06
V
PLAN
0.235
0.235
0.22
0.225
-0.005
74,600
17
0.22
0.23
43,100
2,500
6,500
22,500
2023-01-05
V
PLAN
0.23
0.235
0.225
0.23
-0.01
45,005
13
0.225
0.235
7,005
30,000
2,000
500
2,000
3,500
2023-01-04
V
PLAN
0.23
0.24
0.23
0.24
0.01
47,000
7
0.235
0.245
26,500
10,000
2,000
8,500
2023-01-03
V
PLAN
0.235
0.235
0.23
0.235
0.005
19,568
12
0.225
0.235
8,500
500
5,000
18
5,500
2022-12-30
V
PLAN
0.23
0.23
0.23
0.23
0.01
5,004
2
0.225
0.26
5,000
4
2022-12-29
V
PLAN
0.22
0.22
0.22
0.22
-0.01
15,000
4
0.225
0.26
15,000