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
01:46:29 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
CUR
1.20
1.20
1.16
1.16
-0.03
65,323
138
1.16
1.19
45,162
4,300
10,000
2,200
700
2,100
541
300
2023-03-23
V
CUR
1.19
1.21
1.18
1.19
152,387
290
1.19
1.20
108,063
1,189
14,935
1,900
1,500
7,200
17,600
2023-03-22
V
CUR
1.20
1.21
1.18
1.19
-0.01
72,629
198
1.16
1.20
47,561
6,100
2,700
4,000
100
1,000
10,100
148
800
2023-03-21
V
CUR
1.23
1.25
1.19
1.20
122,724
272
1.18
1.20
94,859
5,400
5,300
3,600
10
200
11,000
120
300
2023-03-20
V
CUR
1.22
1.22
1.18
1.20
179,118
327
1.18
1.23
150,257
8,100
10,702
4,300
1,733
3,200
100
100
2023-03-17
V
CUR
1.20
1.23
1.17
1.20
0.01
326,083
596
1.17
1.21
181,426
25,100
17,600
12,500
20,760
26,100
16,800
23,097
900
2023-03-16
V
CUR
1.19
1.21
1.14
1.19
0.01
147,402
330
1.17
1.21
94,394
10,700
6,600
5,800
8,750
3,100
15,825
1,513
200
2023-03-15
V
CUR
1.23
1.23
1.13
1.20
-0.04
544,857
522
1.14
1.20
385,323
34,900
34,326
7,700
100
9,900
69,200
1,842
1,000
2023-03-14
V
CUR
1.27
1.30
1.22
1.24
-0.02
215,098
378
1.21
1.25
127,563
9,200
31,275
7,300
1,750
22,400
12,070
2,788
600
2023-03-13
V
CUR
1.34
1.43
1.25
1.29
-0.03
248,262
521
1.21
1.30
166,038
20,500
31,047
8,800
8
5,600
10,699
4,388
100
2023-03-10
V
CUR
1.40
1.43
1.29
1.32
-0.05
183,681
489
1.25
1.40
115,745
20,750
12,343
6,200
200
5,300
20,885
820
900
2023-03-09
V
CUR
1.37
1.43
1.35
1.37
185,735
482
1.31
1.40
139,091
12,300
6,200
10,000
806
4,400
12,000
284
300
2023-03-08
V
CUR
1.44
1.44
1.37
1.37
-0.08
194,775
535
1.33
1.44
98,393
19,550
21,900
18,000
3,600
30,000
2,979
2023-03-07
V
CUR
1.50
1.51
1.43
1.45
-0.05
91,664
184
1.44
1.54
45,633
6,600
11,536
2,000
200
8,800
15,200
1,128
200
2023-03-06
V
CUR
1.55
1.55
1.48
1.48
-0.05
43,703
144
1.47
1.53
19,182
9,300
4,600
600
96
1,900
6,900
1,093
2023-03-03
V
CUR
1.48
1.57
1.48
1.54
106,770
283
1.52
1.55
32,482
15,423
24,700
5,500
115
1,900
23,000
3,550
2023-03-02
V
CUR
1.52
1.57
1.47
1.54
0.02
133,950
317
1.43
1.54
53,067
13,300
13,800
4,300
5,500
18,600
25,033
2023-03-01
V
CUR
1.50
1.54
1.46
1.54
0.02
255,667
382
1.46
1.55
77,373
47,100
39,550
9,000
96
2,000
55,900
20,226
2023-02-28
V
CUR
1.55
1.55
1.46
1.53
0.02
138,578
316
1.45
1.53
52,888
21,000
10,000
2,800
139
17,600
29,500
2,806
2023-02-27
V
CUR
1.55
1.56
1.50
1.54
-0.03
177,098
435
1.50
