Dark
Streaming/Mobile
OldĀ Site
Home
Daily
Products
Help
Contact Us
Your Account
System Status
Sign-up for a FREE 30-day Stockwatch subscription and SEE NO ADS
01:30:57 EDT Sun 26 Mar 2023
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
2023-03-24
V
BRW
0.91
0.91
0.85
0.86
-0.02
396,871
335
0.86
0.90
150,156
65,500
45,000
74,500
2,437
25,000
23,000
2,514
2,500
2023-03-23
V
BRW
0.88
0.93
0.87
0.88
451,324
359
0.87
0.91
250,009
56,585
39,500
40,000
6,070
22,500
28,000
4,239
2,000
2023-03-22
V
BRW
0.87
0.91
0.85
0.88
0.03
322,357
240
0.87
0.90
168,444
27,500
84,300
14,500
3,955
11,500
5,500
3,857
600
2023-03-21
V
BRW
0.88
0.94
0.83
0.85
-0.03
803,498
554
0.85
0.87
357,757
88,637
92,000
100,500
28,348
36,500
77,000
4,349
500
7,000
2023-03-20
V
BRW
0.87
0.93
0.85
0.88
0.04
1,488,540
832
0.88
0.91
861,852
143,500
59,500
212,000
37,237
38,000
77,500
26,086
17,500
2023-03-17
V
BRW
0.81
0.89
0.79
0.85
0.07
988,930
643
0.84
0.88
496,044
132,900
62,000
146,500
25,916
20,000
62,500
16,696
13,000
2023-03-16
V
BRW
0.80
0.83
0.76
0.79
-0.02
1,580,962
923
0.78
0.80
673,535
118,520
185,600
371,500
20,900
49,000
88,000
40,222
19,500
2023-03-15
V
BRW
0.87
0.89
0.77
0.81
-0.06
2,229,096
1,341
0.81
0.83
1,079,734
112,453
367,900
328,000
29,210
68,500
141,000
60,865
13,100
2023-03-14
V
BRW
0.92
0.92
0.86
0.89
0.01
803,361
751
0.87
0.90
371,794
22,555
77,350
160,000
18,892
22,500
48,750
51,538
15,800
2023-03-13
V
BRW
0.93
0.93
0.86
0.88
-0.04
1,424,702
1,061
0.87
0.90
693,847
104,371
212,900
171,500
36,810
23,900
80,700
53,368
12,000
2023-03-10
V
BRW
0.92
0.94
0.87
0.93
0.01
1,755,806
1,505
0.91
0.93
958,566
187,131
167,500
193,000
45,215
40,100
79,167
63,234
12,200
2023-03-09
V
BRW
0.94
1.00
0.91
0.92
-0.01
899,940
767
0.92
0.93
313,627
136,838
103,600
121,000
22,565
33,500
125,500
15,613
500
8,500
2023-03-08
V
BRW
1.00
1.02
0.92
0.93
-0.07
1,140,286
904
0.92
0.95
668,283
182,310
55,800
89,400
7,372
31,200
86,300
2,669
5,100
2023-03-07
V
BRW
1.06
1.06
1.00
1.00
-0.06
1,679,501
1,167
1.00
1.05
1,189,089
176,400
25,400
74,400
6,440
72,700
120,544
7,631
4,100
2023-03-06
V
BRW
1.02
1.06
1.01
1.06
0.05
1,419,673
1,294
1.05
1.06
793,153
179,021
57,700
100,700
9,298
102,000
121,100
45,154
2,300
2023-03-03
V
BRW
1.02
1.06
1.00
1.01
1,088,916
1,183
1.00
1.04
655,861
106,400
61,500
67,300
11,043
91,800
77,700
3,752
100
3,400
2023-03-02
V
BRW
1.02
1.07
0.97
1.01
-0.05
1,341,681
1,087
1.01
1.06
775,432
150,295
135,400
36,900
3,452
84,300
142,750
3,033
5,100
2023-03-01
V
BRW
1.10
1.17
1.01
1.06
-0.04
1,621,933
1,526
1.01
1.07
925,080
225,900
33,400
95,700
7,388
122,900
189,600
9,569
3,500
2023-02-28
V
BRW
1.07
1.15
1.05
1.10
0.04
2,837,801
2,419
1.09
1.12
1,855,204
156,590
138,400
161,800
9,259
202,600
288,000
12,898
6,800
