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
12:12:54 EDT Thu 12 Jun 2025
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
2025-06-11
V
DEX
0.36
0.36
0.345
0.345
-0.005
64,055
42
0.34
0.37
7,650
4,000
16,500
19,000
14,500
1,018
500
2025-06-10
V
DEX
0.355
0.36
0.34
0.36
0.005
103,836
35
0.345
0.37
58,200
11,500
26,500
500
7,000
135
2025-06-09
V
DEX
0.355
0.37
0.345
0.345
-0.02
162,115
53
0.345
0.375
29,060
1,000
67,500
37,500
200
500
21,500
2,201
1,000
2025-06-06
V
DEX
0.355
0.37
0.355
0.36
46,901
30
0.36
0.375
18,101
1,362
7,400
16,000
2,500
735
2025-06-05
V
DEX
0.37
0.37
0.34
0.36
0.005
103,957
51
0.355
0.375
52,310
3,602
7,333
18,000
11,000
766
10,500
2025-06-04
V
DEX
0.35
0.37
0.35
0.36
0.005
102,307
36
0.355
0.375
48,700
28,000
11,500
14,000
4
2025-06-03
V
DEX
0.36
0.385
0.35
0.355
-0.005
168,989
69
0.35
0.38
60,600
1,000
29,000
41,500
500
30,500
154
5,000
2025-06-02
V
DEX
0.36
0.36
0.34
0.36
0.005
86,450
49
0.35
0.36
19,860
596
25,500
25,000
14,200
884
2025-05-30
V
DEX
0.345
0.355
0.34
0.355
0.01
107,981
59
0.34
0.355
20,540
502
6,000
41,000
90
1,000
34,000
401
4,000
2025-05-29
V
DEX
0.345
0.345
0.345
0.345
0.005
9,376
12
0.335
0.36
1,000
1,000
3,500
3,000
462
2025-05-28
V
DEX
0.35
0.355
0.34
0.34
-0.015
49,919
31
0.335
0.39
17,800
518
1,000
16,000
13,500
301
2025-05-27
V
DEX
0.33
0.36
0.33
0.35
51,322
42
0.35
0.36
22,755
3,000
14,000
11,000
557
2025-05-26
V
DEX
0.36
0.39
0.345
0.345
-0.015
216,270
85
0.345
0.39
81,060
1,000
21,500
58,500
1,000
44,500
7,610
2025-05-23
V
DEX
0.335
0.36
0.33
0.36
0.02
157,714
53
0.34
0.39
109,820
3,144
500
23,000
17,500
521
3,000
2025-05-22
V
DEX
0.35
0.35
0.335
0.34
110,855
51
0.335
0.39
28,960
10,918
26,000
16,500
20,000
475
8,000
2025-05-21
V
DEX
0.34
0.355
0.34
0.34
0.005
88,105
47
0.34
0.35
11,003
2,000
4,500
31,000
34,500
416
4,000
2025-05-20
V
DEX
0.32
0.345
0.315
0.335
0.015
74,372
55
0.335
0.35
31,350
6,545
17,593
11,500
475
6,000
211
2025-05-16
V
DEX
0.335
0.345
0.32
0.32
-0.005
208,659
73
0.31
0.32
98,029
1,000
9,100
25,000
2,000
72,000
118
2025-05-15
V
DEX
0.325
0.34
0.30
0.34
0.01
162,648
72
0.32
0.34
54,397
1,500
7,648
59,000
34,000
973
5,000
2025-05-14
V
DEX
0.265
0.335
0.265
0.33
0.065
617,637
200
0.325
0.33
270,740
22,000
119,100
63,500
875
12,000
88,000
1,949
31,000
2025-05-13
V
DEX
0.29
0.29
0.265
0.265
-0.025
85,689
34
0.26
0.28
52,000
3,000
5,500
8,500
16,000
336
2025-05-12
V
DEX
0.265
0.29
0.26
0.29
0.04
427,823
149
0.275
0.29
284,867
8,000
11,100
40,500
400
19,500
53,000
10,327
2025-05-09
V
DEX
0.255
0.26
0.25
0.26
0.01
40,557
28
0.25
0.26
16,285
1,500
15,000
7,000
500
220
2025-05-08
V
DEX
0.25
0.25
0.245
0.245
0.015
20,580
18
0.225
0.26
5,000
8,500
3,500
2,500
975
2025-05-07
V
DEX
0.225
0.225
0.225
0.225
-0.005
10,366
11
0.225
0.275
2,000
7,000
335
2025-05-06
V
DEX
0.235
0.265
0.23
0.265
0.035
77,682
22
0.23
0.275
24,020
13,134
15,000
7,000
18,500
2025-05-05
V
DEX
0.255
0.255
0.23
0.23
-0.005
70,329
31
0.23
0.275
56,410
3,380
6,500
1,500
1,500
51
2025-05-02
V
DEX
0.235
0.255
0.235
0.235
28,210
14
0.235
0.275
13,500
3,500
10,500
20
2025-05-01
V
DEX
0.25
0.25
0.23
0.235
107,165
42
0.235
0.24
43,501
3,000
20,000
40,500
5
2025-04-30
V
DEX
0.235
0.25
0.23
0.23
0.005
17,195
13
0.23
0.285
