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
03:56:16 EDT Tue 09 Aug 2022
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
CBOE - Chicago Options Ex
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
2022-08-08
V
WE
2.90
2.90
2.87
2.90
0.03
42,825
87
2.83
2.99
35,466
4,000
200
50
100
2,800
209
2022-08-05
V
WE
2.94
2.94
2.82
2.87
218,930
282
2.82
2.99
36,252
8,000
2,500
133,700
50
2,200
6,000
29,968
2022-08-04
V
WE
2.94
2.99
2.82
2.87
-0.03
44,415
156
2.82
2.99
24,578
5,100
300
76
8,100
6,133
2022-08-03
V
WE
2.90
2.94
2.87
2.93
0.03
72,382
111
2.87
2.99
61,190
4,800
1,300
20
4,700
274
2022-08-02
V
WE
2.90
2.99
2.89
2.90
53,271
132
2.87
3.00
50,493
1,200
100
200
1,000
221
2022-07-29
V
WE
2.90
2.90
2.87
2.87
-0.03
41,291
111
2.87
2.90
34,599
1,700
100
400
100
2,254
2,102
2022-07-28
V
WE
2.82
2.90
2.76
2.90
7,312
41
2.70
2.88
6,400
5
877
2022-07-27
V
WE
2.97
3.00
2.88
2.90
0.11
122,905
174
2.66
2.90
101,200
4,600
1,030
100
3,700
12,075
2022-07-26
V
WE
3.00
3.02
2.76
2.79
-0.17
27,908
121
2.73
2.98
10,700
2,700
4,000
169
400
4,721
5,166
2022-07-25
V
WE
3.14
3.19
2.95
2.95
-0.25
14,170
73
2.90
3.30
2,718
1,400
600
3,800
5,527
2022-07-22
V
WE
3.30
3.30
3.20
3.20
-0.03
3,148
13
3.14
3.30
2,700
2
445
2022-07-21
V
WE
3.29
3.48
3.11
3.23
-0.06
78,247
96
3.12
3.30
69,543
1,400
3,100
40
400
2,700
1,064
2022-07-20
V
WE
3.29
3.30
3.19
3.29
0.17
45,179
91
3.17
3.30
34,950
1,300
1,400
4,100
3,152
2022-07-19
V
WE
3.16
3.25
3.12
3.14
-0.07
21,190
47
3.01
3.30
12,450
400
1,000
1,600
5,669
2022-07-18
V
WE
3.15
3.30
3.15
3.25
0.18
17,109
42
3.15
3.25
7,269
6,700
300
2,300
540
2022-07-15
V
WE
3.27
3.27
3.01
3.07
-0.20
9,266
43
3.02
3.25
6,327
900
900
1,133
2022-07-14
V
WE
3.30
3.30
3.25
3.27
0.07
13,700
25
3.09
3.30
11,224
600
40
200
1,300
236
2022-07-13
V
WE
3.19
3.20
3.19
3.20
0.02
5,553
21
3.20
3.95
2,230
900
1,202
1,201
2022-07-12
V
WE
3.29
3.30
3.18
3.19
-0.07
9,711
31
3.09
3.20
7,260
300
1,300
851
2022-07-11
V
WE
3.33
3.35
3.20
3.26
-0.19
11,291
49
3.20
3.30
6,387
100
50
2,100
2,641
2022-07-08
V
WE
3.46
3.50
3.43
3.48
0.13
23,436
40
3.45
3.50
15,675
1,700
2,100
3,200
711
2022-07-07
V
WE
3.50
3.50
3.35
3.42
0.05
22,610
90
3.32
3.50
15,625
1,300
300
1,904
3,100
381
2022-07-06
V
WE
3.47
3.50
3.30
3.38
-0.12
18,560
77
3.25
3.48
10,472
1,900
1,800
72
100
3,300
819
2022-07-05
V
WE
3.38
3.54
3.33
3.50
0.17
49,014
66
3.25
3.50
43,500
1,100
3,000
1,204
2022-07-04
V
WE
3.55
3.55
3.33
3.33
-0.22
6,943
36
3.25
3.55
5,144
500
800
481
2022-06-30
V
WE
3.52
3.57
3.51
3.55
0.03
242,750
283
3.41
3.55
186,381
3,100
21,300
87
5,100
4,300
20,427
2022-06-29
V
WE
3.55
3.55
3.45
3.52
0.01
4,632
34
3.45
3.55
1,651
400
1,300
5
1,000
269
2022-06-28
V
WE
3.63
3.63
3.43
3.59
-0.15
50,955
141
3.41
3.65
27,647
8,200
2,670
100
1,200
11,133
2022-06-27
V
WE
3.63
3.75
3.51
3.74
-0.01
4,046
27
3.66
3.75
1,038
300
1,200
145
500
700
108
2022-06-24
V
WE
3.76
3.76
3.58
3.75
21,766
79
3.71
3.75
18,085
428
100
10
800
2,343
2022-06-23
V
WE
3.75
