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
06:49:15 EST Fri 07 Feb 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
2025-02-06
V
RECO
0.82
0.82
0.75
0.75
-0.05
279,773
278
0.74
0.82
149,606
42,000
33,000
25,500
2,000
12,000
11,000
2,002
2
2025-02-05
V
RECO
0.80
0.84
0.76
0.80
0.01
514,549
377
0.79
0.82
260,194
90,000
35,500
38,500
2,620
16,500
22,000
43,731
200
2025-02-04
V
RECO
0.75
0.82
0.71
0.79
0.07
961,765
701
0.78
0.82
449,323
143,604
153,000
42,000
29,015
53,000
37,245
13,866
3,910
2025-02-03
V
RECO
0.82
0.83
0.64
0.72
-0.13
2,128,532
1,422
0.70
0.74
1,040,891
512,206
132,800
159,500
10,416
50,000
128,000
50,782
13,870
2025-01-31
V
RECO
0.98
0.98
0.78
0.85
-0.125
2,931,116
2,092
0.85
0.86
1,205,708
420,145
185,200
349,000
30,796
191,000
391,500
81,439
5,634
2025-01-30
V
RECO
1.35
1.35
0.94
0.98
-0.26
4,522,020
2,694
0.97
0.99
2,709,108
439,000
263,375
194,900
51,455
272,700
512,195
55,547
2,992
2025-01-29
V
RECO
1.00
1.27
0.99
1.24
0.25
2,381,735
1,279
1.24
1.27
1,389,000
246,000
176,500
100,000
10,544
184,500
191,500
33,749
6,000
3,717
2025-01-28
V
RECO
0.97
0.99
0.96
0.99
0.02
279,081
182
0.96
1.00
111,818
55,500
64,500
9,000
3,550
2,500
18,000
4,464
4,462
2025-01-27
V
RECO
0.97
0.99
0.96
0.96
-0.015
390,327
255
0.96
1.00
197,643
61,210
14,500
13,500
451
67,500
23,500
6,745
2025-01-24
V
RECO
0.99
1.00
0.96
0.97
-0.02
521,077
271
0.97
0.98
346,990
41,532
19,450
16,500
2,966
18,500
45,500
19,941
1,500
2025-01-23
V
RECO
0.98
1.00
0.97
0.99
0.005
391,568
250
0.97
0.99
192,255
47,072
15,000
49,000
1,547
16,000
39,500
18,374
3,500
2025-01-22
V
RECO
1.02
1.02
0.98
0.98
-0.05
393,198
348
0.98
1.00
223,862
36,147
52,400
19,400
4,000
26,500
22,200
6,676
1,700
2025-01-21
V
RECO
1.02
1.03
1.00
1.03
0.03
218,482
268
1.01
1.03
128,862
28,700
20,950
6,600
648
15,900
8,700
2,690
300
1,350
2025-01-20
V
RECO
1.00
1.02
0.95
1.00
308,648
319
1.00
1.03
221,737
44,850
6,600
5,900
6,000
10,700
11,700
819
2025-01-17
V
RECO
1.00
1.01
0.985
1.00
474,803
410
1.00
1.01
255,265
72,700
10,900
27,000
1,660
76,100
23,100
4,229
100
1,452
2025-01-16
V
RECO
1.04
1.04
0.99
0.99
-0.05
738,726
555
0.98
1.00
378,245
105,800
67,200
29,300
12,666
76,700
57,500
2,540
1,600
2,180
2025-01-15
V
RECO
1.07
1.08
1.00
1.04
-0.02
792,891
398
1.01
1.04
566,050
61,900
59,300
25,800
4,720
31,900
21,800
9,663
1,300
4,000
2025-01-14
V
RECO
1.08
1.08
1.05
1.07
246,941
266
1.05
1.07
133,441
40,200
9,800
2,500
4,503
30,200
22,100
3,357
2025-01-13
V
RECO
1.05
1.10
1.05
1.07
293,485
316
1.06
1.08
153,824
54,900
10,700
9,200
4,086
25,700
31,400
627
400
2025-01-10
V
RECO
1.08
1.11
1.07
1.07
-0.01
305,342
359
1.06
1.11
173,695
55,600
4,500
1,650
