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
15:50:46 EDT Wed 24 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
2024-04-23
V
DEF
0.185
0.21
0.18
0.205
0.02
1,130,977
235
0.20
0.21
609,889
106,500
123,189
225,500
2,458
500
61,500
1,441
2024-04-22
V
DEF
0.18
0.19
0.175
0.19
0.005
358,907
109
0.185
0.19
140,671
15,000
113,321
56,500
200
1,500
28,500
1,418
1,440
2024-04-19
V
DEF
0.17
0.185
0.165
0.18
0.01
486,742
112
0.18
0.19
189,623
76,000
71,501
91,500
53,500
868
2,750
2024-04-18
V
DEF
0.175
0.185
0.17
0.17
851,090
186
0.165
0.17
375,175
110,000
18,364
91,000
1,791
108,000
144,000
2,299
2024-04-17
V
DEF
0.175
0.185
0.17
0.175
337,875
90
0.17
0.175
104,800
16,000
75,000
69,500
1,000
69,000
1,040
1,500
2024-04-16
V
DEF
0.18
0.18
0.16
0.175
-0.005
1,107,171
280
0.17
0.175
331,379
137,472
173,175
214,500
2,847
10,000
139,000
14,688
15,333
2024-04-15
V
DEF
0.175
0.195
0.17
0.18
974,891
240
0.18
0.185
467,359
72,500
107,500
145,500
2,500
50,000
119,500
3,903
6,000
2024-04-12
V
DEF
0.20
0.215
0.175
0.175
-0.015
1,373,945
381
0.17
0.19
416,649
218,700
227,700
211,000
2,700
39,000
250,000
4,821
3,035
2024-04-11
V
DEF
0.195
0.20
0.17
0.185
-0.01
1,156,376
390
0.185
0.20
526,683
152,500
191,857
137,000
1,666
5,500
130,500
4,423
5,800
2024-04-10
V
DEF
0.195
0.22
0.19
0.19
-0.02
1,478,873
359
0.19
0.205
710,499
129,500
140,000
205,000
1,140
61,000
153,500
27,814
50,000
2024-04-09
V
DEF
0.23
0.235
0.195
0.215
-0.01
1,135,255
360
0.205
0.215
298,166
81,129
255,402
205,000
4,000
31,500
227,500
2,499
29,000
2024-04-08
V
DEF
0.23
0.23
0.215
0.225
0.015
1,635,072
399
0.22
0.23
970,934
152,481
116,850
193,500
2,119
2,500
92,500
3,253
51,225
2024-04-05
V
DEF
0.195
0.215
0.195
0.21
0.005
925,196
257
0.205
0.215
379,704
114,500
182,400
118,000
1,906
4,500
105,500
2,089
15,000
2024-04-04
V
DEF
0.21
0.225
0.205
0.205
1,690,844
406
0.205
0.21
721,976
162,000
253,900
171,500
2,450
14,000
313,000
1,619
49,453
2024-04-03
V
DEF
0.195
0.22
0.19
0.21
0.025
1,821,288
491
0.205
0.215
604,950
248,600
367,100
306,500
2,560
29,500
181,500
6,204
73,720
2024-04-02
V
DEF
0.15
0.19
0.15
0.19
0.04
1,955,674
478
0.185
0.19
679,324
157,500
239,600
423,000
2,477
43,500
355,500
4,621
48,500
2024-04-01
V
DEF
0.135
0.15
0.13
0.145
0.01
618,920
125
0.145
0.15
336,557
74,500
71,500
40,000
3,500
75,000
798
17,000
2024-03-28
V
DEF
0.13
0.135
0.125
0.135
0.01
507,317
131
0.13
0.135
177,736
86,500
56,500
73,000
36
98,000
720
14,300
2024-03-27
V
DEF
0.12
0.125
0.115
0.12
173,779
46
0.12
0.125
37,700
13,000
52,000
7,500
61,500
655
500
2024-03-26