3.89
3.72
3.75
0.20
24,306
68
3.65
3.75
21,200
400
800
1,400
506
2022-06-22
V
WE
3.61
3.75
3.49
3.55
-0.15
19,129
84
3.55
3.75
11,321
900
1,800
30
300
2,600
1,873
2022-06-21
V
WE
3.75
3.75
3.66
3.70
-0.05
25,317
66
3.67
3.70
15,396
1,200
5,200
2,230
1,251
2022-06-20
V
WE
3.74
3.74
3.56
3.56
-0.19
5,706
25
3.50
4.00
60
1,200
2,500
30
406
1,508
2022-06-17
V
WE
3.75
3.75
3.39
3.75
0.05
321,650
111
3.64
3.75
309,029
2,100
1,000
19
300
3,460
5,392
2022-06-16
V
WE
3.77
3.80
3.56
3.70
-0.24
22,436
85
3.50
3.75
14,660
1,100
300
70
200
1,400
4,656
2022-06-15
V
WE
3.95
4.00
3.85
3.94
-0.03
31,478
105
3.91
4.00
19,401
1,900
2,800
141
608
6,597
2022-06-14
V
WE
4.19
4.19
3.90
3.97
-0.08
30,342
79
3.95
4.00
13,206
3,600
6,800
100
2,000
4,621
2022-06-13
V
WE
4.26
4.39
4.01
4.18
-0.32
54,623
203
4.10
4.25
34,290
4,500
2,600
200
4,191
8,486
2022-06-10
V
WE
4.78
4.80
4.44
4.50
-0.30
96,619
252
4.44
4.50
53,468
9,700
18,100
90
2,100
8,104
5,006
2022-06-09
V
WE
4.90
4.93
4.75
4.80
-0.12
38,745
158
4.75
4.95
15,975
800
170
100
300
4,600
16,500
2022-06-08
V
WE
4.86
5.04
4.77
4.94
285,719
113
4.80
5.12
273,681
2,900
100
100
4
100
1,600
5,825
2022-06-07
V
WE
4.95
5.00
4.82
4.94
-0.01
15,183
102
4.75
4.95
3,036
2,300
2,300
149
100
2,690
4,006
2022-06-06
V
WE
4.95
4.96
4.81
4.90
-0.05
10,885
84
4.90
5.15
2,972
2,500
80
2,700
2,623
2022-06-03
V
WE
4.79
5.00
4.79
4.95
-0.05
14,094
92
4.80
5.15
7,480
1,700
100
100
300
4,115
2022-06-02
V
WE
5.01
5.15
5.00
5.00
0.24
31,831
145
5.01
5.15
12,106
900
600
60
18,120
2022-06-01
V
WE
5.12
5.15
4.76
4.76
-0.28
10,604
78
4.80
5.15
2,400
400
100
10
7,693
2022-05-31
V
WE
5.42
5.42
4.90
5.10
-0.15
15,905
88
4.90
5.15
3,018
1,800
2,280
205
800
2,100
5,502
2022-05-30
V
WE
5.25
5.26
5.14
5.25
0.05
3,498
21
4.77
5.50
2,750
100
101
300
234
2022-05-27
V
WE
4.97
5.98
4.80
5.17
0.17
149,806
138
4.92
5.63
130,495
5,900
1,000
120
200
2,200
9,691
2022-05-26
V
WE
4.82
5.00
4.75
5.00
44,956
150
4.96
7.95
12,072
2,700
3,800
4,001
18,383
2022-05-25
V
WE
5.00
5.61
4.82
5.09
0.10
34,375
215
4.82
7.95
16,555
2,000
1,800
9,300
4,720
2022-05-24
V
WE
5.05
5.23
4.85
4.85
-0.11
8,947
42
4.85
7.88
6,267
800
100
600
1,180
2022-05-20
V
WE
5.02
5.06
4.82
4.82
-0.22
9,441
53
4.75
5.00
4,279
700
1,400
3,022
2022-05-19
V
WE
5.25
5.25
5.00
5.04
-0.15
17,101
98
5.00
5.50
8,316
100
1,700
1,200
500
4,985
2022-05-18
V
WE
5.54
5.54
5.11
5.11
-0.22
5,563
36
5.09
5.45
2,081
400
900
20
2,112
2022-05-17
V
WE
5.06
5.47
5.06
5.34
-0.41
13,014
52
5.19
7.95
1,231
400
7,100
200
3,477
2022-05-16
V
WE
6.75
6.75
5.68
5.75
-0.19
11,354
68
5.40
6.05
5,940
300
1,308
1
1,600
1,700
2022-05-13
V
WE
6.23
6.26
5.72
5.80
0.09
15,304
57
5.80
6.26
9,230
1,400
7
1
350
1,776
2022-05-12
V
WE
4.96
6.30
4.96
5.71
0.20
13,561
77
5.25
5.90
7,018
800
1,500
50
500
1,400
1,943
2022-05-11
V
WE
5.35
6.19
5.20
5.51
0.28
18,889
81
5.20
5.55
10,732
1,700
2,600
90
1,200
2,566
2022-05-10
V
WE
5.28
5.28
4.90
5.23
0.22
15,148
68
4.70
5.35
10,809
1,800
200
94
100
700
1,445