1.54
68,376
38,998
6,400
10,800
2,800
37,400
12,136
2023-02-24
V
CUR
1.56
1.57
1.48
1.57
130,267
432
1.44
1.57
36,801
21,400
26,900
8,900
2,500
4,200
18,492
10,475
2023-02-23
V
CUR
1.47
1.59
1.45
1.57
0.12
130,152
352
1.48
1.57
69,440
18,600
10,700
4,500
527
3,100
14,250
7,965
200
2023-02-22
V
CUR
1.49
1.51
1.45
1.45
-0.05
66,866
115
1.44
1.49
30,897
21,800
2,169
5,300
100
300
4,300
1,917
2023-02-21
V
CUR
1.55
1.56
1.41
1.50
-0.08
244,415
565
1.47
1.51
122,268
29,700
33,555
5,900
600
6,000
13,249
31,185
400
2023-02-17
V
CUR
1.66
1.66
1.57
1.60
0.03
162,610
374
1.58
1.60
46,537
37,600
12,600
15,500
3,298
10,700
31,800
3,574
2023-02-16
V
CUR
1.57
1.61
1.55
1.57
-0.02
125,431
261
1.55
1.60
29,223
23,300
43,600
1,200
200
20,866
6,502
2023-02-15
V
CUR
1.58
1.62
1.57
1.59
-0.02
49,500
87
1.55
1.61
34,897
2,800
100
300
200
10,100
1,053
2023-02-14
V
CUR
1.50
1.61
1.50
1.61
134,919
143
1.55
1.61
84,235
3,900
26,700
1,000
300
15,900
2,358
2023-02-13
V
CUR
1.60
1.61
1.54
1.59
-0.02
170,969
474
1.53
1.67
61,706
17,600
55,001
1,600
20
7,400
16,700
8,707
2023-02-10
V
CUR
1.60
1.62
1.52
1.61
0.02
132,464
286
1.55
1.65
52,801
19,901
14,100
6,700
1,438
200
30,300
6,642
2023-02-09
V
CUR
1.64
1.68
1.52
1.61
-0.03
241,182
752
1.56
1.67
115,412
26,303
44,517
8,200
516
8,000
32,550
5,175
2023-02-08
V
CUR
1.55
1.65
1.50
1.64
0.04
111,628
295
1.52
1.68
26,942
31,100
24,300
1,800
80
700
20,300
6,194
2023-02-07
V
CUR
1.50
1.61
1.48
1.60
0.12
237,508
662
1.51
1.62
127,028
25,700
31,291
3,500
200
3,000
36,700
9,382
100
2023-02-06
V
CUR
1.48
1.55
1.47
1.48
209,880
370
1.47
1.50
155,673
700
32,051
1,300
25
5,000
12,300
2,216
2023-02-03
V
CUR
1.61
1.65
1.48
1.48
-0.10
337,367
818
1.46
1.64
210,772
31,900
32,800
11,100
655
13,000
27,750
6,332
300
2023-02-02
V
CUR
1.65
1.71
1.56
1.58
-0.02
258,299
472
1.55
1.75
204,917
15,450
12,350
6,100
313
906
15,200
2,652
2023-02-01
V
CUR
1.68
1.69
1.58
1.60
-0.04
430,652
911
1.60
1.67
315,320
39,385
5,516
7,800
6,300
52,300
2,682
2023-01-31
V
CUR
1.80
1.81
1.63
1.64
-0.12
270,108
541
1.64
1.70
161,362
19,800
36,700
5,700
50
18,200
23,100
4,391
2023-01-30
V
CUR
1.75
1.78
1.66
1.76
0.05
392,614
999
1.65
1.77
247,177
43,500
30,486
23,000
420
7,900
31,300
7,528
200
2023-01-27
V
CUR
1.78
1.93
1.71
1.73
-0.05
297,421
608
1.70
1.81
197,208
11,000
49,200
6,300
183
7,400
15,200
8,554