V
DEF
0.12
0.12
0.115
0.115
-0.005
161,125
37
0.115
0.12
114,247
6,000
25,200
3,000
83
12,000
175
2024-03-25
V
DEF
0.12
0.125
0.115
0.12
462,628
69
0.115
0.12
199,258
16,000
47,000
64,500
124,892
978
10,000
2024-03-22
V
DEF
0.125
0.125
0.115
0.12
-0.005
407,441
100
0.115
0.12
138,700
129,500
14,000
62,500
213
500
53,708
8,000
2024-03-21
V
DEF
0.13
0.135
0.125
0.13
461,956
130
0.12
0.13
126,497
73,000
45,000
103,500
500
5,500
80,750
1,622
25,000
2024-03-20
V
DEF
0.125
0.13
0.12
0.13
723,358
148
0.125
0.13
231,853
40,000
127,500
83,000
1,158
50,000
167,554
1,063
21,230
2024-03-19
V
DEF
0.135
0.14
0.125
0.125
-0.01
1,124,313
222
0.125
0.13
524,217
142,000
88,000
100,000
1,009
9,500
230,000
1,931
18,000
2024-03-18
V
DEF
0.115
0.14
0.115
0.14
0.03
3,053,218
457
0.135
0.14
1,519,876
253,718
347,350
425,500
5,607
9,000
444,000
4,089
42,500
2024-03-15
V
DEF
0.105
0.115
0.10
0.115
0.01
1,848,660
196
0.11
0.115
1,026,487
262,500
120,500
151,500
67,960
48,000
145,500
3,213
21,500
2024-03-14
V
DEF
0.105
0.105
0.10
0.10
-0.005
291,503
48
0.10
0.105
249,286
28,500
1,007
10,000
1,500
1,210
2024-03-13
V
DEF
0.10
0.105
0.10
0.105
0.005
1,688,571
118
0.10
0.105
1,317,049
97,000
2,500
96,500
18,000
134,000
1,426
21,470
2024-03-12
V
DEF
0.10
0.10
0.095
0.10
159,573
23
0.095
0.10
110,549
13,500
2,000
21,000
12,500
24
2024-03-11
V
DEF
0.10
0.105
0.095
0.095
-0.005
588,737
76
0.095
0.10
284,625
44,000
57,500
163,000
111
5,000
25,000
791
7,000
2024-03-08
V
DEF
0.105
0.105
0.10
0.10
3,933,244
166
0.095
0.105
743,078
141,500
129,500
238,500
2,044,214
241,000
353,000
1,012
40,100
2024-03-07
V
DEF
0.105
0.105
0.10
0.10
6,281,288
267
0.10
0.105
1,048,020
570,500
496,800
302,500
3,004,843
237,000
225,000
143,100
145,500
2024-03-06
V
DEF
0.10
0.11
0.095
0.10
-0.005
6,062,074
414
0.10
0.105
1,592,747
958,000
232,500
365,500
2,015,120
242,500
542,000
88,790
24,500
2024-03-05
V
DEF
0.115
0.12
0.095
0.105
-0.01
3,338,128
304
0.095
0.105
834,836
409,304
100,000
293,500
1,057,700
50,000
453,500
28,741
87,748
2024-03-04
V
DEF
0.13
0.13
0.115
0.115
-0.005
6,599,513
313
0.11
0.125
1,898,200
134,500
69,153
224,500
3,952,630
27,000
291,500
524
2024-03-01
V
DEF
0.11
0.13
0.11
0.12
0.02
791,543
158
0.115
0.12
217,585
85,000
109,288
255,000
4,600
6,500
112,000
1,312
2024-02-29
V
DEF
0.10
0.105
0.095
0.10
405,235
67
0.09
0.105
109,042
39,500
66,500
100,000
500
89,000
693
2024-02-28
V
DEF
0.10
0.105
0.10
0.105
0.005
122,769
38
0.10
0.105
32,926
8,500
20,000
19,000
31,500
735
10,107
2024-02-27
V
DEF
0.095
0.10
0.09
0.095
-0.005
220,608
39
0.095
