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
12:10:55 EST Sat 09 Nov 2024
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
2024-11-08
V
WRLG
0.63
0.635
0.58
0.59
-0.04
4,810,254
1,161
0.59
0.60
2,141,822
655,065
702,772
567,500
9,296
69,000
283,000
223,392
3,000
91,650
2024-11-07
V
WRLG
0.63
0.63
0.61
0.63
0.01
1,143,973
381
0.62
0.63
420,799
148,000
116,500
281,000
2,855
23,000
70,500
32,779
42,132
2024-11-06
V
WRLG
0.61
0.63
0.60
0.62
1,764,580
796
0.61
0.63
456,548
285,500
201,913
369,000
4,429
44,000
107,500
112,777
135,804
2024-11-05
V
WRLG
0.64
0.64
0.61
0.62
-0.01
940,694
561
0.62
0.63
306,759
153,259
71,510
130,500
3,316
29,500
58,000
151,562
24,483
2024-11-04
V
WRLG
0.65
0.65
0.62
0.63
-0.01
1,501,200
513
0.62
0.64
577,803
145,266
186,961
253,000
8,221
11,500
63,500
156,320
70,250
2024-11-01
V
WRLG
0.62
0.65
0.61
0.64
0.01
2,489,804
1,157
0.62
0.65
818,195
214,333
98,940
629,500
5,730
154,500
300,000
185,206
500
39,380
2024-10-31
V
WRLG
0.63
0.64
0.60
0.62
-0.005
3,049,771
1,061
0.62
0.64
1,102,589
384,500
354,406
505,000
8,305
195,000
283,500
85,552
49,610
2024-10-30
V
WRLG
0.64
0.64
0.62
0.62
-0.02
2,074,551
743
0.62
0.63
903,193
340,566
214,312
229,000
19,042
50,500
83,134
160,825
56,816
2024-10-29
V
WRLG
0.64
0.66
0.63
0.63
4,051,016
963
0.63
0.64
1,625,736
885,750
289,269
680,500
4,598
68,500
273,000
117,751
500
58,375
2024-10-28
V
WRLG
0.68
0.68
0.63
0.63
-0.05
5,594,760
1,487
0.63
0.66
2,297,767
1,031,240
377,400
1,048,500
1,646
61,000
233,500
291,704
500
86,710
2024-10-25
V
WRLG
0.66
0.68
0.65
0.68
0.02
1,850,273
479
0.67
0.68
1,093,375
201,885
133,000
170,500
1,250
44,000
59,000
72,358
34,500
2024-10-24
V
WRLG
0.68
0.68
0.65
0.66
-0.01
2,230,005
823
0.65
0.67
1,008,512
421,750
107,640
332,500
9,377
47,500
116,500
145,759
500
20,000
2024-10-23
V
WRLG
0.69
0.69
0.66
0.67
-0.01
2,451,167
770
0.66
0.67
1,121,093
296,700
104,250
501,000
3,230
40,500
93,500
260,471
12,320
2024-10-22
V
WRLG
0.68
0.70
0.68
0.68
3,206,009
668
0.68
0.69
1,889,531
259,400
184,505
419,500
1,616
11,000
117,500
259,249
37,200
2024-10-21
V
WRLG
0.70
0.73
0.67
0.68
-0.01
3,788,395
1,227
0.67
0.68
1,518,348
592,150
518,568
478,000
8,784
138,000
235,807
151,652
1,500
78,654
2024-10-18
V
WRLG
0.68
0.71
0.65
0.68
-0.06
13,868,112
3,274
0.68
0.69
4,766,688
1,523,023
1,143,700
2,486,000
132,588
727,500
767,000
1,523,337
1,000
202,330
2024-10-17
V
WRLG
0.75
0.76
0.73
0.74
2,091,813
848
0.73
0.76
1,138,454
319,572
130,000
217,500
5,775
27,502
92,000
125,948
18,350
2024-10-16
V
WRLG
0.77
0.80
0.74
0.74
-0.03
1,707,611
642
0.74
0.77
577,010
443,603
145,085
359,000
5,315
9,500
81,500
34,195
28,810
2024-10-15
V
WRLG
0.78
0.80
0.77
0.78
1,055,469
502
0.77
0.78
361,571
154,605
107,500
205,000
2,719
56,004
77,500
37,142
1,000
25,500
2024-10-11
V
WRLG
0.78
0.80
0.77
0.78
965,873
541
0.77
0.79
407,984
187,500