2023-02-27
V
BRW
0.93
1.11
0.93
1.05
0.10
2,256,612
1,277
1.05
1.10
1,479,787
94,574
159,600
124,000
42,264
77,500
168,050
44,416
3,000
17,500
2023-02-24
V
BRW
0.95
0.96
0.89
0.95
0.01
1,143,462
695
0.93
0.95
516,656
72,063
82,000
141,500
28,335
42,000
41,500
174,567
16,400
2023-02-23
V
BRW
0.98
0.98
0.90
0.93
-0.06
1,509,105
689
0.93
0.95
934,189
109,540
95,500
173,500
24,431
38,500
76,500
9,412
26,500
2023-02-22
V
BRW
0.89
1.00
0.87
0.99
0.10
2,205,763
1,003
0.98
1.00
1,281,405
219,975
191,500
220,500
38,019
42,500
117,000
48,165
26,720
2023-02-21
V
BRW
0.85
0.92
0.85
0.89
0.06
2,183,784
1,107
0.89
0.90
1,444,943
188,000
100,250
138,500
32,390
66,500
122,000
34,701
500
37,000
2023-02-17
V
BRW
0.86
0.88
0.80
0.84
-0.01
1,856,624
941
0.83
0.84
1,135,602
153,530
82,000
271,000
21,060
43,000
106,900
10,891
15,550
2023-02-16
V
BRW
0.83
0.91
0.83
0.85
0.02
2,191,633
939
0.84
0.86
1,603,719
66,170
36,500
190,500
21,869
58,500
140,500
43,845
7,900
2023-02-15
V
BRW
0.86
0.86
0.82
0.83
-0.03
1,387,969
771
0.83
0.86
802,928
52,736
71,000
162,500
18,472
19,000
188,500
27,905
9,500
2023-02-14
V
BRW
0.85
0.89
0.85
0.86
-0.03
1,543,145
694
0.86
0.87
960,468
43,540
130,490
196,000
17,079
42,000
120,500
10,980
6,000
2023-02-13
V
BRW
0.85
0.91
0.83
0.89
-0.05
4,378,640
1,660
0.88
0.89
2,948,165
232,505
326,200
264,500
67,655
78,500
231,729
156,695
28,600
2023-02-10
V
BRW
0.92
0.98
0.85
0.94
0.03
1,569,857
1,112
0.93
0.94
677,543
172,147
176,489
287,000
34,631
41,000
126,500
27,921
16,750
2023-02-09
V
BRW
1.01
1.06
0.86
0.91
-0.14
2,807,286
2,220
0.90
0.92
1,447,888
355,684
167,735
402,600
20,571
108,300
229,000
14,463
48,250
2023-02-08
V
BRW
0.93
1.05
0.88
1.05
0.13
2,055,492
1,090
1.03
1.07
1,107,270
260,508
158,200
250,000
29,431
52,000
124,500
22,005
32,700
2023-02-07
V
BRW
0.99
0.99
0.86
0.92
-0.03
3,593,814
2,001
0.90
0.93
2,141,086
202,568
237,100
608,500
62,665
37,000
236,000
28,168
17,450
2023-02-06
V
BRW
0.79
1.04
0.79
0.95
0.17
4,872,979
2,753
0.95
0.96
3,173,801
259,578
261,750
495,000
74,098
78,546
357,700
101,499
38,700
2023-02-03
V
BRW
0.73
0.81
0.70
0.78
0.05
2,006,693
830
0.77
0.78
1,233,573
142,006
178,000
111,500
52,487
17,000
157,000
81,548
6,000
2023-02-02
V
BRW
0.70
0.74
0.65
0.73
0.04
1,784,135
577
0.72
0.73
1,137,906
170,010
132,000
170,000
8,350
27,000
94,000
21,807
10,500
2023-02-01
V
BRW
0.70
0.70
0.66
0.69
1,432,428
901
0.67
0.70
718,199
150,027
97,000
184,500
23,676
126,000
43,000
60,205
6,100
2023-01-31
V
BRW
0.75
0.78
0.67
0.68
-0.07
1,519,798
779
0.68
0.73
922,194
103,110
112,500
197,500
34,850
11,500
74,500
34,788
13,500
2023-01-30
V
BRW
0.71
0.83
0.70
0.75
0.08
2,677,176
1,120
0.73
0.76
1,783,700
188,200
310,600
148,000
38,134
18,000
121,300
15,512
18,550
2023-01-27
V
BRW
0.75
0.82
0.65
