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
05:05:02 EST Mon 06 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
2023-02-03
V
TMRR
0.06
0.065
0.06
0.06
67,955
8
0.06
0.065
67,080
2023-02-02
V
TMRR
0.06
0.06
0.06
0.06
-0.005
5,900
2
0.06
0.065
5,000
2023-02-01
V
TMRR
0.065
0.065
0.065
0.065
-0.005
136,086
10
0.06
0.065
136,000
2023-01-31
V
TMRR
0.07
0.07
0.065
0.07
0.005
22,000
4
0.065
0.07
22,000
2023-01-30
V
TMRR
0.065
0.065
0.065
0.065
2,000
1
0.065
0.07
2,000
2023-01-27
V
TMRR
0.065
0.065
0.065
0.065
-0.005
5,000
1
0.065
0.07
5,000
2023-01-26
V
TMRR
0.07
0.07
0.07
0.07
3,000
1
0.065
0.075
3,000
2023-01-25
V
TMRR
0.065
0.07
0.065
0.07
53,000
4
0.065
0.07
53,000
2023-01-24
V
TMRR
0.065
0.07
0.065
0.07
0.005
39,220
5
0.065
0.07
39,000
2023-01-23
V
TMRR
0.065
0.07
0.065
0.065
-0.005
33,500
7
0.065
0.07
33,000
2023-01-20
V
TMRR
0.07
0.07
0.07
0.07
-0.005
8,750
5
0.07
0.075
8,750
2023-01-19
V
TMRR
0.075
0.075
0.075
0.075
0.005
2,400
2
0.07
0.075
2,000
2023-01-18
V
TMRR
0.08
0.08
0.07
0.07
11,000
2
0.07
0.075
11,000
2023-01-17
V
TMRR
0.065
0.08
0.065
0.07
1,022,156
25
0.065
0.075
1,021,000
500
656
2023-01-16
V
TMRR
0.07
0.07
0.07
0.07
-0.005
323,837
14
0.07
0.075
323,837
2023-01-13
V
TMRR
0.065
0.075
0.065
0.075
0.01
824,400
22
0.065
0.075
808,900
500
15,000
2023-01-12
V
TMRR
0.07
0.07
0.065
0.065
-0.005
78,800
7
0.065
0.07
78,000
2023-01-11
V
TMRR
0.065
0.07
0.065
0.07
175,415
21
0.065
0.07
146,000
29,000
415
2023-01-10
V
TMRR
0.07
0.07
0.06
0.07
-0.005
787,175
55
0.065
0.07
450,175
184,000
98,000
8,000
47,000
2023-01-09
V
TMRR
0.08
0.10
0.07
0.075
0.005
4,380,968
285
0.07
0.075
3,762,890
413,000
117,000
37,000
3,678
44,000
1,300
2023-01-06
V
TMRR
0.05
0.07
0.05
0.07
0.02
694,387
38
0.06
0.07
666,387
28,000
2023-01-05
V
TMRR
0.05
0.05
0.05
0.05
8,000
2
0.045
0.05
8,000
2023-01-04
V
TMRR
0.05
0.05
0.05
0.05
16,000
2
0.045
0.05
16,000
2023-01-03
V
TMRR
0.05
0.05
0.05
0.05
11,000
1
0.045
0.05
11,000
2022-12-30
V
TMRR
0.05
0.05
0.05
0.05
2,000
1
0.045
0.05
2,000
2022-12-29
V
TMRR
0.05
0.05
0.05
0.05
3,000
2
0.045
0.05
3,000
2022-12-28
V
TMRR
0.05
0.05
0.05
0.05
5,800
3
0.045
0.05
5,800
2022-12-23
V
TMRR
0.05
0.045
0.05
2022-12-22
V
TMRR
0.05
0.045
0.05
2022-12-21
V
TMRR
0.05
0.05
0.05
0.05
15,000
1
0.045
0.05
15,000
2022-12-20
V
TMRR
0.05
0.05
0.05
0.05
456,000
3
0.045
0.05
456,000
2022-12-19
V
TMRR
0.05
0.05
0.055
2022-12-16
V
TMRR
0.05
0.05
0.055
2022-12-15
V
TMRR
500
1
0.05
0.06
500
2022-12-14
V
TMRR
0.05
0.05
0.06
2022-12-13
V
TMRR
0.05
0.05
0.06
2022-12-12
V
TMRR
0.05
0.05
0.05
0.05
3,000
1
0.05
0.055
3,000
2022-12-09
V
TMRR
0.05
0.05
0.06
2022-12-08
V
TMRR
0.055
0.055
0.05
0.05
-0.01
7,777
3
0.05
0.06
7,000
777
2022-12-07
V
TMRR
0.06
0.06
0.06
0.06
0.01
3,420
3
0.05
0.06
3,400
2022-12-06
V
TMRR
0.05
0.05
0.06
2022-12-05
V
TMRR
0.055
0.055
0.05
0.05
-0.005
76,000
4
0.05
0.06
76,000
2022-12-02
V
TMRR
0.055
0.055
0.055
0.055
1,875
2
0.05
0.055
1,000
875
2022-12-01
V
TMRR
0.055
0.05
0.055
2022-11-30
V
TMRR
0.055
0.05
0.055
2022-11-29
V
TMRR
0.055
0.055
0.055
0.055
2,000
1
0.05
0.055
2,000
2022-11-28
V
TMRR
0.06
0.06
0.055
0.055
12,050
3
0.05
0.055
12,050
2022-11-25
V
TMRR
0.06
0.06
0.055
0.055
7,000
2
0.05
0.06
7,000
2022-11-24
V
TMRR
0.06
0.06
0.055
0.055
7,000
2
0.05
0.055
7,000
2022-11-23
V
TMRR
0.055
0.055
0.055
0.055
2,000
1
0.05
0.055
2,000
2022-11-22
V
TMRR
0.05
0.055
0.05
0.055
4,000
4
0.05
0.055
4,000
2022-11-21
V
TMRR
0.055
0.055
0.055
0.055
3,000
2
0.05
0.055
3,000
2022-11-18
V
TMRR
0.055
0.055
0.055
0.055
3,000
2
0.05
0.055
3,000
2022-11-17
V
TMRR
0.055
0.055
0.055
0.055
3,020
2
0.05
0.055
3,000
2022-11-16
V
TMRR
0.055
0.055
0.055
0.055
2,010
2
0.05
0.055
2,000
2022-11-15
V
TMRR
0.055
0.055
0.055
0.055
3,025
3
0.05
0.055
3,000
2022-11-14
V
TMRR
0.055
0.055
0.055
0.055
0.005
4,000
1
0.05
0.055
4,000
2022-11-11
V
TMRR
0.05
0.05
0.05
0.05
5,025
2
0.05
0.055
5,000
2022-11-10
V
TMRR
0.05
0.05
0.05
0.05
0.005
20,000
1
0.05
0.055
20,000
2022-11-09
V
TMRR
25
1
0.045
0.05
2022-11-08
V
TMRR
0.045
0.045
0.045
0.045
20,000
1
0.045
0.05
20,000
2022-11-07
V
TMRR
0.045
0.045
0.045
0.045
-0.005
21,300
5
0.045
0.05
21,300