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
04:29:06 EST Wed 08 Feb 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
2023-02-07
V
SCAN
0.195
0.195
0.175
0.195
0.005
199,513
80
0.18
0.195
116,728
13,000
40,000
2,500
5,500
20,000
864
2023-02-06
V
SCAN
0.20
0.205
0.19
0.19
-0.01
144,416
40
0.185
0.20
86,400
18,000
16,000
4,500
19,500
2023-02-03
V
SCAN
0.20
0.22
0.20
0.21
0.015
189,326
136
0.19
0.215
39,300
33,500
22,500
44,500
18,500
26,000
4,676
2023-02-02
V
SCAN
0.205
0.205
0.19
0.19
-0.01
48,734
21
0.19
0.21
17,100
14,500
15,500
1,000
250
1
2023-02-01
V
SCAN
0.21
0.21
0.20
0.20
-0.01
55,229
16
0.195
0.21
21,200
16,500
11,500
6,000
2023-01-31
V
SCAN
0.22
0.225
0.205
0.205
-0.005
336,466
43
0.19
0.23
229,328
24,500
34,000
24,000
8,500
13,500
217
2023-01-30
V
SCAN
0.22
0.23
0.21
0.21
-0.015
271,321
43
0.21
0.225
180,100
29,500
31,000
8,500
21,348
224
2023-01-27
V
SCAN
0.215
0.225
0.21
0.215
-0.005
357,297
78
0.215
0.225
277,000
21,500
36,000
1,500
333
1,500
18,500
564
2023-01-26
V
SCAN
0.22
0.22
0.21
0.22
417,110
62
0.215
0.22
308,700
28,500
35,500
18,000
108
25,500
652
2023-01-25
V
SCAN
0.21
0.22
0.195
0.22
0.02
734,827
117
0.21
0.22
444,000
100,000
56,500
73,500
865
8,000
51,322
640
2023-01-24
V
SCAN
0.185
0.215
0.18
0.20
0.02
788,869
152
0.20
0.21
425,055
106,000
98,500
51,500
500
56,500
48,822
600
2023-01-23
V
SCAN
0.185
0.185
0.17
0.175
-0.01
303,107
59
0.175
0.18
204,480
28,000
5,000
10,000
573
1,000
53,000
285
2023-01-20
V
SCAN
0.19
0.195
0.185
0.195
0.01
228,510
67
0.19
0.195
129,045
25,500
32,000
19,000
500
4,500
17,500
120
2023-01-19
V
SCAN
0.19
0.195
0.185
0.19
109,372
39
0.185
0.19
42,905
14,500
26,500
10,000
325
15,000
142
2023-01-18
V
SCAN
0.19
0.195
0.19
0.19
-0.01
132,526
44
0.19
0.195
97,358
5,500
10,000
9,500
500
9,000
11
2023-01-17
V
SCAN
0.20
0.21
0.195
0.20
182,402
69
0.195
0.20
105,100
16,000
21,500
15,000
500
22,950
1,202
2023-01-16
V
SCAN
0.21
0.21
0.20
0.205
0.005
44,313
16
0.195
0.21
42,500
500
800
490
2023-01-13
V
SCAN
0.21
0.22
0.195
0.20
-0.015
282,136
64
0.195
0.20
137,451
48,000
70,000
9,000
59
1,000
16,500
2
2023-01-12
V
SCAN
0.215
0.22
0.21
0.215
97,290
19
0.215
0.22
62,000
23,000
1,500
435
10,000
17
2023-01-11
V
SCAN
0.215
0.22
0.21
0.22
101,881
30
0.215
0.22
54,881
19,000
6,500
19,500
2,000
2023-01-10
V
SCAN
0.225
0.225
0.215
0.22
-0.005
73,950
36
0.215
0.225
28,000
14,500
15,000
500
8,500
7,000
2023-01-09
V
SCAN
0.23
0.235
0.215
0.225
96,506
47
0.215
0.225
31,376
34,000
500
7,000
500
500
21,000
610
500
2023-01-06
V
SCAN
0.235
0.235
0.225
0.23
39,940
33
0.21
0.235
22,500
7,000
2,000
800
7,000
313
2023-01-05
V
SCAN
0.23
0.24
0.22
0.24
0.015
372,372
90
0.225
0.24
79,513
78,501
90,000
47,000
1,800
1,500
73,000
58
1,000
2023-01-04
V
SCAN
0.215
0.23
0.195
0.23
0.03
194,048
49
0.22
0.23
61,200
49,500
9,500
16,000
22,000
35,500
345
2023-01-03
V
SCAN
0.205
0.21
0.195
0.21
-0.01
87,251
35
0.20
0.21
49,314
22,500
1,500
500
13,300
137
2022-12-30
V
SCAN
0.20
0.22
0.20
0.21
0.01
160,140
55
0.21
0.22
18,730
7,500
54,000
28,000
48,500
1,000
2022-12-29
V
SCAN
0.175
0.20
0.175
0.20
0.015
113,235
44
0.19
0.20
14,100
17,500
4,500
40,000
35,000
1,025
2022-12-28
V
SCAN
0.195
0.20
0.18
0.185
-0.015
343,283
65
0.185
0.195
286,510
36,600
464
17,000
1,000
1,559
2022-12-23
V
SCAN
0.19
0.20
0.185
0.20
0.015
150,723
34
0.185
0.20
76,065
21,008
14,500
38,500
300