0.67
-0.10
3,484,683
1,276
0.67
0.69
1,880,921
135,014
735,700
373,000
50,179
68,500
82,000
15,792
65,200
2023-01-26
V
BRW
0.63
0.80
0.59
0.77
0.16
1,854,097
873
0.72
0.77
1,218,995
153,525
197,000
75,000
32,226
24,500
104,000
9,162
500
26,000
2023-01-25
V
BRW
0.62
0.64
0.57
0.61
-0.02
628,264
416
0.61
0.64
394,622
40,200
55,062
53,000
15,948
20,000
41,000
3,570
2023-01-24
V
BRW
0.58
0.67
0.55
0.63
0.07
2,752,811
1,305
0.62
0.64
1,691,202
153,533
245,600
170,500
53,704
72,500
327,900
18,308
2023-01-23
V
BRW
0.465
0.56
0.46
0.56
0.105
1,878,950
821
0.54
0.56
1,332,900
111,022
117,500
48,000
22,144
79,250
71,500
55,097
1,000
2023-01-20
V
BRW
0.44
0.47
0.43
0.455
0.015
681,644
350
0.455
0.47
554,256
70,500
9,500
26,062
14,000
4,591
2023-01-19
V
BRW
0.43
0.47
0.43
0.44
0.01
1,461,975
464
0.43
0.44
935,917
221,800
41,000
49,500
15,899
42,500
129,500
20,108
1,000
2023-01-18
V
BRW
0.41
0.43
0.405
0.43
0.02
1,043,216
302
0.425
0.43
733,477
72,000
30,464
144,500
7,594
14,500
32,000
5,766
1,000
2023-01-17
V
BRW
0.41
0.41
0.40
0.41
0.01
1,117,588
409
0.405
0.41
552,395
122,000
17,500
267,000
10,890
52,000
86,500
3,915
4,000
2023-01-16
V
BRW
0.42
0.42
0.39
0.40
-0.01
982,190
382
0.39
0.41
560,845
141,877
26,000
139,500
12,020
7,500
82,500
8,196
1,500
2023-01-13
V
BRW
0.42
0.42
0.405
0.41
-0.01
537,664
271
0.405
0.42
275,089
164,450
6,000
500
8,950
46,000
29,500
5,890
2023-01-12
V
BRW
0.425
0.425
0.395
0.42
1,694,806
602
0.415
0.42
699,351
478,000
61,500
171,000
10,225
59,700
208,000
3,118
1,500
2023-01-11
V
BRW
0.44
0.445
0.42
0.42
-0.01
758,715
289
0.415
0.425
413,168
213,500
15,000
20,500
6,490
14,000
71,600
1,574
2023-01-10
V
BRW
0.44
0.455
0.43
0.43
-0.02
1,352,131
473
0.43
0.45
680,031
87,663
81,000
131,000
7,074
36,000
85,000
152,679
2023-01-09
V
BRW
0.44
0.46
0.43
0.45
0.015
1,330,547
313
0.44
0.45
632,054
141,260
159,500
72,000
11,400
21,000
164,000
77,826
2023-01-06
V
BRW
0.44
0.45
0.43
0.44
0.005
735,288
239
0.435
0.44
462,949
64,000
11,500
78,500
14,750
47,500
53,000
2,609
2023-01-05
V
BRW
0.455
0.455
0.42
0.435
-0.005
1,161,314
483
0.43
0.44
649,337
48,500
58,000
200,500
29,000
27,000
107,000
27,565
2023-01-04
V
BRW
0.48
0.48
0.43
0.45
-0.025
1,418,568
604
0.43
0.465
648,825
124,500
51,800
345,000
23,158
38,500
175,451
9,877
2023-01-03
V
BRW
0.47
0.52
0.455
0.475
789,043
399
0.45
0.475
553,070
40,610
12,500
49,000
14,085
22,500
91,000
3,466
2022-12-30
V
BRW
0.49
0.52
0.475
0.475
-0.02
810,481
505
0.47
0.49
474,321
79,050
5,000
74,500
27,092
54,500
56,000
16,905
2022-12-29
V
BRW
0.495
0.495
0.445
0.495
0.01
853,136
638
0.46
0.50
463,711
75,623
171,000
34,330
21,000
82,500
2,307
2022-12-28
V
BRW
0.46
0.50
0.45
0.485
0.025
841,327
458
0.47
0.495
535,092
65,000
21,000
81,000
16,455
35,500
82,500
2,079