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
12:32:04 EDT Fri 26 Apr 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 to Stockwatch
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
2024-03-19
V
BME
0.125
0.145
0.125
0.14
0.015
741,696
109
0.135
0.14
603,853
20,500
15
44,000
869
71,500
437
2024-03-18
V
BME
0.12
0.135
0.115
0.12
-0.005
527,562
140
0.12
0.125
215,692
53,000
89,500
25,500
142,917
728
2024-03-15
V
BME
0.125
0.13
0.125
0.125
0.005
121,941
32
0.12
0.13
91,500
1,500
23,500
400
5,000
2024-03-14
V
BME
0.125
0.125
0.115
0.12
463,063
84
0.115
0.12
337,272
13,500
18,500
28,500
400
5,000
59,500
200
2024-03-13
V
BME
0.115
0.125
0.11
0.12
0.005
156,087
59
0.115
0.145
84,001
24,500
11,191
5,500
12,500
8,369
10
10,000
2024-03-12
V
BME
0.115
0.115
0.11
0.115
-0.005
458,982
63
0.11
0.12
334,000
23,500
22,000
14
68,500
967
10,000
2024-03-11
V
BME
0.125
0.125
0.115
0.12
-0.005
132,594
61
0.115
0.135
95,800
15,000
5,000
8
16,500
246
2024-03-08
V
BME
0.125
0.125
0.12
0.125
0.005
135,518
30
0.12
0.13
106,000
2,000
10,000
1,500
15,500
370
2024-03-07
V
BME
0.12
0.125
0.12
0.12
199,494
38
0.12
0.125
144,000
13,500
5,500
4,500
30,500
1,492
2024-03-06
V
BME
0.14
0.14
0.115
0.115
-0.02
75,826
43
0.115
0.12
50,674
7,500
1,000
5,500
52
10,500
142
2024-03-05
V
BME
0.135
0.145
0.13
0.13
-0.005
73,417
30
0.13
0.14
44,935
7,000
10,000
4,500
1,000
5,000
682
2024-03-04
V
BME
0.13
0.135
0.12
0.135
0.025
147,420
83
0.13
0.14
101,255
9,500
3,000
9,000
22,001
2,201
2024-03-01
V
BME
0.125
0.125
0.125
0.125
0.015
21,890
20
0.11
0.135
47
3,500
1,000
6,500
44
10,500
249
2024-02-29
V
BME
0.115
0.13
0.11
0.13
0.01
72,726
23
0.11
0.13
50,390
2,000
15,000
1,000
4,000
264
2024-02-28
V
BME
0.13
0.13
0.12
0.12
8,783
6
0.115
0.14
4,500
4,000
83
2024-02-27
V
BME
0.135
0.135
0.135
0.135
0.015
5,300
2
0.12
0.14
5,000
2024-02-26
V
BME
0.12
0.12
0.12
0.12
9,000
3
0.115
0.135
8,000
1,000
2024-02-23
V
BME
0.13
0.13
0.12
0.12
4,784
5
0.115
0.14
4,284
500
2024-02-22
V
BME
0.145
0.15
0.12
0.12
-0.02
20,000
10
0.12
0.14
14,000
4,000
2,000
2024-02-21
V
BME
0.14
0.14
0.14
0.14
-0.01
1,000
1
0.13
0.15
1,000
2024-02-20
V
BME
0.13
0.15
0.13
0.15
0.02
9,509
9
0.14
0.16
8,500
1,000
9
2024-02-16
V
BME
0.11
0.13
0.11
0.13
13,500
9
0.12
0.14
8,000
1,500
4,000
2024-02-15
V
BME
0.13
0.13
0.115
0.13
0.01
28,500
7
0.11
0.14
8,500
20,000
2024-02-14
V
BME
0.135
0.14
0.10
0.12
174,559
31
0.11
0.14
89,800
3,000
30,000
4,000
47,750
2024-02-13
V
BME
0.13
0.13
0.12
0.12
-0.015
34,500
11
0.12
0.14
12,500
7,500
4,500
10,000
2024-02-12
V
BME
0.165
0.165
0.135
0.135
-0.025
20,903
8
0.13
0.155
12,500
8,000
3
2024-02-09
V
BME
0.14
0.16
0.13
0.16
0.01
54,500
19
0.125
0.165
4,000
18,500
2,000
30,000
2024-02-08
V
BME
0.14
0.16
0.13
0.13
-0.02
62,025
11
0.125
0.165
17,000
44,500
500
25
2024-02-07
V
BME
0.14
0.14
0.14
0.14
-0.01
11,000
2
0.125
0.165
11,000
2024-02-06
V
BME
0.15
0.15
0.15
0.15
0.01
4,000
1
0.125
0.15
4,000
2024-02-05
V
BME
0.145
0.16
0.14
0.16
0.015
17,647
12
0.13
0.165
10,000
2,500
5,000
135
2024-02-02
V
BME
0.15
0.15
0.145
0.145
-0.02
27,723
16
0.145
0.165
14,000
2,500
500
713
9,000
1,000
2024-02-01
V
BME
24
3
0.145
0.165
2024-01-31
V
BME
0.165
0.165
0.145
0.145
-0.01
7,072
5
0.145
0.165
6,000
1,000
62
2024-01-30
V
BME
0.15
0.155
0.15
0.155
0.005
18,273
5
0.14
0.165
18,000
273
2024-01-29
V
BME
0.15
0.15
0.15
0.15
900
2
0.14
0.15
900