2023-01-26
V
CUR
1.85
1.85
1.74
1.78
-0.08
89,226
294
1.76
1.82
33,337
8,700
6,498
3,200
300
5,800
14,700
11,009
2023-01-25
V
CUR
1.81
1.94
1.75
1.84
-0.03
218,891
572
1.79
1.93
122,817
13,700
13,300
1,700
50
4,700
41,900
15,748
2023-01-24
V
CUR
1.88
1.90
1.76
1.87
0.01
211,157
689
1.75
1.90
86,273
23,900
40,700
800
298
19,100
23,093
11,075
100
2023-01-23
V
CUR
1.90
1.92
1.84
1.85
-0.03
90,278
177
1.82
1.91
55,323
11,100
4,300
1,000
105
3,300
9,800
3,640
2023-01-20
V
CUR
1.77
1.91
1.77
1.87
0.06
104,453
363
1.80
1.91
48,203
12,300
8,358
3,400
11,000
14,400
6,142
2023-01-19
V
CUR
1.78
1.83
1.73
1.80
-0.03
56,424
203
1.76
1.90
28,064
2,405
5,000
700
25
9,400
8,100
2,545
2023-01-18
V
CUR
1.84
1.87
1.78
1.79
-0.04
93,206
493
1.78
1.89
48,004
15,300
1,370
2,800
5,900
16,569
2,463
2023-01-17
V
CUR
1.83
1.89
1.80
1.83
-0.04
148,604
248
1.80
1.89
71,590
9,900
17,000
100
10,300
16,100
21,419
2023-01-16
V
CUR
1.85
1.89
1.78
1.87
0.07
86,533
155
1.85
1.88
52,220
10,200
7,000
1,800
2,600
11,000
1,409
2023-01-13
V
CUR
1.75
1.84
1.74
1.80
-0.01
113,056
304
1.77
1.80
62,906
12,800
11,400
500
200
3,300
19,600
1,881
2023-01-12
V
CUR
1.85
1.90
1.80
1.80
-0.05
138,385
283
1.72
1.85
101,506
10,100
7,900
800
347
3,200
13,200
797
2023-01-11
V
CUR
1.89
1.92
1.83
1.85
144,972
217
1.72
1.88
108,455
20,800
2,500
9,500
1,700
1,611
2023-01-10
V
CUR
1.79
1.94
1.77
1.85
0.01
89,332
244
1.71
1.89
67,762
5,100
3,500
200
24
900
5,600
2,210
2023-01-09
V
CUR
1.79
1.89
1.73
1.85
0.06
220,216
826
1.83
1.88
127,472
28,800
4,500
2,100
600
22,700
27,800
6,194
2023-01-06
V
CUR
1.73
1.84
1.73
1.79
0.04
69,747
164
1.70
1.79
30,538
13,200
10,300
1,400
11,433
1,382
2023-01-05
V
CUR
1.72
1.79
1.68
1.76
0.06
95,003
221
1.66
1.76
52,501
11,600
6,100
210
1,300
15,100
6,186
700
1,100
2023-01-04
V
CUR
1.58
1.72
1.56
1.70
0.16
151,572
328
1.60
1.70
65,201
15,500
7,614
3,100
12,800
30,700
14,250
2023-01-03
V
CUR
1.64
1.64
1.52
1.54
-0.08
91,016
168
1.53
1.70
50,810
13,500
4,300
2,100
164
5,200
13,800
640
2022-12-30
V
CUR
1.71
1.71
1.61
1.67
-0.04
80,289
206
1.60
1.70
27,775
8,800
5,600
3,200
1,800
800
29,200
2,566
2022-12-29
V
CUR
1.66
1.79
1.61
1.65
-0.01
198,477
569
1.64
1.76
108,677
18,200
24,900
200
12,300
2,300
13,700
12,260
2022-12-28
V
CUR
1.70
1.70
1.63
1.66
0.01
126,188
297
1.56
1.68
93,622
7,100
5,600
1,600
750
2,100
12,800
1,772