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
22:06:47 EDT Sat 01 Apr 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
2023-03-31
V
ENRG
0.30
0.30
0.29
0.295
-0.005
128,249
29
0.29
0.295
123,149
5,000
100
2023-03-30
V
ENRG
0.30
0.32
0.29
0.30
0.01
75,959
36
0.295
0.30
63,443
7,500
500
1,500
2,000
1,015
2023-03-29
V
ENRG
0.335
0.335
0.29
0.29
-0.045
132,302
30
0.29
0.30
123,002
3,000
3,000
3,000
300
2023-03-28
V
ENRG
0.36
0.36
0.33
0.335
-0.005
34,107
20
0.33
0.335
28,006
5,500
100
500
2023-03-27
V
ENRG
0.33
0.375
0.33
0.36
0.03
16,168
12
0.34
0.37
13,500
2,500
100
68
2023-03-24
V
ENRG
0.33
0.34
0.29
0.33
-0.01
95,506
32
0.32
0.33
79,000
12,000
1,500
3,000
2023-03-23
V
ENRG
0.34
0.34
0.34
0.34
0.01
8,600
8
0.335
0.34
8,500
50
50
2023-03-22
V
ENRG
0.35
0.35
0.32
0.33
-0.015
62,170
26
0.32
0.34
57,000
3,000
1,000
1,170
2023-03-21
V
ENRG
0.35
0.35
0.32
0.345
-0.015
144,008
34
0.33
0.35
127,500
4,500
2,000
4,500
5,500
8
2023-03-20
V
ENRG
0.375
0.375
0.355
0.36
-0.01
31,004
20
0.355
0.36
22,500
500
4,000
4,000
2023-03-17
V
ENRG
0.355
0.375
0.33
0.37
0.02
124,686
40
0.365
0.375
75,500
1,500
24,000
1,000
1,500
20,976
2023-03-16
V
ENRG
0.315
0.35
0.315
0.35
0.05
56,878
37
0.34
0.35
48,500
1,000
2,000
1,000
2,500
1,878
2023-03-15
V
ENRG
0.285
0.315
0.285
0.30
0.03
198,822
70
0.30
0.325
129,610
2,500
30,500
21,500
300
10,500
3,500
212
2023-03-14
V
ENRG
0.37
0.37
0.27
0.27
-0.105
1,119,166
240
0.27
0.29
799,053
65,500
52,000
84,000
100
5,000
102,000
9,473
2023-03-13
V
ENRG
0.37
0.375
0.35
0.375
0.005
71,900
23
0.365
0.37
69,000
1,500
300
1,000
2023-03-10
V
ENRG
0.37
0.37
0.37
0.37
0.01
1,265
3
0.35
0.37
1,250
15
2023-03-09
V
ENRG
0.36
0.375
0.35
0.36
131,360
22
0.35
0.37
93,500
37,000
500
260
2023-03-08
V
ENRG
0.385
0.385
0.345
0.36
-0.025
145,776
37
0.345
0.36
102,761
12,000
18,500
12,500
2023-03-07
V
ENRG
0.42
0.42
0.345
0.385
-0.03
317,905
72
0.385
0.39
244,500
31,000
10,000
525
17,000
11,500
3,330
2023-03-06
V
ENRG
0.42
0.42
0.415
0.415
0.015
36,038
22
0.415
0.425
11,785
4,001
10,500
9,500
2
2023-03-03
V
ENRG
0.41
0.42
0.40
0.40
-0.02
158,511
31
0.40
0.435
130,500
6,000
7,000
14,000
11
2023-03-02
V
ENRG
0.42
0.42
0.42
0.42
24,550
5
0.41
0.42
24,550
2023-03-01
V
ENRG
0.425
0.43
0.41
0.42
0.005
23,435
14
0.42
0.435
22,600
125
500
10
2023-02-28
V
ENRG
0.415
0.43
0.40
0.415
-0.005
185,891
62
0.41
0.435
146,000
8,500
11,000
20,000
2023-02-27
V
ENRG
0.43
0.43
0.41
0.42
-0.01
110,501
45
0.415
0.42
87,302
2,510
2,500
6,500
1,000
10,000
14
2023-02-24
V
ENRG
0.42
0.43
0.405
0.43
100,962
37
0.425
0.43
66,005
8,000
10,500
10
16,000
162
2023-02-23
V
ENRG
0.43
0.43
0.42
0.43
98,790
28
0.42
0.43
71,550
8,500
4,000
14,500
240
2023-02-22
V
ENRG
0.43
0.43
0.43
0.43
2,110
3
0.41
0.43
1,110
1,000
2023-02-21
V
ENRG
0.42
0.43
0.41
0.43
132,001
49
0.425
0.435
90,500
10,000
11,000
20,000
1
2023-02-17
V
ENRG
0.415
0.43
0.41
0.43
0.01
24,611
13
0.415
0.43
20,500
3,500
75
2023-02-16
V
ENRG
0.42
0.42
0.39
0.42
114,887
43
0.40
0.42
63,977
26,500
11,000
5,500
7,400
2023-02-15
V
ENRG
0.40
0.42
0.385
0.42
0.015
255,355
80
