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
02:08:14 EST Tue 18 Feb 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
2025-02-14
V
WMS
0.03
0.03
0.025
0.025
-0.005
40,000
2
0.025
0.03
5,000
35,000
2025-02-13
V
WMS
0.03
0.03
0.03
0.03
1,000
1
0.025
0.035
1,000
2025-02-12
V
WMS
0.035
0.035
0.03
0.03
28,168
5
0.025
0.035
28,000
168
2025-02-11
V
WMS
0.025
0.03
0.025
0.03
-0.005
1,509,000
36
0.025
0.035
588,000
174,000
85,000
277,000
160,000
225,000
2025-02-10
V
WMS
0.035
0.035
0.035
0.035
0.005
250,000
5
0.025
0.035
141,000
66,000
43,000
2025-02-07
V
WMS
0.03
0.025
0.035
2025-02-06
V
WMS
0.03
0.03
0.03
0.03
330
1
0.025
0.035
330
2025-02-05
V
WMS
0.03
0.025
0.035
2025-02-04
V
WMS
0.035
0.035
0.035
0.035
0.005
10,000
3
0.025
0.035
10,000
2025-02-03
V
WMS
0.025
0.03
0.025
0.03
236,000
14
0.025
0.035
167,000
18,000
51,000
2025-01-31
V
WMS
0.03
0.03
0.03
0.03
30,000
3
0.03
0.035
30,000
2025-01-30
V
WMS
0.03
0.03
0.025
0.025
-0.005
23,400
3
0.025
0.03
6,400
17,000
2025-01-29
V
WMS
0.03
0.03
0.03
0.03
22,400
3
0.03
0.035
22,400
2025-01-28
V
WMS
0.03
0.03
0.03
0.03
1,000
1
0.03
0.035
1,000
2025-01-27
V
WMS
0.03
0.03
0.03
0.03
-0.005
177,526
9
0.025
0.035
36,200
8,000
30,000
53,000
50,000
326
2025-01-24
V
WMS
0.035
0.03
0.035
2025-01-23
V
WMS
0.035
0.03
0.035
2025-01-22
V
WMS
0.03
0.035
0.03
0.03
-0.005
108,020
6
0.03
0.035
101,000
7,000
2025-01-21
V
WMS
0.035
0.035
0.035
0.035
20,000
1
0.03
0.035
20,000
2025-01-20
V
WMS
0.035
0.035
0.03
0.03
-0.005
68,500
5
0.03
0.035
6,000
1,000
61,000
500
2025-01-17
V
WMS
0.035
0.035
0.03
0.035
0.005
609,286
21
0.03
0.04
405,000
60,000
54,000
50,000
40,000
1
2025-01-16
V
WMS
0.03
0.03
0.03
0.03
493,058
27
0.03
0.035
272,875
85,000
90,000
15,000
30,000
6
2025-01-15
V
WMS
0.045
0.045
0.025
0.025
-0.01
2,228,237
106
0.025
0.03
1,188,576
113,000
207,000
136,000
72,000
37,000
364,000
50,661
60,000
2025-01-14
V
WMS
0.025
0.04
0.02
0.035
0.015
5,600,680
151
0.03
0.04
4,508,917
313,000
156,000
221,000
43,400
281,000
2,013
75,000
2025-01-13
V
WMS
0.02
0.02
0.02
0.02
-0.005
325,000
6
0.02
0.025
75,000
75,000
175,000
2025-01-10
V
WMS
0.02
0.02
0.02
0.02
-0.005
7,000
1
0.02
0.025
7,000
2025-01-09
V
WMS
0.025
0.02
0.025
2025-01-08
V
WMS
0.025
0.02
0.025
2025-01-07
V
WMS
0.025
0.025
0.025
0.025
40
1
0.02
0.025
40
2025-01-06
V
WMS
0.025
0.02
0.025
2025-01-03
V
WMS
0.025
0.02
0.025
2025-01-02
V
WMS
0.025
0.025
0.025
0.025
0.005
30,015
2
0.02
0.025
30,015
2024-12-31
V
WMS
0.02
0.02
0.025
2024-12-30
V
WMS
0.02
0.025
0.02
0.025
560,333
15
0.02
0.025
433,000
45,000
7,000
333
75,000
2024-12-27
V
WMS
0.025
0.02
0.025
2024-12-24
V
WMS
0.025
0.02
0.025
2024-12-23
V
WMS
0.025
0.025
0.025
0.025
247,000
2
0.02
0.025
244,000
3,000
2024-12-20
V
WMS
0.025
0.025
0.03
2024-12-19
V
WMS
0.025
0.025
0.03
2024-12-18
V
WMS
0.025
0.025
0.025
0.025
638,816
9
0.025
0.03
613,316
5,000
20,000
500
2024-12-17
V
WMS
0.025
0.025
0.025
0.025
103,500
3
0.025
0.03
103,000
2024-12-16
V
WMS
0.025
0.025
0.025
0.025
17,530
2
0.025
0.03
17,530
2024-12-13
V
WMS
0.025
0.025
0.025
0.025
50,000
1
0.025
0.03
50,000
2024-12-12
V
WMS
0.025
0.025
0.03
2024-12-11
V
WMS
0.025
0.025
0.025
0.025
-0.005
8,012
2
0.025
0.03
8,000
2024-12-10
V
WMS
0.03
0.025
0.03
2024-12-09
V
WMS
0.03
0.025
0.03
2024-12-06
V
WMS
0.03
0.03
0.03
0.03
45,833
6
0.025
0.03
36,000
500
9,000
333
2024-12-05
V
WMS
0.03
0.03
0.03
0.03
0.005
85,500
3
0.025
0.03
85,000
500
2024-12-04
V
WMS
0.02
0.025
0.02
0.025
534,500
20
0.025
0.03
179,000
60,000
109,000
50,000
101,000
500
35,000
2024-12-03
V
WMS
0.025
0.025
0.02
0.02
-0.005
60,000
2
0.02
0.025
10,000
50,000
2024-12-02
V
WMS
0.02
0.02
0.02
0.02
-0.005
30,000
1
0.02
0.025
30,000
2024-11-29
V
WMS
0.025
0.025
0.02
0.025
239,602
14
0.02
0.025
105,000
121,000
7,000
1,000
602
5,000
2024-11-28
V
WMS
0.025
0.025
0.025
0.025
0.005
10,000
1
0.02
0.025
10,000
2024-11-27
V
WMS
0.025
0.025
0.02
0.02
-0.01
1,598,333
23
0.02
0.025
1,041,000
90,000
30,000
20,000
272,000
333
145,000
2024-11-26
V
WMS
0.03
0.025
0.03
2024-11-25
V
WMS
0.03
0.025
0.03
2024-11-22
V
WMS
0.03
0.03
0.03
0.03
425,000
5
0.025
0.035
383,000
34,000
8,000
2024-11-21
V
WMS
0.035
0.035
0.035
0.035
0.005
25,000
1
0.025
0.035
25,000
2024-11-20
V
WMS
0.03
0.03
0.03
0.03
0.005
494,000
9
0.03
0.035
370,000
30,000
20,000
40,000
34,000
2024-11-19
V
WMS
0.025
0.025
0.03
2024-11-18
V
WMS
0.025
0.025
0.025
0.025
251,408
6
0.025
0.03
251,000