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
02:19:41 EST Tue 07 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
2023-02-06
V
VRR
0.15
0.15
0.145
0.145
59,245
14
0.145
0.15
12,000
5,000
15,000
13,000
14,000
2023-02-03
V
VRR
0.16
0.16
0.145
0.145
-0.005
58,042
16
0.13
0.145
54,637
1,500
500
1,000
405
2023-02-02
V
VRR
0.155
0.17
0.15
0.15
-0.005
60,840
13
0.145
0.155
29,500
8,500
15,000
3,500
4,000
250
2023-02-01
V
VRR
0.16
0.16
0.155
0.155
0.005
28,110
15
0.155
0.16
19,985
4,000
4,000
2023-01-31
V
VRR
0.16
0.16
0.15
0.15
-0.005
178,950
18
0.145
0.16
123,000
13,000
40,000
2,500
2023-01-30
V
VRR
0.17
0.17
0.15
0.155
-0.015
199,625
22
0.145
0.16
183,365
15,000
1,000
260
2023-01-27
V
VRR
0.17
0.17
0.17
0.17
-0.005
20,900
5
0.165
0.17
13,000
2,500
2,500
2,500
2023-01-26
V
VRR
0.185
0.185
0.17
0.175
-0.01
99,533
28
0.17
0.18
54,500
5,000
2,500
37,000
333
2023-01-25
V
VRR
0.18
0.185
0.175
0.185
0.005
69,500
12
0.18
0.185
44,500
5,500
11,500
8,000
2023-01-24
V
VRR
0.19
0.19
0.175
0.175
-0.02
113,200
27
0.175
0.18
52,500
26,000
14,500
20,000
200
2023-01-23
V
VRR
0.19
0.195
0.19
0.195
0.01
77,055
14
0.185
0.195
68,000
500
7,000
1,500
55
2023-01-20
V
VRR
0.18
0.185
0.18
0.185
0.005
28,861
16
0.185
0.19
19,920
5,000
1,500
2,000
441
2023-01-19
V
VRR
0.17
0.18
0.15
0.18
0.005
222,000
26
0.16
0.18
168,500
11,500
6,000
12,000
24,000
2023-01-18
V
VRR
0.18
0.18
0.175
0.175
0.005
55,089
16
0.17
0.18
33,000
2,500
11,000
500
8,000
89
2023-01-17
V
VRR
0.17
0.18
0.16
0.18
0.02
211,226
41
0.17
0.18
149,300
7,000
13,500
500
40,500
1
2023-01-16
V
VRR
0.17
0.175
0.16
0.16
-0.02
58,500
14
0.16
0.18
43,000
5,000
1,000
4,000
5,000
2023-01-13
V
VRR
0.17
0.18
0.17
0.18
18,065
8
0.17
0.175
290
6,000
11,000
500
275
2023-01-12
V
VRR
0.18
0.18
0.18
0.18
-0.02
34,800
13
0.17
0.20
8,800
9,500
7,500
9,000
2023-01-11
V
VRR
0.20
0.20
0.18
0.18
13,450
7
0.18
0.20
10,600
500
2,000
350
2023-01-10
V
VRR
0.16
0.19
0.16
0.18
0.02
53,507
12
0.17
0.19
39,800
500
13,000
75
2023-01-09
V
VRR
0.16
0.16
0.15
0.155
-0.005
33,082
6
0.15
0.16
10,077
1,000
12,000
10,000
5
2023-01-06
V
VRR
0.15
0.16
0.14
0.16
0.01
42,320
16
0.15
0.16
25,720
9,500
3,500
3,500
2023-01-05
V
VRR
0.14
0.15
0.14
0.15
16,300
8
0.145
0.15
12,500
1,000
2,500
2023-01-04
V
VRR
0.14
0.15
0.14
0.15
0.02
51,173
5
0.145
0.15
51,173
2023-01-03
V
VRR
0.13
0.13
0.13
0.13
0.015
65,059
14
0.12
0.13
35,059
10,000
9,500
10,500
2022-12-30
V
VRR
0.125
0.125
0.105
0.105
-0.025
75,716
20
0.105
0.13
38,700
8,500
8,500
19,500
516
2022-12-29
V
VRR
0.13
0.135
0.13
0.13
0.01
112,702
15
0.125
0.13
92,450
6,000
1,500
6,000
6,500
2022-12-28
V
VRR
0.115
0.12
0.115
0.12
0.01
140,740
31
0.12
0.13
88,001
21,500
13,000
18,000
2022-12-23
V
VRR
0.11
0.115
0.11
0.11
24,050
10
0.11
0.115
23,050
300
500
200
2022-12-22
V
VRR
0.11
