Dark
Streaming/Mobile
Old Site
Home
Products
Help
Contact Us
Your Account
System Status
Sign-up for a FREE 30-day Stockwatch subscription and SEE NO ADS
13:45:51 EST Wed 15 Jan 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
2025-01-14
V
TUF
0.12
0.12
0.115
0.115
-0.005
11,745
5
0.115
0.12
11,500
235
2025-01-13
V
TUF
0.12
0.13
0.12
0.12
-0.005
19,840
12
0.115
0.135
11,320
3,000
5,500
15
2025-01-10
V
TUF
0.125
0.135
0.12
0.135
0.01
18,510
4
0.115
0.135
11,500
2,000
5,000
2025-01-09
V
TUF
0.12
0.125
0.12
0.125
0.005
52,241
7
0.115
0.125
52,000
221
20
2025-01-08
V
TUF
0.115
0.125
0.115
0.12
46,954
12
0.115
0.125
46,000
500
200
2025-01-07
V
TUF
0.12
0.13
0.12
0.12
-0.005
61,089
9
0.115
0.12
60,500
589
2025-01-06
V
TUF
0.115
0.125
0.115
0.125
0.005
48,047
9
0.115
0.125
33,000
12,000
2,500
150
2025-01-03
V
TUF
0.12
0.12
0.12
0.12
30,020
6
0.115
0.12
28,000
2,000
2025-01-02
V
TUF
0.105
0.12
0.105
0.12
0.01
141,955
32
0.11
0.12
98,035
12,500
2,420
14,000
14,500
500
2024-12-31
V
TUF
0.105
0.11
0.105
0.11
51,706
14
0.105
0.11
44,001
1,000
4,500
2,000
200
2024-12-30
V
TUF
0.105
0.11
0.105
0.11
0.005
62,978
24
0.105
0.115
33,078
11,000
10,000
8,500
400
2024-12-27
V
TUF
0.105
0.11
0.10
0.105
-0.005
117,708
19
0.105
0.11
108,383
6,500
2,500
100
212
2024-12-24
V
TUF
0.11
0.115
0.105
0.105
-0.005
67,320
20
0.105
0.115
26,160
2,000
14,000
4,500
20,000
260
2024-12-23
V
TUF
0.115
0.115
0.105
0.105
-0.005
65,331
29
0.105
0.115
37,500
3,500
500
11,000
12,000
93
333
2024-12-20
V
TUF
0.105
0.115
0.105
0.105
-0.005
72,970
16
0.105
0.115
56,500
7,500
8,000
622
2024-12-19
V
TUF
0.11
0.11
0.105
0.105
-0.005
11,013
7
0.105
0.115
3,500
500
1,000
5,500
163
2024-12-18
V
TUF
0.12
0.12
0.11
0.11
-0.005
109,958
33
0.105
0.115
85,000
8,500
6,500
9,000
536
2024-12-17
V
TUF
0.115
0.115
0.11
0.115
-0.01
4,200
4
0.11
0.125
2,700
1,500
2024-12-16
V
TUF
0.125
0.125
0.11
0.12
0.01
67,605
12
0.115
0.125
21,700
225
12,000
33,500
175
2024-12-13
V
TUF
0.11
0.12
0.11
0.12
0.005
65,953
13
0.11
0.125
63,000
1,300
500
500
289
2024-12-12
V
TUF
0.12
0.125
0.115
0.115
-0.015
224,930
34
0.11
0.13
97,125
2,500
100
46,500
78,000
705
2024-12-11
V
TUF
0.12
0.13
0.12
0.13
0.015
191,404
24
0.12
0.13
91,205
5,000
20,000
21,000
499
53,500
2024-12-10
V
TUF
0.125
0.125
0.11
0.115
-0.005
92,062
34
0.11
0.12
42,562
1,000
4,000
30,500
13,500
400
2024-12-09
V
TUF
0.115
0.125
0.10
0.115
0.015
414,917
44
0.11
0.12
186,000
12,000
60,000
67,500
88,500
817
2024-12-06
V
TUF
0.105
0.105
0.09
0.10
369,849
43
0.10
0.115
185,500
67,500
60,500
175
56,000
87
2024-12-05
V
TUF
0.11
0.11
0.10
0.10
-0.015
193,053
41
0.09
0.10
111,128
2,500
52,500
26,000
870
2024-12-04
V
TUF
0.115
0.12
0.115
0.115
-0.005
98,741
28
0.11
0.115
36,110
3,000
10,000
35,500
14,000
2024-12-03
V
TUF
0.115
0.12
0.115
0.12
155,830
29
0.11
0.125
98,500
500
3,000
18,500
35,000
300
2024-12-02
V
TUF
0.115
0.12
0.11
0.11
-0.005
141,370
71
0.11
0.12
85,900
29,500
2,500
10,000
5,000
8,000
95
2024-11-29
V
TUF
0.115
0.115
0.115
0.115
127,000
17
0.115
0.125
79,500
3,500
13,500
30,500
2024-11-28
V
TUF
0.115
0.115
0.11
0.11
-0.005
2,276
6
0.105
0.115
500
254
1,500
2024-11-27
V
TUF
0.115
0.12
0.11
0.12
0.005
16,300
9
0.11
0.12
3,000
6,500
