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
13:29:45 EDT Mon 25 Sep 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
2023-09-22
V
DEX
0.245
0.245
0.245
0.245
1,300
2
0.24
0.26
1,000
300
2023-09-21
V
DEX
0.25
0.25
0.245
0.245
-0.01
35,920
11
0.24
0.26
29,800
3,000
1,000
2,000
2023-09-20
V
DEX
0.255
0.255
0.255
0.255
0.01
4,830
5
0.25
0.26
3,000
300
1,500
30
2023-09-19
V
DEX
0.245
0.26
0.245
0.26
0.015
5,605
4
0.24
0.26
500
5,000
2023-09-18
V
DEX
0.245
0.245
0.245
0.245
1,700
5
0.24
0.255
1,600
100
2023-09-15
V
DEX
0.25
0.25
0.245
0.245
-0.005
24,210
6
0.24
0.255
11,010
13,000
200
2023-09-14
V
DEX
0.25
0.255
0.24
0.25
-0.005
65,461
11
0.24
0.255
64,300
1,000
100
60
2023-09-13
V
DEX
0.255
0.255
0.25
0.25
-0.005
3,002
3
0.25
0.28
2,000
1,000
2023-09-12
V
DEX
0.26
0.26
0.255
0.255
5,880
6
0.255
0.28
2,500
1,000
2,000
2023-09-11
V
DEX
0.255
0.255
0.255
0.255
-0.015
2,004
4
0.255
0.28
2,000
2023-09-08
V
DEX
0.27
0.27
0.255
0.255
-0.005
4,714
5
0.255
0.28
700
3,514
500
2023-09-07
V
DEX
0.27
0.27
0.255
0.255
-0.015
11,510
12
0.255
0.28
4,500
5,000
1,000
817
2023-09-06
V
DEX
0.26
0.27
0.26
0.27
24,551
16
0.255
0.28
8,241
4,000
8,000
4,000
310
2023-09-05
V
DEX
0.255
0.27
0.255
0.27
0.015
50,704
23
0.255
0.28
28,500
8,000
5,500
7,500
204
2023-09-01
V
DEX
0.265
0.27
0.25
0.255
-0.01
20,850
14
0.255
0.28
12,618
500
290
4,000
3,000
435
2023-08-31
V
DEX
0.25
0.265
0.25
0.265
-0.005
11,095
8
0.25
0.28
1,500
4,000
1,000
4,000
300
2023-08-30
V
DEX
0.255
0.255
0.255
0.255
-0.015
9,000
4
0.255
0.28
8,000
1,000
2023-08-29
V
DEX
0.265
0.27
0.265
0.27
0.005
12,835
9
0.25
0.28
12,350
398
87
2023-08-28
V
DEX
0.26
0.27
0.26
0.265
0.01
26,450
19
0.265
0.27
16,900
500
4,500
1,000
150
1,000
1,500
899
2023-08-25
V
DEX
0.265
0.265
0.265
0.265
0.01
10,000
3
0.25
0.265
2,000
4,000
4,000
2023-08-24
V
DEX
0.255
0.255
0.255
0.255
10,003
7
0.25
0.265
4,000
2,000
2,000
2,000
2023-08-23
V
DEX
0.255
0.265
0.25
0.25
11,400
10
0.255
0.265
7,000
1,500
200
1,500
1,000
200
2023-08-22
V
DEX
0.25
0.25
0.25
0.25
0.005
10,842
5
0.25
0.265
10,342
500
2023-08-21
V
DEX
0.245
0.25
0.245
0.25
-0.005
8,494
4
0.25
0.26
4,000
4,000
2023-08-18
V
DEX
0.255
0.255
0.255
0.255
0.005
10,300
3
0.24
0.26
10,000
300
2023-08-17
V
DEX
0.25
0.25
0.25
0.25
0.01
7,314
2
0.24
0.265
7,314
2023-08-16
V
DEX
0.24
0.25
0.24
0.25
0.005
16,315
11
0.24
0.265
9,000
3,000
1,815
1,500
500
500
2023-08-15
V
DEX
0.25
0.26
0.24
0.24
-0.02
30,596
19
0.24
0.27
18,061
4,190
500
7,465
380
2023-08-14
V
DEX
0.285
0.285
0.25
0.26
-0.01
25,475
17
0.25
0.315
6,850
10,500
1,000
30
500
6,495
2023-08-11
V
DEX
0.27
0.275
0.265
0.265
0.005
9,025
8
0.265
