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
01:34:36 EDT Sat 14 Jun 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
Vol
#Tr
Bid
Ask
2025-06-13
Q
LPTV
0.03386
0.0485
0.0241
0.041
0.041
8,568
89
0.001
0.20
2025-06-12
Q
LPTV
0.0225
0.0225
0.0225
0.0225
116
20
0.001
0.20
2025-06-11
Q
LPTV
0.025
0.025
0.021375
0.0225
-0.0025
247,449
32
0.0177
0.12
2025-06-10
Q
LPTV
0.025
0.025
0.021
0.025
0.0019
7,987
11
0.0179
0.12
2025-06-09
Q
LPTV
0.0231
0.0231
0.0231
0.0231
0.002
10,149
9
0.019
0.12
2025-06-06
Q
LPTV
0.0225
0.0225
0.0211
0.0211
-0.00195
159,650
16
0.0211
0.0231
2025-06-05
Q
LPTV
0.0235
0.024
0.0201
0.02305
-0.00095
383,316
20
0.0191
0.0231
2025-06-04
Q
LPTV
0.022
0.024
0.021
0.024
0.003
582,054
35
0.001
0.20
2025-06-03
Q
LPTV
0.02
0.022
0.019
0.021
0.001
186,240
22
0.0201
0.025
2025-06-02
Q
LPTV
0.02
0.02
0.0177
0.02
0.002
20,790
17
0.0177
0.025
2025-05-30
Q
LPTV
0.0188
0.021
0.0175
0.018
-0.00264
132,963
23
0.016
0.025
2025-05-29
Q
LPTV
0.01945
0.0231
0.01865
0.02064
0.0008
238,540
13
0.018
0.0231
2025-05-28
Q
LPTV
0.0171
0.0229
0.0171
0.01984
0.00184
54,303
10
0.0169
0.022
2025-05-27
Q
LPTV
0.019
0.0235
0.0161
0.018
-0.0015
107,493
20
0.017
0.025
2025-05-26
Q
LPTV
0.0228
0.0228
0.0157
0.0195
-0.0033
0
0
2025-05-23
Q
LPTV
0.0228
0.0228
0.0157
0.0195
-0.0033
404,289
33
0.001
0.20
2025-05-22
Q
LPTV
0.0212
0.0248
0.021
0.0228
-0.002
189,017
21
0.0228
0.0261
2025-05-21
Q
LPTV
0.021
0.0249
0.021
0.0248
0.0021
19,513
17
0.0212
0.026
2025-05-20
Q
LPTV
0.035
0.035
0.02101
0.0227
-0.0123
756,904
57
0.0193
0.0249
2025-05-19
Q
LPTV
0.03175
0.035
0.02605
0.035
0.005
114,453
22
0.001
0.20
2025-05-16
Q
LPTV
0.03515
0.03515
0.03
0.03
-0.00645
37,604
14
0.02
0.0365
2025-05-15
Q
LPTV
0.033
0.03645
0.03
0.03645
0.00245
30,120
14
0.001
0.20
2025-05-14
Q
LPTV
0.034
0.034
0.032
0.034
0.003
3,422
9
0.0287
0.0439
2025-05-13
Q
LPTV
0.0331
0.04
0.03
0.031
-0.0045
116,952
25
0.001
0.20
2025-05-12
Q
LPTV
0.0341
0.038
0.0341
0.0355
-0.0024
1,170
13
0.032
0.04
2025-05-09
Q
LPTV
0.0333
0.0379
0.0331
0.0379
0.002
57,548
13
0.0334
0.0485
2025-05-08
Q
LPTV
0.0363
0.0364
0.0332
0.0359
-0.0003
1,052,643
26
0.001
0.20
2025-05-07
Q
LPTV
0.038
0.038
0.0362
0.0362
-0.0018
57,073
12
0.0363
0.0388
2025-05-06
Q
LPTV
0.0362
0.038
0.0362
0.038
152,729
14
0.0362
0.0388
2025-05-05
Q
LPTV
0.0362
0.038
0.0362
0.038
2,407
16
0.001
0.20
2025-05-02
Q
LPTV
0.038
0.038
0.0371
0.038
12,398
13
0.0362
0.0388
2025-05-01
Q
LPTV
0.0362
0.0388
0.0362
0.038
0.0018
64,043
14
0.0362
0.0388
2025-04-30
Q
LPTV
0.0369
0.03749
0.0362