6,500
300
2024-11-26
V
TUF
0.105
0.12
0.105
0.12
0.015
327,823
40
0.11
0.125
187,773
1,000
1,000
55,000
83,000
34
2024-11-25
V
TUF
0.105
0.115
0.105
0.105
-0.015
364,300
60
0.105
0.115
317,300
2,500
500
21,000
22,500
500
2024-11-22
V
TUF
0.125
0.13
0.12
0.12
-0.005
74,640
34
0.115
0.125
67,812
1,500
100
289
4,500
439
2024-11-21
V
TUF
0.13
0.13
0.125
0.125
-0.015
82,001
23
0.125
0.13
34,351
1,000
15,000
15,500
16,000
2024-11-20
V
TUF
0.14
0.14
0.13
0.13
118,120
45
0.13
0.14
29,100
6,000
13,500
59,000
10,500
2024-11-19
V
TUF
0.13
0.135
0.13
0.13
-0.01
57,126
16
0.13
0.135
28,000
14,000
14,000
500
88
2024-11-18
V
TUF
0.13
0.14
0.13
0.14
0.01
144,574
26
0.13
0.14
67,335
16,500
36,500
2,500
21,000
739
2024-11-15
V
TUF
0.14
0.14
0.13
0.13
-0.005
119,921
32
0.125
0.135
75,396
5,500
200
17,500
21,000
125
200
2024-11-14
V
TUF
0.13
0.135
0.125
0.135
0.01
116,050
36
0.13
0.15
70,112
4,500
9,500
31,500
438
2024-11-13
V
TUF
0.13
0.13
0.12
0.125
203,542
53
0.125
0.13
92,000
18,500
19,500
35,000
350
38,000
2024-11-12
V
TUF
0.13
0.14
0.115
0.125
-0.005
466,620
80
0.125
0.13
325,665
4,000
25,500
6,000
403
8,500
95,500
508
2024-11-11
V
TUF
0.14
0.14
0.12
0.12
-0.025
419,444
68
0.115
0.13
236,000
25,000
35,500
43,500
350
76,500
300
482
2024-11-08
V
TUF
0.135
0.145
0.135
0.145
0.005
174,860
22
0.135
0.145
99,185
500
3,000
60,000
12,000
175
2024-11-07
V
TUF
0.135
0.14
0.135
0.14
0.01
153,354
28
0.135
0.14
46,900
3,500
27,000
52,500
23,000
136
308
2024-11-06
V
TUF
0.135
0.135
0.125
0.13
-0.01
165,124
39
0.13
0.135
134,768
9,000
18,000
2,000
901
100
2024-11-05
V
TUF
0.145
0.145
0.135
0.135
-0.005
75,057
26
0.135
0.145
27,201
4,500
20,480
8,500
14,000
300
2024-11-04
V
TUF
0.155
0.155
0.14
0.14
-0.005
167,170
48
0.135
0.145
87,000
10,000
25,000
21,000
23,500
334
2024-11-01
V
TUF
0.15
0.15
0.14
0.145
183,196
42
0.14
0.165
167,146
2,000
4,500
9,500
50
2024-10-31
V
TUF
0.16
0.16
0.14
0.15
287,619
75
0.14
0.15
196,795
29,500
1,500
20,000
12,000
26,500
710
2024-10-30
V
TUF
0.165
0.165
0.15
0.15
-0.01
128,445
63
0.15
0.16
94,815
500
6,500
26,500
40
2024-10-29
V
TUF
0.18
0.185
0.145
0.155
-0.03
815,629
205
0.155
0.16
398,017
46,500
99,900
141,000
5,131
4,500
119,500
1,054
2024-10-28
V
TUF
0.19
0.21
0.185
0.185
-0.005
500,027
148
0.18
0.19
275,846
28,700
31,500
35,000
126,000
1,814
2024-10-25
V
TUF
0.19
0.20
0.18
0.18
-0.01
419,298
83
0.18
0.19
342,917
17,000
7,500
205
13,000
36,000
2,149
2024-10-24
V
TUF
0.175
0.19
0.17
0.175
621,280
110
0.175
0.19
372,124
3,000
20,000
100,500
6,151
115,500
2,878
2024-10-23
V
TUF
0.165
0.175
0.145
0.175
0.02
1,374,825
195
0.16
0.17
848,748
24,500
175,500
155,000
301
5,500
163,000
1,605
2024-10-22
V
TUF
0.125
0.155
0.12
0.155
0.03
1,854,322
278
0.14
0.165
1,345,314
73,500
118,000
133,500
250
19,500
163,000
773
2024-10-21
V
TUF
0.135
0.135
0.11
0.125
0.015
902,306
97
0.115
0.125
632,744
22,000
74,010
90,000
82,657
193
2024-10-18
V
TUF
0.095
0.125
0.095
0.11
0.02
529,693
73
0.11
0.12
403,767
18,000
33,000
45,000
2,000
26,000
1,260
2024-10-17
V
TUF
0.09
0.095
0.09
0.09
83,227
23
0.085
0.095
57,649
11,000
3,000
11,000
578
2024-10-16
V
TUF
0.09
0.09
0.09
0.09
0.005
303,588
22
0.09
0.095
141,852
46,000
32,000
27,000
56,000