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
19:16:57 EST Sun 09 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
2025-02-07
V
RPX
0.14
0.145
0.14
0.14
0.005
419,188
55
0.14
0.145
343,500
16,000
13,500
38,500
500
5,500
1,688
2025-02-06
V
RPX
0.135
0.14
0.13
0.135
153,257
26
0.135
0.14
81,000
7,500
3,000
45,000
16,500
2025-02-05
V
RPX
0.135
0.145
0.13
0.135
0.005
397,245
76
0.13
0.135
261,209
27,500
60,500
42,000
818
218
2025-02-04
V
RPX
0.115
0.14
0.115
0.13
0.015
1,480,331
102
0.13
0.135
1,337,522
18,500
46,700
25,500
50,500
530
2025-02-03
V
RPX
0.115
0.12
0.115
0.115
685,178
70
0.115
0.12
608,626
41,500
9,500
222
1,500
23,500
80
2025-01-31
V
RPX
0.115
0.115
0.11
0.11
-0.005
330,575
40
0.11
0.115
105,500
34,000
70,000
52,000
300
68,500
140
135
2025-01-30
V
RPX
0.11
0.115
0.11
0.115
162,802
25
0.11
0.115
56,002
4,500
36,000
66,000
2025-01-29
V
RPX
0.115
0.115
0.11
0.115
0.005
192,000
16
0.11
0.115
150,500
30,000
11,500
2025-01-28
V
RPX
0.11
0.115
0.105
0.115
0.005
454,912
49
0.11
0.115
279,050
500
45,500
41,500
87,000
1,362
2025-01-27
V
RPX
0.11
0.11
0.105
0.11
220,561
37
0.105
0.11
90,000
23,000
40,405
41,000
24,000
1,363
2025-01-24
V
RPX
0.115
0.12
0.105
0.11
-0.005
605,913
64
0.105
0.11
335,546
64,500
39,000
58,500
10,000
97,500
767
2025-01-23
V
RPX
0.115
0.115
0.11
0.115
84,149
17
0.11
0.12
83,220
500
429
2025-01-22
V
RPX
0.115
0.115
0.115
0.115
150,282
24
0.11
0.115
137,000
13,000
281
2025-01-21
V
RPX
0.12
0.12
0.11
0.115
-0.005
210,737
55
0.11
0.115
80,860
2,868
20,500
47,000
675
58,000
100
2025-01-20
V
RPX
0.12
0.125
0.115
0.12
230,587
43
0.115
0.12
135,600
1,000
19,000
12,000
153
3,500
58,500
352
2025-01-17
V
RPX
0.125
0.125
0.12
0.125
0.005
190,700
23
0.12
0.125
89,600
12,500
34,500
39,000
15,000
100
2025-01-16
V
RPX
0.12
0.125
0.115
0.125
0.01
220,000
29
0.12
0.125
83,500
5,000
20,000
26,500
85,000
2025-01-15
V
RPX
0.12
0.12
0.115
0.12
0.005
171,088
35
0.115
0.12
77,388
500
27,000
200
66,000
2025-01-14
V
RPX
0.12
0.12
0.115
0.115
-0.005
242,070
39
0.115
0.12
122,562
9,500
34,000
1,000
74,000
600
2025-01-13
V
RPX
0.125
0.125
0.12
0.12
142,371
34
0.115
0.12
95,316
9,500
35,000
237
1,500
818
2025-01-10
V
RPX
0.12
0.12
0.115
0.12
0.005
218,239
22
0.12
0.125
144,320
10,000
8,000
55,500
419
2025-01-09
V
RPX
0.12
0.12
0.115
0.115
121,800
22
0.115
0.12
42,000
33,500
34,000
12,000
200
2025-01-08
V
RPX
0.115
0.12
0.11
0.115
288,287
45
0.115
0.12
214,240
26,500
20,000
250
500
26,500
4
2025-01-07
V
RPX
0.115
0.12
0.115
0.12
0.005
298,898
20
0.115
0.12
220,000
19,000
37,500
500
21,500
398
2025-01-06
V
RPX
0.12
0.12
0.115
0.12
218,488
45
0.115
0.12
93,421
10,500
20,000
30,500
8,000
4,500
51,000
333
2025-01-03
V
RPX
0.125
0.125
0.12
0.12
145,660
23
0.12
0.125
35,000
30,000
65,000
15,500
140
2025-01-02
V
RPX
0.125
0.125
0.12
0.12
-0.005
161,412
29
0.12
0.125
144,268
1,000
16,000
44
2024-12-31
V
RPX
0.125
0.125
0.12
0.125
116,678
23
0.12
0.125
70,500
8,000
24,000
40
14,000
138
2024-12-30
V
RPX
0.12
0.125
0.115
0.125
0.005
343,855
62
0.125
0.13
208,928
3,000
21,500
85,000
900
24,000
527
2024-12-27
V
RPX
0.11
0.12
0.11
0.115
0.005
136,456
20
0.115
0.12
68,260
12,000
56,196
2024-12-24
V
RPX
0.11
0.115
0.105
0.11
278,807
35
0.11
