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
01:23:33 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
2024-04-25
V
DEX
0.225
0.23
0.225
0.225
0.005
14,777
9
0.215
0.23
6,000
2,000
277
5,500
1,000
2024-04-24
V
DEX
0.215
0.225
0.215
0.22
38,686
36
0.215
0.23
4,651
3,000
8,000
22,000
859
2024-04-23
V
DEX
0.23
0.23
0.22
0.22
166,720
17
0.215
0.22
136,600
10,000
1,000
5,500
13,500
120
2024-04-22
V
DEX
0.235
0.245
0.22
0.235
0.01
212,032
77
0.22
0.235
105,915
8,000
25,000
36,000
35,500
1,500
2024-04-19
V
DEX
0.225
0.225
0.225
0.225
29,079
13
0.23
0.235
11,000
1,000
7,500
489
9,000
2024-04-18
V
DEX
0.24
0.24
0.225
0.225
-0.025
115,550
40
0.225
0.25
53,500
1,000
18,000
1,000
40,500
1,150
2024-04-17
V
DEX
0.25
0.26
0.25
0.25
122,720
36
0.24
0.25
49,601
9,000
10,000
21,500
32,500
119
2024-04-16
V
DEX
0.22
0.25
0.22
0.24
0.02
93,498
43
0.24
0.25
33,545
6,000
20,000
10,000
100
23,000
453
2024-04-15
V
DEX
0.235
0.235
0.22
0.22
-0.015
96,009
18
0.22
0.23
86,100
1,000
8,000
909
2024-04-12
V
DEX
0.23
0.24
0.23
0.235
0.02
182,140
42
0.23
0.24
123,201
7,500
27,500
23,500
415
2024-04-11
V
DEX
0.23
0.23
0.215
0.225
0.01
42,789
16
0.22
0.23
12,778
1,000
6,956
8,000
14,000
55
2024-04-10
V
DEX
0.215
0.215
0.215
0.215
-0.005
16,165
9
0.215
0.23
8,600
6,000
400
500
432
2024-04-09
V
DEX
0.22
0.23
0.215
0.23
0.015
100,931
32
0.215
0.23
62,360
500
30,105
4,000
2,500
1,366
2024-04-08
V
DEX
0.21
0.22
0.205
0.215
0.01
36,841
18
0.21
0.22
4,500
22,500
500
8,500
517
2024-04-05
V
DEX
0.21
0.22
0.20
0.20
-0.01
151,234
32
0.20
0.21
97,200
26,000
4,000
22,500
1,534
2024-04-04
V
DEX
0.215
0.22
0.205
0.21
-0.005
138,967
24
0.205
0.21
101,867
10,000
5,000
22,100
2024-04-03
V
DEX
0.225
0.23
0.215
0.215
-0.005
59,852
31
0.215
0.22
44,593
6,000
7,999
1,060
2024-04-02
V
DEX
0.22
0.225
0.21
0.215
0.005
77,431
38
0.21
0.22
25,118
35,500
7,500
300
8,500
313
2024-04-01
V
DEX
0.215
0.215
0.21
0.215
-0.005
67,864
21
0.21
0.215
39,860
7,500
8,500
12,000
2024-03-28
V
DEX
0.205
0.22
0.20
0.22
0.015
168,282
41
0.215
0.23
91,850
11,500
19,470
10,500
34,708
254
2024-03-27
V
DEX
0.205
0.22
0.205
0.22
0.01
20,854
6
0.215
0.23
10,320
34
7,500
3,000
2024-03-26
V
DEX
0.215
0.215
0.21
0.215
0.005
17,119
12
0.21
0.225
12,500
500
1,000
2,000
2024-03-25
V
DEX
0.23
0.23
0.21
0.21
-0.015
107,700
22
0.215
0.225
76,500
1,000
5,000
25,200
2024-03-22
V
DEX
0.23
0.23
0.225
0.23
23,654
17
0.21
0.23
16,930
500
500
5,500
224
2024-03-21
V
DEX
0.23
0.23
0.23
0.23
0.01
11,500
5
0.22
0.23
2,000
1,000
5,500
3,000
2024-03-20
V
DEX
0.23
0.23
0.215
0.225
0.01
10,691
12
0.21
0.23
4,970
1,500
708
2,500
1,000
13
2024-03-19
V
DEX
0.215
0.22
0.21
0.215
30,585
19
0.21
0.23
14,251
1,000
8,000
4,000
2,480
854
2024-03-18
V
DEX
0.225
0.225
0.215
0.215
-0.01
7,300
11
0.215
0.235
3,700
1,500
500
100
1,500
2024-03-15
V
DEX
0.225
0.225
0.225
0.225
13,000
4
0.215
0.225
1,000
4,000
8,000
2024-03-14
V
DEX
0.21
0.225
0.21
0.215
32,812
19
0.215
0.225
11,000
3,000
154
4,000
14,500
158
2024-03-13
V
DEX
0.225