0.41
0.42
217,250
7,000
9,000
21,500
40
2023-02-14
V
ENRG
0.41
0.41
0.39
0.405
-0.015
86,563
38
0.40
0.405
81,212
1,000
3,500
550
300
2023-02-13
V
ENRG
0.40
0.43
0.40
0.42
0.02
96,168
30
0.415
0.43
52,500
14,500
10,000
7,500
100
11,000
385
2023-02-10
V
ENRG
0.39
0.40
0.38
0.40
0.01
171,089
36
0.395
0.40
131,000
8,500
17,000
14,500
10
2023-02-09
V
ENRG
0.395
0.395
0.38
0.39
0.005
87,170
29
0.385
0.39
62,001
5,000
17,000
167
1,500
1,500
2023-02-08
V
ENRG
0.39
0.39
0.385
0.385
6,318
8
0.38
0.385
6,303
5
2023-02-07
V
ENRG
0.39
0.39
0.38
0.385
-0.005
89,332
28
0.385
0.39
61,651
10,000
12,500
100
5,000
81
2023-02-06
V
ENRG
0.38
0.39
0.375
0.39
0.01
160,110
43
0.385
0.39
142,000
5,510
1,000
5,000
6,500
2023-02-03
V
ENRG
0.385
0.385
0.375
0.385
71,650
25
0.38
0.385
53,500
8,000
7,000
500
2,500
28
2023-02-02
V
ENRG
0.365
0.385
0.36
0.385
0.015
195,039
45
0.38
0.385
189,025
2,000
201
3,163
650
2023-02-01
V
ENRG
0.35
0.37
0.34
0.37
0.03
129,859
33
0.35
0.37
129,250
200
408
2023-01-31
V
ENRG
0.345
0.35
0.325
0.34
86,802
25
0.34
0.35
86,400
2
396
2023-01-30
V
ENRG
0.335
0.35
0.335
0.35
0.01
26,603
10
0.345
0.35
16,050
7,000
3,500
52
2023-01-27
V
ENRG
0.34
0.34
0.33
0.34
46,946
18
0.335
0.34
42,410
4,000
100
428
2023-01-26
V
ENRG
0.31
0.34
0.31
0.34
0.03
199,009
30
0.33
0.34
198,500
363
2023-01-25
V
ENRG
0.31
0.31
0.29
0.31
224,267
38
0.30
0.31
208,100
500
2,500
166
13,000
2023-01-24
V
ENRG
0.31
0.31
0.30
0.31
-0.005
184,050
40
0.295
0.31
114,550
20,500
16,500
32,500
2023-01-23
V
ENRG
0.325
0.325
0.315
0.315
-0.01
179,136
30
0.31
0.315
131,600
15,500
13,500
18,500
2023-01-20
V
ENRG
0.33
0.33
0.315
0.325
159,117
22
0.32
0.325
118,742
9,500
15,000
100
14,500
10
2023-01-19
V
ENRG
0.325
0.33
0.325
0.33
0.005
58,016
13
0.315
0.33
3,000
17,000
15,000
22,000
1,000
15
2023-01-18
V
ENRG
0.335
0.34
0.325
0.325
-0.005
92,800
23
0.325
0.33
54,000
13,000
18,000
2,000
5,500
2023-01-17
V
ENRG
0.35
0.35
0.31
0.335
-0.01
382,618
83
0.32
0.34
207,692
53,000
15,000
52,500
53,000
15
2023-01-16
V
ENRG
0.345
0.345
0.33
0.345
0.005
94,660
26
0.34
0.35
66,350
12,000
1,500
7,000
100
7,500
10
2023-01-13
V
ENRG
0.335
0.345
0.33
0.335
340,384
48
0.335
0.345
226,000
20,500
15,000
58,500
150
7,000
13,000
134
2023-01-12
V
ENRG
0.315
0.345
0.30
0.34
0.03
610,873
87
0.33
0.34
385,268
48,500
50,000
47,500
200
2,500
74,000
2,905
2023-01-11
V
ENRG
0.31
0.32
0.31
0.31
180,228
37
0.31
0.32
97,625
11,500
1,000
32,000
78
37,500
2023-01-10
V
ENRG
0.285
0.315
0.28
0.31
0.03
352,957
54
0.30
0.31
241,577
42,000
15,000
24,500
1
1,000
27,500
559
2023-01-09
V
ENRG
0.29
0.29
0.275
0.285
149,868
28
0.28
0.285
100,303
13,500
2,000
16,000
208
17,500
232
2023-01-06
V
ENRG
0.28
0.29
0.27
0.285
0.005
248,242
31
0.28
0.285
151,600
32,000
12,500
22,000
30,000
142
2023-01-05
V
ENRG
0.27
0.30
0.24
0.28
0.015
1,167,011
99
0.275
0.28
934,350
97,500
24,000
33,000
72,000
5,011
2023-01-04
V
ENRG
0.29
0.29
0.255
0.27
-0.01
205,000
36
0.265
0.27
114,500
47,000
9,000
17,500
17,000
2023-01-03
V
ENRG
0.295
0.295
0.27
0.27
-0.01
90,121
19
0.27
0.29
57,601
6,000
14,000
6,000
6,500
20