60,600
6,000
1,855
2025-01-09
V
RECO
1.05
1.085
1.05
1.085
0.025
93,885
111
1.08
1.21
40,112
9,100
3,900
3,600
200
32,300
3,700
233
54
2025-01-08
V
RECO
1.03
1.07
1.03
1.06
-0.015
295,348
248
1.06
1.10
206,990
17,050
26,100
8,500
2,919
11,400
15,600
5,847
100
2025-01-07
V
RECO
1.07
1.10
1.06
1.08
0.005
183,968
184
1.07
1.10
103,008
31,100
11,350
4,800
4,500
8,600
19,600
430
50
2025-01-06
V
RECO
1.20
1.20
1.07
1.075
-0.115
638,462
848
1.06
1.15
311,361
80,400
96,050
31,300
994
35,500
40,300
21,784
100
800
2025-01-03
V
RECO
1.04
1.20
1.04
1.19
0.15
1,088,132
772
1.19
1.20
609,897
174,300
127,200
37,900
11,140
51,500
44,300
4,889
3,100
5,721
2025-01-02
V
RECO
1.03
1.04
1.00
1.04
0.01
409,469
265
1.03
1.04
288,553
39,200
19,955
22,000
300
14,100
16,100
3,837
173
2024-12-31
V
RECO
1.04
1.04
1.00
1.03
0.02
290,240
338
1.00
1.03
199,963
23,200
7,400
10,100
330
15,300
22,200
8,198
100
96
2024-12-30
V
RECO
1.03
1.04
1.01
1.03
0.005
523,653
314
1.01
1.04
349,105
49,100
25,045
30,600
741
27,000
32,100
849
100
4,000
2024-12-27
V
RECO
1.03
1.05
1.02
1.04
0.01
362,227
274
1.02
1.05
114,037
57,900
66,390
24,700
490
45,100
46,200
634
125
2024-12-24
V
RECO
1.03
1.06
1.01
1.03
0.01
150,455
184
1.03
1.07
64,119
37,100
5,200
28,100
2,850
6,700
5,000
386
2024-12-23
V
RECO
1.02
1.045
1.01
1.02
-0.005
299,925
240
1.02
1.03
131,280
44,500
21,600
9,500
302
66,300
25,000
706
10
2024-12-20
V
RECO
1.03
1.04
1.015
1.02
94,613
174
1.02
1.07
53,818
10,900
7,100
10,400
71
800
3,000
3,735
1,053
2024-12-19
V
RECO
1.09
1.09
1.02
1.02
-0.05
299,766
281
1.02
1.07
140,929
40,000
43,100
15,800
850
27,100
13,200
6,412
300
2024-12-18
V
RECO
1.05
1.10
1.04
1.07
0.04
369,551
852
1.06
1.10
166,270
63,700
36,500
12,900
6,040
74,100
4,300
2,749
50
2024-12-17
V
RECO
1.07
1.07
1.03
1.03
-0.01
430,288
389
1.03
1.09
132,952
125,100
45,400
24,900
800
56,800
19,500
13,989
2,900
2024-12-16
V
RECO
1.04
1.07
1.01
1.04
-0.02
347,273
611
1.04
1.10
160,172
38,300
44,300
34,500
2,285
40,000
19,600
3,504
2024-12-13
V
RECO
1.05
1.07
1.02
1.06
0.01
349,424
444
1.06
1.07
139,024
46,500
38,900
16,600
654
73,800
19,100
7,254
1,500
3,170
2024-12-12
V
RECO
1.08
1.11
1.05
1.05
-0.03
284,080
227
1.04
1.09
146,166
37,800
30,400
15,500
435
27,900
18,900
4,536
1,500
215
2024-12-11
V
RECO
1.10
1.11
1.06
1.08
-0.02
303,758
325
1.07
1.10
190,097
28,500
25,975
6,000
2,720
23,500
17,200
8,629
100
2024-12-10
V
RECO
1.11
1.14
1.08
1.10
-0.01
191,427
283
1.08
1.10
107,714
16,800
16,200
700
1,151
20,800
5,700
20,661
400
2024-12-09
V
RECO
1.13
1.20
1.11
1.11
-0.04
384,540
372
1.11
1.15
213,794
62,700
30,700
1,300
680
25,100
26,800
18,424
1,600
308
2024-12-06
V
RECO
1.09
1.16
1.08
1.15
0.09
416,827