2022-12-22
V
SCAN
0.19
0.19
0.18
0.185
57,062
19
0.185
0.20
48,520
7,500
500
335
2022-12-21
V
SCAN
0.19
0.20
0.18
0.185
326,540
58
0.185
0.20
220,162
29,000
35,000
18,000
64
4,000
20,000
314
2022-12-20
V
SCAN
0.19
0.19
0.18
0.19
0.005
126,450
46
0.18
0.19
59,500
20,000
18,500
12,000
90
1,500
13,999
572
2022-12-19
V
SCAN
0.20
0.20
0.185
0.185
-0.015
315,258
76
0.18
0.20
163,564
23,001
105,000
17,000
5,000
395
2022-12-16
V
SCAN
0.195
0.20
0.195
0.20
0.005
21,944
9
0.195
0.20
19,000
2,000
800
19
2022-12-15
V
SCAN
0.21
0.21
0.185
0.195
-0.005
306,691
98
0.19
0.195
146,167
10,504
14,000
105,369
17,500
12,500
451
2022-12-14
V
SCAN
0.20
0.21
0.20
0.21
57,000
8
0.195
0.21
51,000
500
4,500
1,000
2022-12-13
V
SCAN
0.205
0.21
0.195
0.20
283,814
72
0.20
0.22
218,460
14,500
23,500
6,000
477
20,500
372
2022-12-12
V
SCAN
0.21
0.21
0.195
0.20
-0.01
102,026
30
0.20
0.205
92,000
32
6,000
3,000
500
2022-12-09
V
SCAN
0.22
0.22
0.20
0.21
-0.01
64,284
17
0.20
0.22
43,660
12,000
6,500
749
1,000
175
2022-12-08
V
SCAN
0.205
0.22
0.20
0.215
0.015
64,343
24
0.205
0.215
14,300
15,000
1,500
9,500
483
2,500
21,000
60
2022-12-07
V
SCAN
0.215
0.215
0.20
0.20
-0.01
296,210
56
0.195
0.205
213,150
16,500
33,000
470
32,500
100
2022-12-06
V
SCAN
0.225
0.23
0.21
0.21
-0.01
104,048
31
0.205
0.22
59,000
11,030
4,500
2,000
27,000
217
2022-12-05
V
SCAN
0.225
0.24
0.22
0.225
0.005
194,324
57
0.215
0.23
74,625
37,000
35,000
18,500
161
500
28,000
538
2022-12-02
V
SCAN
0.235
0.24
0.22
0.225
-0.005
102,002
29
0.22
0.23
66,467
6,000
20,500
5,000
2,000
1,500
45
2022-12-01
V
SCAN
0.215
0.235
0.215
0.235
0.01
82,898
69
0.22
0.235
52,913
8,500
2,000
500
453
3,500
13,500
975
2022-11-30
V
SCAN
0.23
0.23
0.215
0.225
-0.005
225,362
57
0.22
0.225
175,570
4,500
17,000
1,000
782
8,000
16,500
950
2022-11-29
V
SCAN
0.22
0.235
0.22
0.23
0.02
238,754
72
0.22
0.23
95,000
9,000
72,000
10,000
23
52,500
2022-11-28
V
SCAN
0.215
0.215
0.205
0.215
38,240
41
0.21
0.215
18,500
2,000
1,500
4,000
1,500
10,000
2022-11-25
V
SCAN
0.22
0.22
0.205
0.22
0.01
289,000
44
0.21
0.22
251,560
9,500
7,500
6,500
300
13,350
290
2022-11-24
V
SCAN
0.215
0.22
0.21
0.21
-0.01
45,000
18
0.21
0.22
33,000
3,500
4,500
4,000
2022-11-23
V
SCAN
0.21
0.225
0.21
0.225
0.005
84,215
23
0.215
0.225
6,465
27,000
15,000
12,500
23,000
250
2022-11-22
V
SCAN
0.215
0.225
0.21
0.22
0.01
214,637
58
0.21
0.22
56,500
40,500
41,000
35,500
500
40,000
550
2022-11-21
V
SCAN
0.215
0.215
0.21
0.21
-0.005
45,223
16
0.21
0.22
27,521
500
15,000
500
1,645
57
2022-11-18
V
SCAN
0.225
0.225
0.215
0.215
-0.005
164,406
27
0.215
0.225
102,406
9,000
32,500
11,500
9,000
2022-11-17
V
SCAN
0.215
0.225
0.21
0.215
0.005
156,144
37
0.215
0.225
53,100
20,500
42,000
24,500
15,500
19
2022-11-16
V
SCAN
0.20
0.22
0.1975
0.22
0.015
207,673
29
0.21
0.22
135,500
17,500
21,000
30,000
400
3,000
221
2022-11-15
V
SCAN
0.185
0.215
0.185
0.205
0.015
628,668
121
0.205
0.22
196,639
99,000
55,000
94,500
500
1,500
180,000
249
500
2022-11-14
V
SCAN
0.215
0.22
0.19
0.19
-0.025
1,001,801
152
0.19
0.20
563,511
209,000
72,000
35,000
500
5,500
114,500
800
500
2022-11-11
V
SCAN
0.23
0.235
0.215
0.215
-0.01
118,945
30
0.215
0.23
93,810
2,500
19,600
2,000
500
45
2022-11-10
V
SCAN
0.23
0.23
0.21
0.225
0.005
151,809
49
0.22
0.23
134,563
5,500
1,000
500
10,000
2022-11-09
V
SCAN
0.23
0.23
0.22
0.23
-0.005
212,211
24
0.22
0.23
203,499
490
3,000
4,725
7