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
06:54:09 EDT Mon 20 May 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
2024-05-17
V
DRY
0.11
0.115
0.10
0.11
0.005
561,899
61
0.10
0.11
459,508
9,000
8,500
200
500
59,500
2,750
20,000
2024-05-16
V
DRY
0.105
0.105
0.10
0.105
235,909
56
0.10
0.11
51,005
16,500
59,000
400
4,000
104,000
640
2024-05-15
V
DRY
0.11
0.11
0.105
0.105
-0.005
90,003
36
0.10
0.11
69,000
4,000
17,000
3
2024-05-14
V
DRY
0.11
0.11
0.10
0.11
126,525
41
0.105
0.11
103,500
500
2,000
5,000
400
500
13,500
1,125
2024-05-13
V
DRY
0.12
0.12
0.11
0.11
-0.01
255,200
37
0.105
0.11
80,600
11,500
100,000
62,000
1,100
2024-05-10
V
DRY
0.12
0.125
0.115
0.12
202,501
23
0.115
0.12
75,200
101,000
26,000
301
2024-05-09
V
DRY
0.125
0.125
0.12
0.125
0.005
30,546
13
0.12
0.125
9,000
2,000
19,500
46
2024-05-08
V
DRY
0.12
0.12
0.115
0.12
0.005
28,623
22
0.11
0.12
25,490
83
1,000
2,000
2024-05-07
V
DRY
0.12
0.125
0.115
0.125
0.005
189,433
21
0.12
0.125
182,333
4,000
1,500
1,500
2024-05-06
V
DRY
0.12
0.13
0.11
0.12
185,427
47
0.11
0.13
139,600
4,500
2,000
1,500
37,500
327
2024-05-03
V
DRY
0.12
0.13
0.11
0.12
0.005
278,186
71
0.11
0.12
178,600
11,500
18,500
30,000
39,000
500
2024-05-02
V
DRY
0.135
0.135
0.11
0.12
-0.005
141,127
49
0.11
0.12
60,100
32,000
8,500
17,500
21,000
2,027
2024-05-01
V
DRY
0.135
0.135
0.12
0.135
38,137
19
0.12
0.135
28,604
3,000
180
6,000
353
2024-04-30
V
DRY
0.14
0.14
0.13
0.135
-0.01
80,241
29
0.125
0.135
74,600
5,500
2024-04-29
V
DRY
0.135
0.145
0.13
0.145
0.01
41,250
28
0.14
0.145
38,800
450
2,000
2024-04-26
V
DRY
0.14
0.14
0.12
0.135
-0.005
199,805
103
0.13
0.135
177,725
1,000
11,000
8,000
2,000
2024-04-25
V
DRY
0.135
0.14
0.11
0.14
802,078
165
0.135
0.14
403,500
77,000
79,100
17,000
9,000
159,000
55,478
2024-04-24
V
DRY
0.14
0.14
0.115
0.14
-0.015
497,974
102
0.135
0.14
274,200
41,500
1,000
3,000
200
52,500
124,000
1,202
2024-04-23
V
DRY
0.155
0.16
0.15
0.155
-0.005
89,157
33
0.15
0.155
75,800
6,500
6,857
2024-04-22
V
DRY
0.165
0.165
0.14
0.16
0.005
478,408
87
0.145
0.16
405,010
12,000
14,500
46,500
270
2024-04-19
V
DRY
0.165
0.165
0.15
0.165
358,558
52
0.155
0.165
285,500
14,000
4,500
14,500
39,500
308
2024-04-18
V
DRY
0.175
0.18
0.155
0.165
-0.01
267,253
62
0.155
0.17
213,233
19,500
5,000
9,000
15,500
4,388
2024-04-17
V
DRY
0.185
0.185
0.17
0.175
-0.01
108,578
19
0.175
0.18
39,800
6,000
50,000
12,000
428
2024-04-16
V
DRY
0.18
0.185
0.17
0.185
0.005
127,747
57
0.18
0.185
108,912
1,500
14,000
3,206
2024-04-15
V
DRY
0.19
0.19
0.175
0.18
-0.01
168,455
49
0.175
0.18
108,401
333
41,000
16,000
2,411
2024-04-12
V
DRY
0.20
0.205
0.185
0.19
310,402
54
0.185
0.19
241,750
26,000
42,000
234
2024-04-11
V
DRY
0.195
0.215
0.185
0.19
679,090
87
0.185
0.19
479,571
6,500
60,000
330
124,000
6,500
964
2024-04-10
V
DRY
0.18
0.19
0.18
0.19
0.01
104,385
28
0.185
0.19
95,500
4,000
4,000
300
2024-04-09
V
DRY
0.195
0.20
0.18
0.18
-0.01
362,050
74
0.175
0.18
304,921
50,000
500
5,000
1,569
2024-04-08
V
DRY
0.19
0.1975
0.185
0.19
147,531
28
0.185
0.195
141,003
6,000
461
2024-04-05
V
DRY
0.19
0.20
0.18
0.19
0.015
212,687
45
0.185
0.195
142,160
40,000
14,000
16,000
319
2024-04-04
V
DRY
0.175
0.20
0.17
0.175