0.115
0.105
0.11
52,700
12
0.10
0.115
38,500
500
10,000
3,500
200
2022-12-21
V
VRR
0.11
0.115
0.11
0.11
0.005
60,000
8
0.10
0.115
28,500
6,000
20,500
5,000
2022-12-20
V
VRR
0.105
0.11
0.105
0.105
0.005
23,000
4
0.10
0.11
16,000
7,000
2022-12-19
V
VRR
0.10
0.105
0.10
0.10
-0.005
29,400
11
0.10
0.105
23,000
1,000
5,000
2022-12-16
V
VRR
0.11
0.11
0.105
0.105
-0.005
15,465
4
0.105
0.115
15,465
2022-12-15
V
VRR
0.12
0.12
0.11
0.11
-0.01
30,000
4
0.11
0.115
20,000
10,000
2022-12-14
V
VRR
0.12
0.12
0.12
0.12
0.01
10,000
1
0.11
0.12
10,000
2022-12-13
V
VRR
0.12
0.12
0.11
0.11
-0.01
225,500
39
0.105
0.11
156,000
32,000
12,000
25,500
2022-12-12
V
VRR
0.11
0.12
0.10
0.12
0.01
285,623
30
0.095
0.11
262,623
2,500
2,500
18,000
2022-12-09
V
VRR
0.11
0.11
0.11
0.11
18,000
2
0.105
0.11
18,000
2022-12-08
V
VRR
0.12
0.12
0.11
0.11
17,260
9
0.11
0.12
15,000
500
500
1,000
2022-12-07
V
VRR
0.12
0.12
0.11
0.11
-0.01
67,250
29
0.11
0.12
36,000
8,000
18,000
5,000
250
2022-12-06
V
VRR
0.115
0.12
0.115
0.12
137,900
16
0.125
0.13
107,000
16,000
12,000
2,500
2022-12-05
V
VRR
0.12
0.12
0.115
0.12
90,500
7
0.11
0.12
77,000
3,500
10,000
2022-12-02
V
VRR
0.115
0.125
0.115
0.12
218,400
27
0.115
0.12
142,500
10,500
5,000
28,500
500
31,000
2022-12-01
V
VRR
0.105
0.125
0.105
0.12
0.015
68,946
14
0.11
0.13
58,500
4,500
500
5,000
2022-11-30
V
VRR
0.105
0.11
0.105
0.105
124,023
15
0.10
0.11
124,023
2022-11-29
V
VRR
0.11
0.115
0.105
0.105
-0.005
180,000
20
0.095
0.11
110,500
20,000
16,500
33,000
2022-11-28
V
VRR
0.13
0.13
0.11
0.11
-0.02
88,700
12
0.105
0.115
61,200
7,500
7,500
12,500
2022-11-25
V
VRR
0.13
0.13
0.135
2022-11-24
V
VRR
0.13
0.13
0.135
2022-11-23
V
VRR
0.13
0.13
0.13
0.13
94,800
14
0.125
0.135
86,800
2,500
2,500
3,000
2022-11-22
V
VRR
0.12
0.145
0.12
0.13
0.01
176,440
26
0.12
0.13
125,365
10,500
10,000
9,000
300
21,000
2022-11-21
V
VRR
0.12
0.13
0.12
0.12
0.01
211,904
42
0.115
0.12
132,962
18,500
30,000
452
29,500
200
2022-11-18
V
VRR
0.11
0.11
0.11
0.11
10,300
4
0.10
0.11
10,000
300
2022-11-17
V
VRR
0.10
0.11
0.09
0.11
0.005
72,738
19
0.10
0.11
47,238
5,500
8,000
6,500
5,500
2022-11-16
V
VRR
0.10
0.105
0.10
0.105
-0.015
18,900
5
0.10
0.11
4,400
500
14,000
2022-11-15
V
VRR
0.10
0.12
0.10
0.12
0.01
72,000
16
0.10
0.115
59,500
2,000
10,000
500
2022-11-14
V
VRR
0.10
0.11
0.10
0.11
0.01
174,000
14
0.10
0.11
166,000
2,500
2,500
3,000
2022-11-11
V
VRR
0.10
0.10
0.09
0.09
-0.01
84,445
14
0.085
0.10
68,545
5,000
8,000
2,500
400
2022-11-10
V
VRR
0.095
0.10
0.095
0.10
0.01
377,000
24
0.095
0.10
324,000
12,000
26,000
15,000
2022-11-09
V
VRR
0.09
0.095
0.09
0.09
-0.005
39,000
4
0.08
0.095
39,000
2022-11-08
V
VRR
0.09
0.095
0.085
0.085
-0.005
166,500
21
0.08
0.095
100,500
11,000
3,000
20,000
32,000
2022-11-07
V
VRR
0.09
0.09
0.09
0.09
20,500
6
0.085
0.095
20,500