0.10
38,327
500
32,000
64,500
500
62,000
581
22,000
2024-02-26
V
DEF
0.095
0.10
0.095
0.095
-0.005
139,855
33
0.095
0.10
39,046
31,500
16,500
29,500
8,000
309
15,000
2024-02-23
V
DEF
0.095
0.105
0.095
0.10
210,858
46
0.10
0.105
47,550
15,000
26,500
12,000
500
54,000
55,000
20
2024-02-22
V
DEF
0.10
0.105
0.095
0.095
-0.005
156,970
25
0.095
0.10
89,000
5,000
21,000
29,000
12,500
470
2024-02-21
V
DEF
0.10
0.105
0.10
0.10
-0.005
158,222
46
0.10
0.105
91,500
25,500
6,500
500
4,000
222
30,000
2024-02-20
V
DEF
0.10
0.105
0.095
0.105
374,926
57
0.10
0.105
272,921
4,855
25,350
29,500
300
42,000
2024-02-16
V
DEF
0.105
0.105
0.095
0.105
-0.005
435,380
77
0.10
0.105
180,270
21,000
87,500
21,500
500
96,505
595
27,000
2024-02-15
V
DEF
0.115
0.125
0.105
0.105
0.02
1,553,435
179
0.105
0.11
972,933
24,000
205,000
169,000
5,510
3,000
155,000
1,952
15,000
2024-02-14
V
DEF
0.09
0.09
0.085
0.085
714,778
65
0.085
0.09
287,617
28,000
80,000
65,000
3,000
239,500
1,261
10,000
2024-02-13
V
DEF
0.10
0.10
0.085
0.085
-0.015
840,800
110
0.085
0.09
244,100
60,500
32,500
102,500
33,500
366,500
520
2024-02-12
V
DEF
0.09
0.10
0.09
0.095
0.005
213,780
43
0.095
0.10
147,275
4,000
20,000
1,000
2,000
24,000
505
15,000
2024-02-09
V
DEF
0.095
0.10
0.09
0.09
-0.01
324,339
58
0.09
0.10
165,562
25,500
12,000
16,500
1,000
95,500
42
8,000
2024-02-08
V
DEF
0.10
0.10
0.095
0.10
197,014
18
0.095
0.10
7,300
100,000
40,500
22,500
26,714
2024-02-07
V
DEF
0.095
0.10
0.095
0.10
273,764
49
0.095
0.10
191,188
24,500
2,000
43,000
5
13,000
71
2024-02-06
V
DEF
0.105
0.105
0.095
0.10
448,540
59
0.095
0.10
393,420
23,016
4,000
4,500
21,500
100
1,000
1,000
2024-02-05
V
DEF
0.105
0.115
0.10
0.10
-0.015
482,738
83
0.095
0.105
331,083
20,000
22,000
42,000
1,000
39,500
100
27,000
2024-02-02
V
DEF
0.125
0.13
0.115
0.115
-0.005
372,194
95
0.115
0.12
171,717
31,500
43,000
32,000
40
92,603
636
2024-02-01
V
DEF
0.115
0.125
0.11
0.125
0.015
261,953
61
0.12
0.125
162,933
1,500
46,000
13,500
37,000
590
2024-01-31
V
DEF
0.115
0.115
0.11
0.115
0.005
239,565
34
0.11
0.115
146,500
36,500
24,500
19,500
6,500
565
500
5,000
2024-01-30
V
DEF
0.11
0.12
0.105
0.105
-0.005
93,463
34
0.105
0.11
64,000
500
6,000
8,500
213
13,500
390
2024-01-29
V
DEF
0.11
0.11
0.095
0.105
-0.015
659,832
104
0.105
0.11
218,100
54,000
105,000
105,500
2,040
122,000
740
52,300
2024-01-26
V
DEF
0.11
0.12
0.105
0.12
0.01
619,953
117
0.11
0.12
288,109
26,500
25,100
150,500
3,000
125,000
892
500
2024-01-25
V
DEF
0.11
0.11
0.10
0.11
435,392
72
0.105
0.11
125,800
31,500
96,500
59,500
30,000
69,000
292
1,000
21,500