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
14:56:59 EST Sun 03 Nov 2024
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
2024-11-01
V
SYH
0.445
0.445
0.42
0.425
-0.02
102,590
61
0.42
0.425
51,276
500
15,100
30,500
4,500
5
250
2024-10-31
V
SYH
0.43
0.45
0.415
0.435
306,905
119
0.435
0.445
167,616
4,500
58,000
38,500
1,665
35,000
1,129
2024-10-30
V
SYH
0.435
0.435
0.425
0.435
-0.005
138,192
54
0.425
0.435
110,389
1,550
4,500
5,500
300
15,000
782
2024-10-29
V
SYH
0.44
0.44
0.43
0.44
245,706
74
0.435
0.44
158,790
11,329
40,000
8,500
5,000
21,000
484
2024-10-28
V
SYH
0.46
0.46
0.435
0.44
-0.015
303,679
117
0.435
0.44
203,121
25,500
38,500
27,000
546
5,500
1,000
2,140
2024-10-25
V
SYH
0.44
0.455
0.44
0.455
0.015
181,230
80
0.45
0.46
140,690
9,500
16,500
4,500
715
7,000
1,000
888
2024-10-24
V
SYH
0.46
0.46
0.435
0.44
-0.01
276,239
93
0.44
0.445
162,694
11,500
49,000
36,500
253
14,000
1,813
2024-10-23
V
SYH
0.48
0.48
0.45
0.45
-0.035
366,523
131
0.45
0.46
165,245
11,674
55,500
52,500
42,500
36,000
1,151
2024-10-22
V
SYH
0.49
0.495
0.475
0.485
-0.015
478,490
212
0.48
0.485
335,103
8,000
25,700
43,000
20
6,000
56,000
2,374
2024-10-21
V
SYH
0.51
0.51
0.485
0.50
0.01
502,332
265
0.49
0.50
355,853
11,000
72,000
22,500
150
1,000
36,000
1,790
2024-10-18
V
SYH
0.475
0.50
0.47
0.49
0.01
477,669
235
0.49
0.495
262,051
49,538
92,503
42,500
5,000
22,671
2,198
2024-10-17
V
SYH
0.49
0.50
0.48
0.48
-0.005
521,067
243
0.475
0.48
305,903
32,500
70,500
53,500
550
16,500
13,500
27,173
2024-10-16
V
SYH
0.46
0.51
0.46
0.485
0.03
900,958
393
0.485
0.49
603,366
62,775
100,827
81,000
1,009
3,500
40,934
5,272
2024-10-15
V
SYH
0.44
0.46
0.435
0.46
0.015
241,507
118
0.455
0.46
126,170
11,500
25,000
26,000
50,500
830
2024-10-11
V
SYH
0.43
0.445
0.43
0.445
0.005
213,631
92
0.44
0.445
122,723
30,000
15,000
33,000
500
10,944
1,464
2024-10-10
V
SYH
0.43
0.44
0.425
0.44
0.01
113,039
58
0.435
0.44
70,191
6,500
12,500
1,000
22,000
248
2024-10-09
V
SYH
0.43
0.43
0.425
0.43
-0.01
168,476
111
0.425
0.43
67,178
4,500
3,000
50,500
102
30,000
12,000
871
2024-10-08
V
SYH
0.435
0.44
0.425
0.44
-0.005
224,463
76
0.435
0.44
146,412
1,500
30,000
11,500
13,000
21,000
614
2024-10-07
V
SYH
0.45
0.45
0.435
0.445
-0.005
137,291
70
0.44
0.445
100,270
4,500
24,500
3,000
2,000
2,682
2024-10-04
V
SYH
0.445
0.46
0.44
0.45
411,828
181
0.45
0.46
271,348
28,000
51,000
22,000
451
1,500
35,500
888
2024-10-03
