Dark
Streaming/Mobile
Old Site
Home
Products
Help
Contact Us
Your Account
System Status
Sign-up for a FREE 30-day Stockwatch subscription and SEE NO ADS
16:51:36 EST Thu 16 Jan 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
2025-01-16
X
SVT
10.7022
11.2399
10.521
10.581
-0.539
2,106
16
4.42
17.67
2025-01-15
X
SVT
11.00
11.12
10.87
11.12
0.1803
2,615
15
9.35
17.60
2025-01-14
X
SVT
10.9397
10.9397
10.9397
10.9397
278
5
9.46
17.50
2025-01-13
X
SVT
10.21
10.9397
10.21
10.9397
0.1297
512
9
9.35
12.20
2025-01-10
X
SVT
10.81
10.81
10.81
10.81
-0.1519
194
4
4.39
12.15
2025-01-09
X
SVT
10.31
11.19
10.31
10.9619
-0.2261
0
0
10.25
17.89
2025-01-08
X
SVT
10.31
11.19
10.31
10.9619
-0.2261
1,728
22
10.25
17.89
2025-01-07
X
SVT
10.41
11.188
10.41
11.188
0.188
888
13
7.75
17.60
2025-01-06
X
SVT
11.00
11.00
11.00
11.00
0.13
305
14
4.35
17.39
2025-01-03
X
SVT
10.87
10.87
10.87
10.87
54
9
4.35
17.39
2025-01-02
X
SVT
10.87
10.87
10.87
10.87
-0.2172
311
10
4.44
17.73
2025-01-01
X
SVT
11.0872
10.50
17.73
2024-12-31
X
SVT
11.0872
11.0872
11.0872
11.0872
404
13
10.50
17.73
2024-12-30
X
SVT
11.0872
11.0872
11.0872
11.0872
0.2763
494
11
10.26
17.29
2024-12-27
X
SVT
10.8109
10.8109
10.8109
10.8109
0.1153
408
20
10.42
10.83
2024-12-26
X
SVT
10.28
10.6956
10.16
10.6956
-0.1444
16,801
43
10.05
16.41
2024-12-25
X
SVT
10.84
4.32
17.28
2024-12-24
X
SVT
10.84
10.84
10.84
10.84
-0.3515
109
2
4.32
17.28
2024-12-23
X
SVT
10.84
10.84
10.84
10.84
-0.3515
122
7
4.34
10.83
2024-12-20
X
SVT
10.84
10.84
10.84
10.84
0.1785
777
15
10.27
10.80
2024-12-19
X
SVT
10.31
10.31
10.31
10.31
0.1785
157
11
4.14
16.56
2024-12-18
X
SVT
10.80
10.80
10.25
10.31
-0.0715
4,143
28
4.23
11.70
2024-12-17
X
SVT
10.56
10.56
10.56
10.56
30
2
4.23
16.89
2024-12-16
X
SVT
10.56
10.56
10.56
10.56
-0.16
737
5
4.29
11.79
2024-12-13
X
SVT
10.72
10.72
10.72
10.72
0.15
1,312
16
9.62
12.26
2024-12-12
X
SVT
10.57
10.57
10.57
10.57
0.325
278
14
4.28
16.91
2024-12-11
X
SVT
10.895
10.895
10.57
10.57
0.295
567
7
9.01
12.09
2024-12-10
X
SVT
10.60
10.6001
10.60
10.60
-0.2223
4,122
36
9.35
12.13
2024-12-09
X
SVT
10.8224
10.8224
10.8224
10.8224
-0.2267
510
5
4.40
11.96
2024-12-06
X
SVT
11.0491
11.0491
11.0491
11.0491
62
7
9.71
12.16
2024-12-05
X
SVT
10.8022
11.0491
10.8022
11.0491
0.0691
607
12
9.72
12.17
2024-12-04
X
SVT
