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
11:38:56 EDT Fri 11 Jul 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
T-TSX
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
2025-07-10
T
SVB
0.315
0.315
0.30
0.31
22,943
30
0.30
0.315
9,540
1,581
2,500
500
8,000
322
2025-07-09
T
SVB
0.30
0.32
0.30
0.31
0.01
362,712
51
0.30
0.315
296,813
10,604
16,000
10,500
10,000
17,500
275
2025-07-08
T
SVB
0.285
0.31
0.285
0.30
0.01
114,250
50
0.29
0.60
74,825
3,500
9,000
5,500
500
17,500
600
2025-07-07
T
SVB
0.29
0.295
0.28
0.295
0.02
101,929
35
0.28
0.295
52,708
4,512
10,000
4,500
29,000
909
2025-07-04
T
SVB
0.29
0.29
0.29
0.29
0.015
12,095
7
0.275
0.29
500
11,000
16
400
2025-07-03
T
SVB
0.28
0.28
0.26
0.275
99,922
48
0.275
0.29
9,004
4,000
21,000
7,000
57,500
454
370
2025-07-02
T
SVB
0.25
0.29
0.25
0.285
0.035
206,534
56
0.275
0.29
106,690
19,100
16,500
17,500
100
45,500
444
400
2025-06-30
T
SVB
0.26
0.26
0.25
0.25
-0.01
7,737
7
0.25
0.275
5,737
2,000
2025-06-27
T
SVB
0.26
0.26
0.26
0.26
9,975
10
0.25
0.275
6,100
1,000
1,500
500
875
2025-06-26
T
SVB
0.26
0.26
0.245
0.25
62,858
33
0.25
0.275
14,000
2,882
18,508
18,000
1,000
8,000
468
2025-06-25
T
SVB
0.26
0.26
0.26
0.26
0.01
7,110
5
0.25
0.26
98
5,000
2,000
2025-06-24
T
SVB
0.25
0.25
0.26
2025-06-23
T
SVB
0.25
0.26
0.25
0.26
0.005
15,850
8
0.25
0.26
2,850
12,000
500
500
2025-06-20
T
SVB
0.26
0.26
0.25
0.255
29,000
13
0.25
0.26
17,500
500
500
4,000
6,500
2025-06-19
T
SVB
0.255
0.255
0.255
0.255
20,025
4
0.255
0.26
20,000
25
2025-06-18
T
SVB
0.265
0.27
0.25
0.255
0.005
44,971
12
0.255
0.275
35,470
6,000
2,000
1,500
2025-06-17
T
SVB
0.25
0.265
0.25
0.265
0.015
76,119
15
0.25
0.275
50,000
2,500
19,000
4,000
332
2025-06-16
T
SVB
0.245
0.265
0.24
0.245
37,526
18
0.245
0.27
19,224
6,000
3,000
500
8,500
300
2025-06-13
T
SVB
0.27
0.27
0.245
0.245
2,525
5
0.245
0.27
2,025
500
2025-06-12
T
SVB
0.265
0.265
0.24
0.245
-0.015
225,583
30
0.245
0.275
183,083
3,500
6,500
32,500
2025-06-11
T
SVB
0.2675
0.28
0.26
0.26
-0.005
131,367
54
0.26
0.275
39,551
9,000
30,500
28,500
15,500
298
2025-06-10
T
SVB
0.26
0.28
0.24
0.27
0.03
369,295
115
0.26
0.28
127,680
88,502
35,500
51,500
3,500
61,500
777
100
2025-06-09
T
SVB
0.26
0.26
0.24
0.24
-0.01
58,378
50
0.235
0.26
50,796
2,500
3,500
1,282
100
2025-06-06
T
SVB
0.24
0.25
0.225
0.25
0.02
78,448
21
0.24
0.255
48,000
3,000
4,000
23,219
219
2025-06-05
T
SVB
0.24
0.24
0.225
0.225
-0.015
30,882
19
0.225
0.255
24,350
4,000
2,000
532
2025-06-04
T
SVB
0.225
0.24
0.225
0.24
0.025
26,249
8
0.225
0.255
26,000
249
2025-06-03
T
SVB
0.23
0.23
0.205
0.215
-0.02
208,626
45
0.215
0.255
205,665
500
2,000
461
2025-06-02
T
SVB
0.24
0.26
0.23
0.23
-0.005
134,311
41
0.235
0.24
65,187
5,000
500
16,500
500
46,500
124
2025-05-30
T
SVB
0.24
0.25
0.235
0.235
-0.005
176,101
34
0.235
0.24
32,000
16,500
15,000
66,500
46,000
2025-05-29
T
SVB
0.235
0.26
0.235
0.24
0.005
44,652
24
0.245
0.26