94,400
122,500
695
10,000
65,038
51,444
7,234
2024-10-10
V
WRLG
0.77
0.79
0.75
0.79
0.03
1,061,513
721
0.77
0.79
524,683
201,000
69,000
88,500
1,592
26,500
39,023
72,597
9,065
2024-10-09
V
WRLG
0.77
0.77
0.75
0.75
-0.02
519,663
298
0.75
0.77
289,845
61,500
12,000
81,500
665
27,000
23,000
20,339
2024-10-08
V
WRLG
0.78
0.78
0.74
0.76
-0.01
1,446,173
641
0.76
0.77
644,783
130,131
147,500
240,000
21,706
37,000
88,500
55,140
1,000
4,955
2024-10-07
V
WRLG
0.77
0.78
0.76
0.77
-0.02
811,309
389
0.76
0.79
410,278
86,775
104,500
90,500
2,275
13,000
32,000
59,567
5,516
2024-10-04
V
WRLG
0.79
0.80
0.77
0.79
0.01
1,144,845
513
0.77
0.80
512,474
166,000
179,600
119,500
2,550
10,000
53,000
39,677
31,500
2024-10-03
V
WRLG
0.78
0.81
0.78
0.78
1,146,076
398
0.77
0.79
666,054
108,005
175,000
114,000
300
9,000
30,000
25,980
500
1,865
2024-10-02
V
WRLG
0.79
0.79
0.76
0.78
0.015
877,512
624
0.77
0.78
308,630
75,000
121,750
145,000
1,313
102,500
49,500
56,318
2024-10-01
V
WRLG
0.79
0.79
0.76
0.77
0.02
909,046
573
0.76
0.78
402,672
161,000
98,500
91,500
1,731
16,500
70,000
55,222
2,100
2024-09-30
V
WRLG
0.75
0.77
0.74
0.76
-0.01
637,618
329
0.74
0.77
300,726
71,275
113,560
57,500
597
4,000
37,000
23,940
9,765
2024-09-27
V
WRLG
0.80
0.80
0.76
0.77
-0.03
335,886
176
0.76
0.77
335,886
95,878
214,000
96,500
9,500
195,500
39,635
14,710
2024-09-26
V
WRLG
0.80
0.81
0.79
0.80
0.005
849,245
405
0.79
0.80
322,419
83,500
178,500
132,000
900
5,500
56,000
30,632
2,500
16,500
2024-09-25
V
WRLG
0.81
0.82
0.77
0.80
885,744
459
0.78
0.80
335,209
120,000
185,385
115,500
1,363
16,000
16,077
65,477
8,000
2024-09-24
V
WRLG
0.84
0.84
0.78
0.80
-0.01
2,283,250
1,153
0.79
0.80
775,802
428,069
408,500
292,000
16,358
50,500
101,800
105,317
500
50,540
2024-09-23
V
WRLG
0.87
0.88
0.81
0.81
-0.06
1,518,774
639
0.81
0.84
766,118
212,290
192,600
207,000
2,824
19,000
34,500
49,316
400
2024-09-20
V
WRLG
0.82
0.87
0.82
0.87
0.055
2,254,121
889
0.86
0.87
1,029,326
310,200
321,300
268,000
13,238
30,000
52,000
153,233
29,900
2024-09-19
V
WRLG
0.83
0.84
0.81
0.81
0.01
1,287,995
528
0.80
0.82
415,654
200,900
117,500
127,000
1,052
46,000
42,500
273,926
1,500
14,800
2024-09-18
V
WRLG
0.83
0.85
0.79
0.80
-0.02
2,604,635
886
0.78
0.83
1,276,329
329,665
367,500
323,000
2,758
55,285
147,500
50,199
1,000
30,600
2024-09-17
V
WRLG
0.84
0.84
0.79
0.82
0.01
2,474,002
937
0.81
0.82
1,019,096
196,430
325,000
322,000
10,856
71,000
411,800
65,883
20,700
2024-09-16
V
WRLG
0.79
0.83
0.79
0.81
0.03
2,406,883
1,388
0.80
0.82
1,085,579
272,300
186,150
316,500
2,600
56,000
172,419
252,453
16,100
2024-09-13
V
WRLG
0.75
0.79
0.74
0.78
0.04
2,457,485
1,005
0.77
0.79
1,122,387
308,734
259,000
296,000
2,773
47,000
211,000
131,984
23,325
2024-09-12
V
WRLG
0.71
0.75
0.71
0.74
0.05
2,245,402
793
0.72
0.74
1,095,045
209,157
247,400
306,000
4,650
20,500
78,000
173,957
1,500
19,906