V
SYH
0.445
0.46
0.445
0.45
0.005
195,396
92
0.445
0.45
157,490
500
5,770
21,000
600
1,500
7,000
589
2024-10-02
V
SYH
0.435
0.445
0.43
0.445
0.015
307,460
96
0.44
0.445
147,205
47,000
1,000
17,500
145
80,500
9,500
3,517
2024-10-01
V
SYH
0.44
0.44
0.43
0.43
-0.01
449,891
237
0.43
0.435
313,543
16,000
13,000
38,000
500
8,000
53,848
2024-09-30
V
SYH
0.435
0.445
0.405
0.44
0.005
1,204,577
439
0.425
0.445
1,003,871
30,500
70,000
40,000
200
23,500
19,000
15,479
2024-09-27
V
SYH
0.44
0.44
0.425
0.435
-0.01
180,459
82
0.43
0.44
180,459
16,000
71,500
30,500
3,819
2024-09-26
V
SYH
0.445
0.46
0.43
0.445
0.01
806,379
403
0.44
0.445
580,022
33,000
87,500
77,500
803
19,922
7,631
2024-09-25
V
SYH
0.435
0.445
0.43
0.435
667,758
350
0.43
0.435
388,842
7,500
109,345
16,500
6,500
7,000
111,864
2024-09-24
V
SYH
0.425
0.445
0.425
0.435
0.02
632,802
411
0.425
0.435
333,145
55,699
139,322
68,500
650
14,000
14,500
4,193
2024-09-23
V
SYH
0.395
0.425
0.395
0.415
0.015
676,999
371
0.415
0.42
464,084
33,500
128,247
11,500
1,226
19,500
14,000
4,113
2024-09-20
V
SYH
0.375
0.40
0.375
0.40
0.035
602,347
230
0.395
0.405
339,936
28,230
151,022
47,000
1,280
9,500
23,000
2,224
2024-09-19
V
SYH
0.37
0.375
0.36
0.365
-0.005
243,425
114
0.365
0.375
115,947
70,500
37,000
17,500
2,458
2024-09-18
V
SYH
0.37
0.375
0.36
0.37
0.01
697,562
255
0.365
0.375
535,360
16,500
57,000
20,500
15,026
1,500
29,500
22,175
2024-09-17
V
SYH
0.365
0.39
0.36
0.36
-0.02
1,080,254
332
0.36
0.37
651,388
28,000
188,500
96,000
33,500
53,500
22,826
2024-09-16
V
SYH
0.375
0.38
0.365
0.38
0.005
153,474
79
0.365
0.38
77,694
7,000
57,608
8,500
250
2,000
316
2024-09-13
V
SYH
0.37
0.375
0.36
0.375
310,184
106
0.37
0.375
190,564
3,500
33,010
46,000
192
1,000
35,000
918
2024-09-12
V
SYH
0.37
0.38
0.365
0.375
0.015
479,230
224
0.37
0.375
296,810
12,000
46,500
51,500
1,000
56,500
11,333
2024-09-11
V
SYH
0.35
0.375
0.345
0.36
0.015
1,211,628
365
0.36
0.37
561,201
127,500
224,168
80,500
654
154,885
61,000
1,620
2024-09-10
V
SYH
0.335
0.35
0.325
0.345
0.005
321,641
240
0.345
0.35
174,021
25,500
61,500
33,500
18,500
7,140
2024-09-09
V
SYH
0.32
0.34
0.32
0.34
0.02
183,117
66
0.33
0.345
117,381
10,500
31,000
13,500
2,500
8,000
3
2024-09-06
V
SYH
0.33
0.335
0.31
0.32
-0.01
487,477
205
0.315
0.32
415,412
21,500
10,500
19,500
200
18,500
1,118
2024-09-05
V
SYH
0.34
0.34
0.325
0.33
-0.01
241,662
110
0.33
0.335
150,311
1,500
36,000
12,500