0.0362
-0.0014
328,696
9
0.0362
0.0388
2025-04-29
Q
LPTV
0.0362
0.0376
0.0362
0.0376
75,832
7
0.001
0.20
2025-04-28
Q
LPTV
0.03625
0.0386
0.033
0.0376
0.00068
108,895
15
0.0362
0.0415
2025-04-25
Q
LPTV
0.037
0.03785
0.0362
0.03692
-0.00183
300,066
8
0.0362
0.0395
2025-04-24
Q
LPTV
0.0399
0.0399
0.0363
0.03875
-0.00013
117,862
15
0.0363
0.0395
2025-04-23
Q
LPTV
0.0399
0.0399
0.0362
0.03888
0.00268
134,553
10
0.0365
0.04
2025-04-22
Q
LPTV
0.0362
0.0362
0.0362
0.0362
3,673
5
0.0362
0.04
2025-04-21
Q
LPTV
0.03805
0.038975
0.0362
0.0362
-0.00185
6,571
7
0.0362
0.0418
2025-04-18
Q
LPTV
0.0362
0.03805
0.0362
0.03805
0.00185
0
0
2025-04-17
Q
LPTV
0.0362
0.03805
0.0362
0.03805
0.00185
1,769
5
0.001
0.20
2025-04-16
Q
LPTV
0.0362
0.03885
0.0362
0.0362
42,111
8
0.0362
0.0407
2025-04-15
Q
LPTV
0.0362
0.0399
0.0362
0.0362
13,327
8
0.0362
0.0417
2025-04-14
Q
LPTV
0.0362
0.0398
0.0362
0.0362
-0.00172
7,525
10
0.0362
0.0399
2025-04-11
Q
LPTV
0.0363
0.03835
0.0362
0.03792
0.00172
159,484
9
0.0362
0.0405
2025-04-10
Q
LPTV
0.0413
0.0413
0.0362
0.0362
-0.00135
6,790
12
0.0362
0.04
2025-04-09
Q
LPTV
0.0364
0.0388
0.0364
0.03755
-0.000925
20,602
13
0.001
0.20
2025-04-08
Q
LPTV
0.0389
0.043
0.0363
0.038475
-0.004025
113,591
14
0.0363
0.0485
2025-04-07
Q
LPTV
0.03935
0.0425
0.0366
0.0425
0.0005
34,621
22
0.0362
0.05
2025-04-04
Q
LPTV
0.0363
0.0455
0.0362
0.042
0.0042
141,714
13
0.0362
0.0507
2025-04-03
Q
LPTV
0.0324
0.0407
0.0324
0.0378
0.00229
60,976
16
0.0363
0.0484
2025-04-02
Q
LPTV
0.033
0.0387
0.0319
0.03551
-0.004215
51,299
12
0.0318
0.041
2025-04-01
Q
LPTV
0.0395
0.039725
0.038
0.039725
0.004725
88,767
10
0.001
0.20
2025-03-31
Q
LPTV
0.035
0.042
0.035
0.035
-0.00741
48,054
17
0.001
0.20
2025-03-28
Q
LPTV
0.0368
0.049
0.0368
0.04241
0.001405
26,366
13
0.032
0.045
2025-03-27
Q
LPTV
0.0435
0.0435
0.0367
0.041005
-0.002995
108,991
22
0.0367
0.049
2025-03-26
Q
LPTV
0.0381
0.044
0.0381
0.044
-0.001
2,210
4
0.038
0.049
2025-03-25
Q
LPTV
0.0406
0.04515
0.038
0.045
-0.0036
14,147
8
0.038
0.05
2025-03-24
Q
LPTV
0.0356
0.0486
0.0314
0.0486
0.0049
65,336
39
0.0278
0.05
2025-03-21
Q
LPTV
0.0407
0.049
0.0364
0.0437
0.003075
139,706
27
0.0312
0.048
2025-03-20
Q
LPTV
0.034
0.0425
0.034
0.040625
0.006625
121,247
36
0.0407
0.0492
2025-03-19
Q
LPTV
0.03674
0.04
0.034
0.034
-0.00425
15,879
21
0.001
0.20
2025-03-18
Q
LPTV
0.03672
0.04
0.035
0.03825
0.00153
28,917
14
0.034
0.047
2025-03-17
Q
LPTV
0.034
0.038
0.034
0.03672
-0.00128
17,307
14
0.034
0.047
2025-03-14
Q
LPTV
0.043
0.043
0.0331
0.038
-0.00542
72,978
23
0.034
0.047