27,750
500
500
400
1,000
14,000
492
2025-05-28
T
SVB
0.255
0.255
0.23
0.235
-0.015
170,627
57
0.23
0.26
108,911
26,000
16,000
19,000
108
2025-05-27
T
SVB
0.24
0.25
0.225
0.25
418,024
88
0.235
0.26
233,390
41,224
28,000
16,000
500
96,500
2,110
2025-05-26
T
SVB
0.24
0.27
0.24
0.26
0.03
50,073
49
0.245
0.265
7,523
2,286
20,500
19,500
255
2025-05-23
T
SVB
0.22
0.23
0.22
0.23
0.01
219,712
29
0.22
0.24
125,431
32,500
3,000
58,500
181
2025-05-22
T
SVB
0.215
0.225
0.215
0.22
0.005
104,048
26
0.21
0.22
38,475
32,000
390
32,500
270
2025-05-21
T
SVB
0.20
0.22
0.20
0.22
0.02
277,226
42
0.21
0.24
198,604
16,622
1,000
52,000
9,000
2025-05-20
T
SVB
0.19
0.20
0.19
0.20
0.015
114,964
39
0.195
0.20
48,654
18,070
47,500
586
2025-05-16
T
SVB
0.19
0.19
0.185
0.185
-0.005
38,035
9
0.185
0.19
8,500
15,000
14,500
35
2025-05-15
T
SVB
0.19
0.195
0.19
0.19
104,064
12
0.185
0.19
79,564
7,000
15,000
2,500
2025-05-14
T
SVB
0.19
0.19
0.18
0.19
0.005
84,321
29
0.18
0.19
32,235
11,574
20,500
20,000
11
2025-05-13
T
SVB
0.185
0.19
0.18
0.18
0.005
21,271
8
0.18
0.185
500
500
15,000
4,000
1,000
270
2025-05-12
T
SVB
0.175
0.185
0.175
0.185
0.01
46,131
18
0.18
0.185
3,800
18,100
15,300
8,500
431
2025-05-09
T
SVB
0.185
0.185
0.17
0.17
-0.005
131,023
42
0.165
0.185
76,500
2,000
25,649
2,500
21,500
1,962
2025-05-08
T
SVB
0.16
0.185
0.16
0.185
0.02
6,216
8
0.175
0.185
2,000
216
1,000
3,000
2025-05-07
T
SVB
0.18
0.18
0.165
0.165
-0.005
154,527
37
0.17
0.19
108,516
10,500
15,000
4,500
15,000
1,001
2025-05-06
T
SVB
0.18
0.18
0.17
0.17
45,669
19
0.17
0.18
17,920
12,000
1,500
5,500
8,001
548
200
2025-05-05
T
SVB
0.165
0.17
0.165
0.17
0.01
23,455
15
0.165
0.17
5,500
6,002
441
10,000
311
1,000
201
2025-05-02
T
SVB
0.16
0.17
0.15
0.16
0.005
150,163
38
0.16
0.165
127,826
9,500
7,000
5,000
517
2025-05-01
T
SVB
0.16
0.16
0.15
0.155
46,681
14
0.15
0.165
18,500
4,500
15,000
1,500
7,000
45
2025-04-30
T
SVB
0.155
0.16
0.155
0.155
25,610
5
0.155
0.16
23,500
2,000
110
2025-04-29
T
SVB
0.16
0.16
0.155
0.155
0.015
3,001
3
0.15
0.16
2,501
500
2025-04-28
T
SVB
0.155
0.155
0.14
0.15
-0.005
63,648
16
0.145
0.16
39,900
2,898
12,500
8,000
2025-04-25
T
SVB
0.16
0.16
0.15
0.155
0.005
12,917
13
0.15
0.16
11,516
500
500
400
2025-04-24
T
SVB
0.16
0.16
0.15
0.15
5,719
5
0.15
0.16
3,500
2,000
2025-04-23
T
SVB
0.15
0.16
0.15
0.16
0.01
4,200
4
0.15
0.16
3,500
500
200
2025-04-22
T
SVB
0.16
0.16
0.15
0.15
8,715
10
0.15
0.16
3,502
3,500
1,000
500
2025-04-21
T
SVB
0.15
0.16
0.15
0.16
0.02
54,300
17
0.15
0.16
34,500
3,000
4,500
3,500
8,000
800
2025-04-17
T
SVB
0.15
0.16
0.14
0.16
0.015
85,710
41
0.15
0.16
24,070
20,740
11,000
3,500
26,000
400
2025-04-16
T
SVB
0.15
0.165
0.145
0.15
-0.005
12,651
12
0.15
0.165
2,500
6,131
1,000
1,000
2,000
2025-04-15
T
SVB
0.165
0.165
0.165
0.165
0.01
3,800
3
0.15
0.165
300
1,000
2,500
2025-04-14
T
SVB
0.15
0.155
0.15
0.155
0.005
21,505
12
0.145
0.165
4,400
3,400
15,000
1,500
500
100