5,500
5,000
5,000
1,500
195
2025-04-29
V
DEX
0.23
0.23
0.23
0.23
0.005
3,854
6
0.23
0.285
500
3,000
100
2025-04-28
V
DEX
0.24
0.25
0.225
0.225
-0.01
85,974
29
0.23
0.285
47,074
2,000
15,500
10,500
10,900
2025-04-25
V
DEX
0.225
0.26
0.225
0.24
-0.005
14,291
15
0.24
0.285
3,000
5,336
1,000
1,000
3,500
5
2025-04-24
V
DEX
0.235
0.245
0.22
0.245
0.005
57,100
14
0.22
0.26
53,500
2,500
1,000
2025-04-23
V
DEX
0.225
0.24
0.22
0.22
-0.005
120,061
19
0.22
0.23
106,355
1,000
4,000
6,500
2,006
2025-04-22
V
DEX
0.22
0.24
0.22
0.225
0.01
46,693
30
0.225
0.24
33,165
2,500
1,000
9,168
820
2025-04-21
V
DEX
0.225
0.26
0.19
0.215
-0.01
474,376
136
0.21
0.24
288,730
3,500
2,500
82,000
8,000
75,500
13,461
2025-04-17
V
DEX
0.23
0.255
0.23
0.24
0.015
27,254
19
0.24
0.25
180
12,500
13,000
1,181
2025-04-16
V
DEX
0.235
0.265
0.22
0.265
0.03
93,167
43
0.235
0.265
37,500
3,500
39,500
500
5,500
6,355
2025-04-15
V
DEX
0.225
0.24
0.21
0.235
0.015
208,233
77
0.21
0.235
129,500
300
15,057
38,500
23,500
966
2025-04-14
V
DEX
0.21
0.23
0.21
0.22
-0.005
88,727
47
0.205
0.23
31,500
6,665
23,500
16,500
16,000
453
2025-04-11
V
DEX
0.225
0.23
0.20
0.22
0.02
130,310
66
0.21
0.23
45,964
1,000
2,880
25,000
500
35,500
13,436
2025-04-10
V
DEX
0.215
0.225
0.20
0.21
0.01
142,515
61
0.20
0.24
92,668
1,000
7,691
29,000
500
11,500
156
2025-04-09
V
DEX
0.205
0.215
0.20
0.215
0.01
54,621
37
0.205
0.215
32,221
2,367
10,000
1,000
8,000
1,033
2025-04-08
V
DEX
0.235
0.235
0.205
0.205
-0.01
19,974
12
0.205
0.21
18,610
114
1,000
250
2025-04-07
V
DEX
0.23
0.23
0.215
0.215
-0.015
47,639
29
0.215
0.22
28,603
3,000
12,000
4,000
2025-04-04
V
DEX
0.245
0.245
0.23
0.23
-0.015
38,844
15
0.23
0.25
23,334
3,500
12,000
10
2025-04-03
V
DEX
0.245
0.26
0.245
0.245
-0.005
121,124
48
0.245
0.26
62,824
12,000
32,500
13,000
800
2025-04-02
V
DEX
0.26
0.265
0.245
0.245
-0.005
77,121
44
0.245
0.27
35,134
5,000
2,000
32,000
2,000
695
2025-04-01
V
DEX
0.235
0.26
0.23
0.25
0.02
141,607
68
0.22
0.27
44,164
28,000
250
54,500
1,000
12,500
1,143
2025-03-31
V
DEX
0.26
0.265
0.23
0.235
-0.005
89,336
50
0.23
0.27
60,567
4,000
16,500
8,155
2025-03-28
V
DEX
0.255
0.255
0.23
0.24
83,777
34
0.22
0.27
73,673
10,000
104
2025-03-27
V
DEX
0.255
0.255
0.235
0.235
-0.005
101,434
52
0.235
0.27
30,533
9,000
165
45,000
16,500
236
2025-03-26
V
DEX
0.27
0.27
0.235
0.24
-0.03
100,830
56
0.22
0.26
37,137
4,000
3,023
37,000
3,500
16,000
20
2025-03-25
V
DEX
0.25
0.28
0.245
0.255
0.01
193,366
63
0.245
0.265
79,973
11,000
662
45,000
252
52,000
4,104
2025-03-24
V
DEX
0.25
0.275
0.24
0.245
-0.005
152,645
52
0.245
0.275
91,813
13,000
458
41,000
6,152
2025-03-21
V
DEX
0.25
0.25
0.25
0.25
-0.01
13,283
19
0.23
0.27
1,505
10,500
1,252
2025-03-20
V
DEX
0.255
0.26
0.24
0.26
41,207
19
0.22
0.27
28,495
4,000
8,402
200
110
2025-03-19
V
DEX
0.275
0.275
0.245
0.26
-0.005
67,922
22
0.22
0.26
33,410
4,000
20,000
500
10,000
2025-03-18
V
DEX
0.27
0.28
0.255
0.265
84,078
30
0.23
0.275
69,053
14,000
825
2025-03-17
V
DEX
0.27
0.28
0.26
0.265
0.005
201,630
46
0.22
0.27
173,920
11,015
10,500
5,000
400
2025-03-14
V
DEX
0.215
0.26
0.215
0.26
0.03
146,009
31
0.225
0.265
138,155
232
7,500
2025-03-13
V
DEX
0.19
0.25
0.19
0.23
0.04
641,076
119
0.23
0.275
307,251
56,000
3,250
148,000
101,500
24,955