10.98
10.98
10.98
10.98
0.08
171
5
4.40
17.56
2024-12-03
X
SVT
11.06
11.06
10.98
10.98
1,067
8
4.38
12.38
2024-12-02
X
SVT
11.2258
11.2258
11.06
11.06
0.1658
276
5
4.43
12.19
2024-11-29
X
SVT
11.4947
11.4947
11.06
11.06
-0.01
550
21
4.46
11.53
2024-11-28
X
SVT
11.07
4.46
17.84
2024-11-27
X
SVT
11.07
11.07
11.07
11.07
0.01
260
3
4.46
17.84
2024-11-26
X
SVT
11.07
11.07
11.07
11.07
0.01
258
25
4.43
17.71
2024-11-25
X
SVT
11.19
11.65
11.06
11.07
-0.35
3,236
71
4.58
13.14
2024-11-22
X
SVT
11.50
11.50
11.43
11.43
1,069
27
4.56
13.31
2024-11-21
X
SVT
11.40
11.449
11.40
11.449
-0.181
1,472
23
10.15
12.00
2024-11-20
X
SVT
11.08
11.63
11.08
11.63
322
34
4.44
12.86
2024-11-19
X
SVT
11.179
11.179
11.08
11.08
1,621
14
4.44
12.55
2024-11-18
X
SVT
11.11
11.11
11.08
11.08
3,884
22
9.78
12.89
2024-11-15
X
SVT
11.08
11.08
11.08
11.08
39
13
4.44
17.72
2024-11-14
X
SVT
11.08
11.08
11.08
11.08
-0.1872
3,624
36
9.25
12.45
2024-11-13
X
SVT
11.2672
11.2672
11.2672
11.2672
464
42
4.51
18.02
2024-11-12
X
SVT
11.201
11.2672
11.08
11.2672
0.1072
5,526
41
4.47
11.49
2024-11-11
X
SVT
11.63
11.63
11.16
11.16
1,976
32
11.06
12.68
2024-11-08
X
SVT
12.31
12.50
11.08
11.5546
-1.2454
14,673
47
11.18
18.24
2024-11-07
X
SVT
12.79
13.04
12.79
12.80
0.2133
1,170
26
11.26
14.35
2024-11-06
X
SVT
12.59
12.8267
12.59
12.8267
0.2517
2,928
17
11.35
14.29
2024-11-05
X
SVT
12.4218
12.575
12.1898
12.575
-0.05
4,160
21
10.72
13.78
2024-11-04
X
SVT
12.44
12.45
12.44
12.45
287
9
11.78
19.39
2024-11-01
X
SVT
12.25
12.2501
12.15
12.15
-0.3399
1,034
17
10.77
14.10
2024-10-31
X
SVT
12.50
12.70
11.75
12.4899
-0.4101
5,252
29
10.77
13.54
2024-10-30
X
SVT
12.8588
13.07
12.415
12.90
0.5999
4,473
24
10.78
15.24
2024-10-29
X
SVT
11.885
12.3001
11.885
12.3001
0.8001
9,735
33
10.52
18.89
2024-10-28
X
SVT
11.50
11.50
11.50
11.50
118
5
4.60
13.06
2024-10-25
X
SVT
11.50
11.50
11.50
11.50
-0.158
1,165
23
4.61
12.73
2024-10-24
X
SVT
11.658
11.658
11.658
11.658
21
7
11.45
13.04
2024-10-23
X
SVT
11.658
11.658
11.658
11.658
36
5
4.67
18.65
2024-10-22
X
SVT
11.98
12.00
11.51
11.658
-0.3772
1,291
31
10.48
12.98
2024-10-21
X
SVT
12.0352
12.0352
12.0352
12.0352
-0.5148
1,095
11
5.02
13.91
2024-10-18
X
SVT
12.1811
12.55
12.1811
12.55
-0.4089
561
15
5.02
20.08
2024-10-17
X
SVT
12.28
12.83
12.28
12.59
0.6818
888
13
4.82
19.25