0.115
231,800
5,500
6,707
13,500
21,000
2024-12-23
V
RPX
0.11
0.11
0.105
0.11
1,155,309
95
0.105
0.11
1,043,800
27,500
4,000
25,000
78
500
33,500
931
20,000
2024-12-20
V
RPX
0.11
0.11
0.105
0.11
341,583
45
0.105
0.11
235,500
4,500
51,500
786
1,000
48,000
297
2024-12-19
V
RPX
0.115
0.12
0.105
0.105
-0.01
487,880
70
0.105
0.11
434,000
11,000
12,500
9,500
20,000
471
2024-12-18
V
RPX
0.11
0.115
0.11
0.115
109,012
20
0.115
0.12
50,392
31,000
26,000
500
1,000
120
2024-12-17
V
RPX
0.115
0.115
0.105
0.11
-0.005
521,786
46
0.11
0.115
376,500
15,500
15,000
57,500
1,000
55,450
836
2024-12-16
V
RPX
0.115
0.12
0.105
0.12
0.005
1,036,319
131
0.11
0.125
591,095
38,500
73,000
74,500
833
3,500
226,500
381
28,000
2024-12-13
V
RPX
0.12
0.12
0.115
0.115
-0.005
291,933
39
0.115
0.12
129,296
2,000
20,000
53,000
25,500
1,000
61,000
137
2024-12-12
V
RPX
0.12
0.125
0.12
0.12
65,580
17
0.12
0.125
12,500
11,500
24,500
500
16,500
80
2024-12-11
V
RPX
0.12
0.125
0.12
0.12
13,700
10
0.12
0.125
1,500
7,000
5,000
200
2024-12-10
V
RPX
0.12
0.12
0.115
0.12
167,241
32
0.12
0.125
104,991
3,000
200
17,500
41,500
50
2024-12-09
V
RPX
0.12
0.125
0.12
0.12
198,513
35
0.12
0.125
157,000
14,500
19,000
8,000
2024-12-06
V
RPX
0.12
0.125
0.115
0.12
217,503
43
0.12
0.125
139,800
20,200
1,000
41,500
300
14,500
203
2024-12-05
V
RPX
0.12
0.125
0.115
0.12
295,985
49
0.12
0.125
91,500
9,500
11,500
174,000
9,000
27
458
2024-12-04
V
RPX
0.12
0.125
0.12
0.12
-0.005
305,101
37
0.12
0.125
153,000
117,000
34,000
991
2024-12-03
V
RPX
0.12
0.125
0.12
0.125
99,520
30
0.12
0.125
1,560
12,500
400
84,500
560
2024-12-02
V
RPX
0.125
0.125
0.12
0.12
-0.005
120,807
22
0.12
0.125
25,000
10,000
69,500
295
10,000
1,012
5,000
2024-11-29
V
RPX
0.12
0.13
0.12
0.125
226,996
37
0.125
0.13
57,000
30,450
9,000
126,500
4,000
46
2024-11-28
V
RPX
0.12
0.125
0.12
0.125
0.01
178,303
28
0.12
0.125
79,500
15,000
44,000
200
19,500
20,103
2024-11-27
V
RPX
0.115
0.12
0.115
0.115
748,449
79
0.115
0.12
536,347
18,500
78,000
751
64,500
50,350
2024-11-26
V
RPX
0.115
0.115
0.11
0.115
98,031
25
0.11
0.115
44,600
10,000
23,500
300
19,000
631
2024-11-25
V
RPX
0.115
0.115
0.11
0.11
-0.005
139,371
27
0.11
0.115
64,706
4,500
20,000
28,000
21,000
587
2024-11-22
V
RPX
0.11
0.115
0.11
0.115
68,535
21
0.11
0.115
17,335
9,500
10,500
500
30,500
200
2024-11-21
V
RPX
0.115
0.12
0.105
0.115
949,646
119
0.11
0.115
506,213
129,200
52,500
127,000
200
2,500
131,500
433
2024-11-20
V
RPX
0.12
0.12
0.115
0.12
653,648
51
0.115
0.12
422,381
44,500
15,000
90,000
81,000
167
500
2024-11-19
V
RPX
0.125
0.13
0.12
0.12
-0.01
1,485,598
82
0.12
0.125
533,000
82,000
15,000
814,500
40,100
570
2024-11-18
V
RPX
0.13
0.13
0.125
0.13
0.005
54,702
11
0.125
0.13
10,000
11,000
23,500
1
10,000
201
2024-11-15
V
RPX
0.125
0.13
0.125
0.13
78,233
11
0.125
0.13
56,000
1,000
21,000
233
2024-11-14
V
RPX
0.13
0.13
0.125
0.13
88,105
13
0.125
0.13
76,100
12,000
5
2024-11-13
V
RPX
0.13
0.135
0.125
0.13
0.005
595,517
51
0.125
0.13
344,200
37,500
77,500
58,500
500
71,500
300
2024-11-12
V
RPX
0.12
0.13
0.115
0.13
0.01
494,712
43
0.125
0.13
366,600
37,000
44,500
46,500
112
2024-11-11
V
RPX
0.125
0.125
0.12
0.12
-0.005
457,200
39
0.12
0.125
297,000
12,500
20,000
66,500
11,000
50,000