2024-09-11
V
WRLG
0.70
0.71
0.69
0.69
-0.01
437,933
198
0.68
0.70
208,508
56,702
44,500
52,500
893
18,000
30,500
10,579
9,100
2024-09-10
V
WRLG
0.69
0.70
0.67
0.70
0.03
539,044
262
0.69
0.70
221,721
78,000
69,000
61,500
1,372
15,000
55,500
20,175
9,500
2024-09-09
V
WRLG
0.69
0.70
0.67
0.67
-0.02
355,316
226
0.67
0.70
130,066
64,650
41,000
25,000
755
13,000
45,000
22,569
10,500
2024-09-06
V
WRLG
0.68
0.69
0.66
0.69
580,849
340
0.68
0.69
247,520
64,500
65,500
500
9,000
46,511
114,019
5,000
2024-09-05
V
WRLG
0.71
0.73
0.67
0.68
-0.02
1,225,612
344
0.68
0.70
361,718
215,000
65,000
468,000
1,386
15,000
48,014
17,206
2,000
8,000
2024-09-04
V
WRLG
0.68
0.72
0.68
0.70
0.02
588,580
278
0.68
0.71
220,311
86,500
50,000
111,500
1,750
5,000
54,200
33,693
13,408
2024-09-03
V
WRLG
0.71
0.72
0.66
0.68
-0.05
1,079,075
565
0.68
0.70
347,199
133,000
226,300
219,500
1,217
8,500
43,858
71,153
12,840
2024-08-30
V
WRLG
0.73
0.73
0.69
0.73
0.02
2,263,000
858
0.70
0.73
1,076,819
216,500
231,700
216,500
1,600
157,500
99,510
205,584
500
17,900
2024-08-29
V
WRLG
0.69
0.71
0.68
0.71
0.04
1,072,172
373
0.69
0.71
291,330
242,500
109,900
201,000
2,300
86,000
31,012
37,695
3,000
28,500
2024-08-28
V
WRLG
0.70
0.70
0.65
0.68
-0.01
879,599
481
0.66
0.68
348,959
60,000
207,300
64,000
2,936
115,500
35,016
34,942
1,200
2024-08-27
V
WRLG
0.71
0.72
0.68
0.68
-0.03
1,393,677
496
0.68
0.70
398,174
183,370
156,000
411,500
3,514
11,500
117,521
44,262
12,550
2024-08-26
V
WRLG
0.74
0.74
0.70
0.70
-0.01
898,653
381
0.70
0.71
331,821
91,000
43,100
155,500
310
57,000
81,000
74,903
10,180
2024-08-23
V
WRLG
0.73
0.75
0.71
0.71
757,290
293
0.71
0.73
220,682
37,000
116,500
214,500
626
94,500
27,011
16,732
18,110
2024-08-22
V
WRLG
0.73
0.73
0.69
0.72
882,544
460
0.70
0.72
412,300
130,500
64,600
93,500
4,246
76,500
37,007
21,054
500
10,282
2024-08-21
V
WRLG
0.71
0.77
0.71
0.72
0.01
2,482,597
920
0.71
0.72
1,019,919
172,500
281,510
540,500
3,605
137,000
118,251
106,588
16,983
2024-08-20
V
WRLG
0.72
0.74
0.70
0.70
1,099,065
506
0.70
0.73
614,697
58,401
149,500
168,000
1,673
23,500
16,014
30,708
10,200
2024-08-19
V
WRLG
0.71
0.72
0.69
0.70
936,155
353
0.70
0.72
219,719
85,500
75,500
96,500
2,496
2,500
43,500
341,155
9,350
2024-08-16
V
WRLG
0.65
0.71
0.65
0.71
0.06
2,182,983
602
0.69
0.71
883,514
125,500
151,500
532,500
3,303
41,500
69,750
242,484
17,957
2024-08-15
V
WRLG
0.66
0.66
0.65
0.66
0.01
636,603
234
0.65
0.66
171,535
42,000
36,924
59,000
866
200,500
63,500
11,198
2024-08-14
V
WRLG
0.67
0.675
0.64
0.65
933,601
421
0.64
0.67
465,151
104,500
22,000
132,000
4,700
36,000
37,028
61,606
7,400
2024-08-13
V
WRLG
0.68
0.69
0.65
0.65
-0.01
1,127,362
331
0.65
0.67
596,688
120,448
155,500
143,000
750
4,500
56,033
25,387
14,585
2024-08-12
V
WRLG
0.63
0.66
0.60
0.66
0.06
1,768,227
686
0.64
0.66
799,151
144,950
64,000
332,500
400
16,500
256,500
93,146
25,800