429
1.14
1.16
223,619
45,600
59,700
13,400
1,017
30,800
38,000
703
900
970
2024-12-05
V
RECO
1.09
1.10
1.06
1.06
-0.04
327,212
257
1.05
1.14
175,691
42,800
7,100
5,500
600
57,000
4,200
19,767
50
2024-12-04
V
RECO
1.10
1.12
1.07
1.10
299,038
288
1.08
1.13
176,637
23,400
6,700
17,800
425
35,200
14,100
10,816
200
7,000
2024-12-03
V
RECO
1.21
1.21
1.08
1.10
0.04
557,673
681
1.08
1.13
278,290
76,800
64,600
25,800
2,565
58,800
30,901
8,802
5,000
30
2024-12-02
V
RECO
1.02
1.09
1.02
1.06
0.06
466,951
450
1.06
1.09
293,256
39,500
30,500
14,700
970
55,400
27,801
1,603
45
2024-11-29
V
RECO
1.11
1.13
1.00
1.00
-0.08
1,111,080
845
1.00
1.04
523,597
161,000
108,400
42,600
3,394
146,900
95,500
16,716
4,200
494
2024-11-28
V
RECO
1.07
1.12
1.06
1.08
-0.03
248,081
335
1.08
1.12
132,869
46,425
2,700
1,200
1,204
30,000
29,507
1,470
2,500
50
2024-11-27
V
RECO
1.20
1.20
1.06
1.11
-0.09
1,028,150
860
1.11
1.13
446,589
156,400
137,200
34,000
3,926
99,600
93,000
34,611
7,800
3,600
2024-11-26
V
RECO
1.23
1.29
1.15
1.20
1,015,828
971
1.18
1.22
521,806
187,633
41,133
45,800
4,564
98,300
88,503
6,951
12,600
3,748
2024-11-25
V
RECO
1.06
1.25
1.04
1.20
0.18
2,305,047
1,851
1.20
1.21
1,516,772
288,000
101,441
81,000
4,588
154,300
132,800
3,440
10,800
3,808
2024-11-22
V
RECO
0.94
1.04
0.92
1.02
0.08
2,037,582
982
1.00
1.04
1,379,002
185,999
126,000
37,000
1,744
82,000
97,531
87,173
8,850
2024-11-21
V
RECO
0.97
0.97
0.92
0.95
-0.04
523,164
316
0.92
0.95
284,889
80,356
11,000
71,500
341
15,500
30,501
14,520
2,000
4,589
2024-11-20
V
RECO
0.92
0.99
0.91
0.99
0.04
553,597
287
0.96
0.99
319,704
65,000
37,000
39,000
941
35,000
18,008
19,757
13,550
2024-11-19
V
RECO
0.94
0.95
0.88
0.95
1,263,726
785
0.93
0.95
769,454
164,558
51,500
58,500
807
59,500
70,022
67,920
8,755
2024-11-18
V
RECO
0.97
0.98
0.93
0.95
-0.02
654,069
518
0.93
0.95
352,753
70,000
11,478
70,500
795
9,500
67,501
43,677
14,590
2024-11-15
V
RECO
0.98
0.99
0.95
0.98
-0.01
517,434
430
0.96
0.99
241,201
94,500
31,000
49,500
976
14,000
37,500
27,795
9,835
2024-11-14
V
RECO
1.03
1.03
0.97
0.99
-0.06
430,893
921
0.97
0.99
272,148
35,900
27,300
19,200
536
18,600
22,602
26,251
400
2024-11-13
V
RECO
1.02
1.06
0.99
1.06
0.05
925,033
1,056
1.03
1.06
611,502
105,600
46,400
32,300
1,634
43,500
40,301
29,470
3,000
2024-11-12
V
RECO
0.99
1.04
0.98
1.01
-0.03
1,112,649
1,214
1.01
1.03
684,935
145,400
26,400
99,100
1,996
67,000
36,301
36,051
2,200
2024-11-11
V
RECO
1.03
1.05
0.99
1.04
1,069,339
1,395
1.01
1.04
512,130
147,400
66,000
92,800
1,600
55,200
59,301
83,911
7,600
2024-11-08
V
RECO
0.97
1.06
0.96
0.99
0.02
888,998
848
0.98
1.06
401,730
159,280
81,000
58,500
414
70,500
62,000
42,298
3,000
5,500