0.315
2,300
1,000
5,500
160
50
2023-08-10
V
DEX
0.26
0.26
0.26
0.26
12,504
5
0.26
0.315
9,504
1,000
2,000
2023-08-09
V
DEX
0.26
0.27
0.26
0.27
0.02
36,276
14
0.265
0.315
1,069
25,528
7,500
2,000
179
2023-08-08
V
DEX
0.26
0.26
0.25
0.25
-0.015
26,977
17
0.25
0.315
23,658
2,000
1,259
2023-08-04
V
DEX
0.265
0.265
0.265
0.265
10,940
7
0.26
0.315
9,900
500
540
2023-08-03
V
DEX
0.27
0.28
0.26
0.26
-0.01
27,141
12
0.26
0.315
21,737
5,000
404
2023-08-02
V
DEX
0.275
0.275
0.27
0.27
-0.01
17,113
18
0.27
0.32
5,500
2,500
2,500
4,000
460
500
1,483
160
2023-08-01
V
DEX
0.285
0.285
0.27
0.27
-0.015
23,838
13
0.27
0.32
17,804
1,000
3,500
1,000
534
2023-07-31
V
DEX
0.285
0.285
0.285
0.285
-0.005
11,926
5
0.28
0.32
11,909
2023-07-28
V
DEX
0.29
0.29
0.29
0.29
3,000
3
0.28
0.305
2,500
200
2023-07-27
V
DEX
0.305
0.305
0.29
0.29
-0.015
5,280
5
0.28
0.305
4,780
500
2023-07-26
V
DEX
0.29
0.305
0.29
0.305
0.01
20,846
14
0.28
0.305
1,000
1,000
14,000
2,000
2,000
704
2023-07-25
V
DEX
0.29
0.29
0.29
0.29
-0.005
7,015
4
0.28
0.305
1,500
3,000
2,500
15
2023-07-24
V
DEX
0.295
0.295
0.295
0.295
0.01
13,200
7
0.27
0.305
3,000
2,000
4,000
4,000
200
2023-07-21
V
DEX
0.285
0.285
0.285
0.285
0.01
5,120
4
0.27
0.295
5,000
2023-07-20
V
DEX
0.27
0.285
0.27
0.275
0.005
3,500
5
0.27
0.285
1,400
2,000
100
2023-07-19
V
DEX
0.27
0.285
0.265
0.27
40,875
36
0.27
0.285
27,275
9,500
2,500
1,000
500
2023-07-18
V
DEX
0.27
0.27
0.27
0.27
0.005
4,187
6
0.27
0.285
4,000
182
2023-07-17
V
DEX
0.265
0.265
0.265
0.265
-0.02
10,348
4
0.26
0.285
9,529
500
319
2023-07-14
V
DEX
0.27
0.285
0.27
0.275
-0.005
5,387
5
0.26
0.285
1,100
500
3,787
2023-07-13
V
DEX
0.275
0.28
0.275
0.28
0.005
8,800
7
0.27
0.285
4,000
4,700
2023-07-12
V
DEX
0.275
0.28
0.26
0.28
0.01
11,246
11
0.27
0.285
3,000
3,000
4,500
309
2023-07-11
V
DEX
0.265
0.275
0.265
0.265
0.025
20,974
12
0.26
0.285
13,135
3,500
1,000
3,000
139
2023-07-10
V
DEX
0.285
0.285
0.24
0.25
-0.03
36,478
33
0.25
0.27
15,000
500
13,000
3,500
4,059
404
2023-07-07
V
DEX
0.275
0.29
0.275
0.29
-0.02
16,420
7
0.28
0.32
4,000
11,000
1,000
200
220
2023-07-06
V
DEX
0.30
0.31
0.28
0.28
-0.01
6,304
5
0.275
0.32
4,089
2,000
215
2023-07-05
V
DEX
0.275
0.31
0.275
0.30
13,563
18
0.26
0.32
7,232
2,500
1,844
1,500
480
2023-07-04
V
DEX
14
2
0.27
0.32
9
2023-06-30
V
DEX
0.30
0.30
0.30
0.30
7,000
2
0.265
0.32
7,000
2023-06-29
V
DEX
0.30
0.30
0.30
0.30
45,844
5
0.265
0.32
45,000
444
2023-06-28
V
DEX
0.30
0.305
0.30
0.30
45,102
13
0.265
0.32
30,002
15,000
100
2023-06-27
V
DEX
0.30
0.32
0.30
0.30
5,801
7
0.27
0.32
1,500
3,701
300
300
2023-06-26
V
DEX
0.30
0.30
0.30
0.30
-0.01
7,099
5
0.27
0.32
6,500
499
100