559
2,000
37,500
566
2024-09-04
V
SYH
0.32
0.345
0.32
0.34
0.01
377,173
174
0.335
0.34
243,887
18,000
20,000
32,500
5,500
55,000
1,634
2024-09-03
V
SYH
0.35
0.35
0.33
0.33
-0.01
292,831
153
0.325
0.33
164,105
17,824
42,990
48,500
4,000
6,000
7,742
2024-08-30
V
SYH
0.355
0.36
0.34
0.34
-0.02
397,071
137
0.335
0.355
319,949
11,500
31,500
14,000
5,500
13,500
151
2024-08-29
V
SYH
0.365
0.365
0.35
0.36
-0.01
192,444
90
0.355
0.36
149,310
1,000
3,000
25,000
285
3,500
9,000
20
2024-08-28
V
SYH
0.38
0.38
0.36
0.37
-0.01
139,262
73
0.365
0.37
111,272
4,000
500
17,500
500
4,000
410
2024-08-27
V
SYH
0.38
0.385
0.37
0.38
414,220
211
0.375
0.38
265,004
12,000
68,000
38,000
200
3,000
10,500
15,707
2024-08-26
V
SYH
0.385
0.39
0.37
0.38
448,702
254
0.375
0.39
329,160
30,000
2,000
48,000
300
17,000
20,000
62
2024-08-23
V
SYH
0.365
0.3925
0.365
0.375
0.03
625,254
260
0.375
0.38
412,528
20,000
40,558
67,000
57
9,000
73,367
1,719
2024-08-22
V
SYH
0.36
0.36
0.34
0.345
-0.01
290,157
181
0.34
0.345
197,976
4,500
39,000
13,000
4,500
24,500
6,581
2024-08-21
V
SYH
0.355
0.36
0.35
0.355
-0.005
49,668
33
0.35
0.355
16,990
5,000
21,422
4,500
286
500
500
165
2024-08-20
V
SYH
0.36
0.365
0.355
0.36
0.005
75,788
47
0.355
0.36
41,067
6,000
24,000
2,500
500
1,500
220
2024-08-19
V
SYH
0.37
0.38
0.355
0.355
-0.015
348,439
113
0.35
0.365
221,479
12,000
42,000
46,000
2,500
23,500
508
2024-08-16
V
SYH
0.38
0.38
0.355
0.37
-0.015
419,390
172
0.365
0.37
269,340
6,000
59,750
51,500
5,500
26,000
650
2024-08-15
V
SYH
0.35
0.405
0.35
0.385
0.03
519,988
306
0.38
0.385
250,780
34,500
112,487
87,500
18,000
11,000
5,244
2024-08-14
V
SYH
0.365
0.365
0.355
0.355
-0.005
155,065
73
0.355
0.36
124,132
10,000
11,200
7,500
1,500
268
2024-08-13
V
SYH
0.365
0.375
0.36
0.365
-0.005
108,338
46
0.36
0.365
82,202
13,500
9,500
1,000
2,000
116
2024-08-12
V
SYH
0.335
0.375
0.33
0.37
0.04
451,489
152
0.37
0.375
309,478
17,000
44,000
43,000
498
5,000
31,500
584
2024-08-09
V
SYH
0.33
0.33
0.325
0.33
0.005
88,652
56
0.325
0.33
63,770
1,500
11,500
8,000
3,000
469
2024-08-08
V
SYH
0.315
0.34
0.315
0.325
0.01
274,258
138
0.325
0.33
163,484
3,000
53,500
35,000
200
1,000
15,000
2,373
2024-08-07
V
SYH
0.335
0.35
0.315
0.315
-0.02
512,627
243
0.315
0.325
296,029
20,000
82,800
82,500
144
17,500
8,000
4,044
2024-08-06
V
SYH
0.345
0.355
0.33
0.335
-0.02
908,832
479
0.33
0.345
342,205
43,500
210,029
95,500
145,348
6,000
40,500
24,940