0.225
0.215
0.215
-0.01
123,549
51
0.21
0.235
122,500
1,018
2024-03-12
V
DEX
0.225
0.235
0.225
0.235
0.015
46,984
10
0.225
0.235
43,305
3,000
679
2024-03-11
V
DEX
0.24
0.24
0.22
0.22
-0.02
44,659
22
0.22
0.235
15,001
3,000
16,000
7,000
3,025
633
2024-03-08
V
DEX
0.23
0.24
0.22
0.24
0.02
48,068
24
0.23
0.24
34,900
1,000
48
11,500
463
2024-03-07
V
DEX
0.215
0.23
0.215
0.215
51,694
29
0.215
0.23
28,774
500
6,500
15,500
420
2024-03-06
V
DEX
0.225
0.225
0.21
0.215
-0.005
49,610
19
0.215
0.225
41,949
4,500
2,500
661
2024-03-05
V
DEX
0.22
0.225
0.22
0.225
0.005
7,632
4
0.22
0.225
6,500
100
1,032
2024-03-04
V
DEX
0.21
0.22
0.21
0.22
0.005
42,091
17
0.22
0.225
41,252
500
169
170
2024-03-01
V
DEX
0.205
0.215
0.205
0.215
0.005
34,328
21
0.215
0.22
28,681
2,500
500
2,500
89
2024-02-29
V
DEX
0.21
0.21
0.21
0.21
132,448
22
0.21
0.215
115,200
9,500
500
7,000
248
2024-02-28
V
DEX
0.21
0.21
0.205
0.21
-0.005
27,074
17
0.205
0.21
3,153
3,000
7,000
5,500
8,421
2024-02-27
V
DEX
0.205
0.22
0.205
0.215
0.005
17,800
14
0.21
0.215
10,000
1,000
6,500
300
2024-02-26
V
DEX
0.21
0.21
0.205
0.21
0.005
60,028
17
0.21
0.225
27,000
26,028
1,500
5,500
2024-02-23
V
DEX
0.205
0.205
0.205
0.205
0.005
1,100
3
0.205
0.21
1,000
100
2024-02-22
V
DEX
0.21
0.21
0.20
0.20
-0.025
140,349
43
0.20
0.21
88,248
1,000
7,500
43,500
1
2024-02-21
V
DEX
0.21
0.225
0.21
0.225
0.015
66,960
24
0.215
0.225
33,588
3,500
15,232
4,500
10,030
110
2024-02-20
V
DEX
0.215
0.215
0.21
0.21
-0.005
11,183
7
0.21
0.215
9,000
2,000
176
2024-02-16
V
DEX
0.22
0.22
0.215
0.215
0.005
6,000
4
0.22
0.225
6,000
2024-02-15
V
DEX
0.21
0.215
0.21
0.21
44,201
17
0.21
0.225
29,500
1,000
1,500
2,000
1,000
9,000
201
2024-02-14
V
DEX
0.215
0.215
0.21
0.21
-0.005
13,845
13
0.21
0.215
7,120
1,000
500
4,500
325
2024-02-13
V
DEX
0.215
0.215
0.21
0.215
84,411
24
0.21
0.225
58,000
500
5,211
5,500
15,200
2024-02-12
V
DEX
0.215
0.22
0.215
0.22
0.005
14,211
15
0.215
0.225
2,231
2,000
9,500
2024-02-09
V
DEX
0.225
0.225
0.215
0.215
-0.015
31,364
16
0.215
0.225
17,450
10,000
3,280
530
2024-02-08
V
DEX
0.23
0.235
0.23
0.23
28,515
19
0.225
0.235
23,559
2,000
1,100
1,500
351
2024-02-07
V
DEX
0.23
0.235
0.23
0.235
5,770
7
0.23
0.24
4,000
1,350
20
2024-02-06
V
DEX
0.235
0.24
0.23
0.23
-0.005
33,807
15
0.23
0.24
6,500
1,500
50
11,000
14,500
170
2024-02-05
V
DEX
0.245
0.265
0.235
0.235
-0.03
123,025
49
0.235
0.24
76,809
5,500
14,734
12,500
13,000
439
2024-02-02
V
DEX
0.26
0.28
0.245
0.265
155,030
50
0.24
0.275
51,473
1,500
51,681
16,500
32,500
1,075
2024-02-01
V
DEX
0.24
0.28
0.24
0.265
0.025
281,804
72
0.24
0.28
220,900
6,000
15,000
12,500
220
500
20,500
6,183
2024-01-31
V
DEX
0.23
0.245
0.23
0.24
0.025
85,399
46
0.225
0.25
16,830
4,000
4,000
20,000
200
39,500
860
2024-01-30
V
DEX
0.22
0.235
0.215
0.215
-0.01
53,730
25
0.215
0.23
27,800
8,000
17,000
840
2024-01-29
V
DEX
0.235
0.235
0.22
0.22
-0.01
5,898
7
0.22
0.24
3,500
500
1,000
500
398
2024-01-26
V
DEX
0.23
0.23
0.23
0.23
0.01
8,894
12
0.23
0.24
3,500
2,500
2,664
80