0.01
398,758
97
0.175
0.19
314,800
5,500
33,000
2,500
300
1,000
39,500
1,734
2024-04-03
V
DRY
0.165
0.18
0.155
0.16
-0.015
1,335,131
117
0.16
0.165
307,510
77,500
80,000
85,500
664,000
8,000
112,000
601
2024-04-02
V
DRY
0.185
0.185
0.165
0.18
0.005
628,104
113
0.16
0.18
388,249
39,000
15,000
46,500
83,500
54,500
888
2024-04-01
V
DRY
0.14
0.175
0.14
0.175
0.035
939,064
166
0.165
0.175
697,366
24,500
30,000
59,000
832
6,000
121,000
266
2024-03-28
V
DRY
0.125
0.14
0.11
0.14
0.01
685,568
100
0.125
0.14
653,038
2,000
500
4,500
22,000
3,530
2024-03-27
V
DRY
0.13
0.13
0.12
0.13
132,386
47
0.12
0.13
111,700
269
19,500
917
2024-03-26
V
DRY
0.115
0.14
0.11
0.13
0.015
462,776
108
0.12
0.13
301,528
17,000
25,200
28,500
43,500
46,836
2024-03-25
V
DRY
0.11
0.12
0.095
0.115
0.015
763,678
120
0.105
0.12
444,000
38,000
7,000
64,000
95,000
115,568
2024-03-22
V
DRY
0.105
0.105
0.10
0.10
-0.005
323,034
37
0.10
0.11
213,300
4,500
2,000
300
59,000
3,825
40,000
2024-03-21
V
DRY
0.11
0.11
0.105
0.105
-0.01
306,475
65
0.105
0.11
145,118
11,000
20,000
50,250
38,667
110
41,000
2024-03-20
V
DRY
0.115
0.12
0.115
0.12
0.005
10,827
8
0.11
0.12
5,000
500
51
5,000
176
2024-03-19
V
DRY
0.12
0.12
0.115
0.115
0.005
11,614
7
0.11
0.12
5,500
2,000
500
3,000
2024-03-18
V
DRY
0.12
0.12
0.11
0.11
-0.01
438,100
96
0.11
0.115
215,900
21,000
21,000
18,000
62,000
99,500
500
2024-03-15
V
DRY
0.115
0.13
0.11
0.12
0.005
165,650
31
0.115
0.12
121,500
19,500
12,050
12,500
2024-03-14
V
DRY
0.115
0.115
0.105
0.11
235,370
45
0.11
0.115
168,070
10,500
20,500
1,000
16,500
18,000
400
2024-03-13
V
DRY
0.12
0.12
0.11
0.115
-0.005
160,656
27
0.11
0.115
62,550
3,500
32,000
20,000
35
42,500
2024-03-12
V
DRY
0.115
0.12
0.115
0.12
0.01
166,550
26
0.11
0.12
104,500
4,000
17,500
10,000
20,000
550
10,000
2024-03-11
V
DRY
0.135
0.135
0.11
0.11
-0.025
440,150
62
0.105
0.115
269,050
48,000
39,000
2,000
50,000
28,100
2024-03-08
V
DRY
0.14
0.14
0.125
0.135
-0.0075
233,879
35
0.125
0.14
210,000
15,000
6,000
1,500
1,002
2024-03-07
V
DRY
0.145
0.145
0.14
0.1425
-0.0025
198,050
27
0.14
0.145
175,500
16,500
2024-03-06
V
DRY
0.13
0.145
0.13
0.145
0.025
171,000
22
0.14
0.145
143,500
7,500
5,000
10,000
5,000
2024-03-05
V
DRY
0.12
0.135
0.12
0.13
0.01
150,801
38
0.12
0.13
84,500
28,500
5,000
500
3,000
29,000
1
2024-03-04
V
DRY
0.12
0.125
0.10
0.12
601,725
82
0.115
0.125
344,500
98,000
25,000
13,500
24,500
95,000
1,115
2024-03-01
V
DRY
0.12
0.12
0.10
0.12
388,943
41
0.115
0.13
337,500
4,500
1,500
400
37,000
7,500
543
2024-02-29
V
DRY
0.12
0.13
0.11
0.12
0.005
206,020
28
0.115
0.135
172,500
4,500
25,500
400
3,000
2024-02-28
V
DRY
0.115
0.12
0.11
0.115
161,000
33
0.11
0.125
155,000
2,000
4,000
2024-02-27
V
DRY
0.13
0.13
0.105
0.115
-0.005
274,841
87
0.11
0.12
80,287
21,500
70,500
2,500
52,000
47,000
1,044
2024-02-26
V
DRY
0.15
0.15
0.115
0.12
-0.03
406,151
73
0.12
0.135
321,237
9,000
20,000
4,000
50,500
864
2024-02-23
V
DRY
0.15
0.165
0.145
0.15
-0.01
328,379
56
0.145
0.15
322,500
3,000
2,000
879
2024-02-22
V
DRY
0.18
0.18
0.155
0.16
-0.02
246,243
61
0.155
0.165
242,050
2,000
1,000
1,193
2024-02-21
V
DRY
0.20
0.23
0.18
0.18
-0.01
219,616
114
0.18
0.195
170,500
15,500
5,000
4,000
20,000
4,000