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
09:16:30 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
ENRG
0.11
0.11
0.11
0.11
0.01
29,597
8
0.10
0.16
29,000
500
95
2024-04-24
V
ENRG
0.11
0.11
0.085
0.10
-0.005
98,144
22
0.10
0.11
85,600
2,500
9,500
494
2024-04-23
V
ENRG
0.12
0.145
0.10
0.10
-0.055
148,643
40
0.10
0.115
99,801
29,000
1,000
1,500
14,500
2,592
2024-04-22
V
ENRG
10
1
0.12
0.15
2024-04-19
V
ENRG
7
2
0.12
0.14
1
2024-04-18
V
ENRG
0.155
0.16
0.155
0.16
0.01
2,001
3
0.12
0.15
1,000
1,000
1
2024-04-17
V
ENRG
0.18
0.18
0.15
0.15
-0.025
43,375
17
0.11
0.15
37,375
2,500
3,500
2024-04-16
V
ENRG
0.185
0.185
0.165
0.175
0.005
8,214
14
0.16
0.19
6,807
501
2024-04-15
V
ENRG
0.165
0.17
0.165
0.17
-0.035
17,080
7
0.165
0.22
4,500
8,500
1,000
1,000
2,000
2024-04-12
V
ENRG
607
4
0.165
0.205
250
2024-04-11
V
ENRG
0.205
0.205
0.205
0.205
0.04
1,145
4
0.165
0.21
1,100
15
2024-04-10
V
ENRG
0.17
0.17
0.165
0.165
-0.05
11,250
8
0.165
0.215
5,950
1,500
3,500
2024-04-09
V
ENRG
0.175
0.215
0.175
0.215
-0.02
9,079
14
0.17
0.215
1,925
1,500
450
500
3,500
1,000
2024-04-08
V
ENRG
3
1
0.17
0.225
3
2024-04-05
V
ENRG
0.235
0.17
0.225
2024-04-04
V
ENRG
5
1
0.17
0.225
2024-04-03
V
ENRG
0.18
0.24
0.18
0.235
0.045
22,873
19
0.17
0.235
16,100
1,500
337
4,500
335
2024-04-02
V
ENRG
453
4
0.16
0.18
352
101
2024-04-01
V
ENRG
0.16
0.19
0.16
0.16
-0.03
34,009
28
0.16
0.20
13,400
10,000
2,000
6,500
2,006
2024-03-28
V
ENRG
2
2
0.16
0.19
1
2024-03-27
V
ENRG
0.19
0.19
0.16
0.16
-0.04
8,948
13
0.155
0.19
3,139
83
80
4,000
1,610
2024-03-26
V
ENRG
194
7
0.155
0.20
5
2024-03-25
V
ENRG
0.20
0.20
0.155
0.20
0.05
14,501
5
0.165
0.245
12,001
2,500
Consolidation 10 old shares to 1 new
2024-03-22
V
ENRG
468
3
0.01
0.015
2024-03-21
V
ENRG
0.01
0.015
0.01
0.015
8,016
6
0.01
0.015
3,000
3,000
1,000
2024-03-20
V
ENRG
0.015
0.015
0.015
0.015
117,900
9
0.01
0.015
81,833
36,000
2024-03-19
V
ENRG
0.015
0.015
0.015
0.015
45,012
4
0.01
0.015
5,000
40,000
12
2024-03-18
V
ENRG
0.015
0.015
0.015
0.015
69,125
6
0.01
0.015
68,900
125
2024-03-15
V
ENRG
23
1
0.01
0.015
2024-03-14
V
ENRG
0.015
0.015
0.015
0.015
30,000
2
0.01
0.015
23,000
7,000
2024-03-13
V
ENRG
0.015
0.015
0.015
0.015
0.005
40,656
13
0.01
0.015
30,000
2,000
2,000
6,000
172
2024-03-12
V
ENRG
0.015
0.015
0.015
0.015
0.005
10,480
4
0.01
0.015
10,000
455
2024-03-11
V
ENRG
0.01
0.015
0.01
0.015
61,440
9
0.01
0.015
60,000
1,000
22
2024-03-08
V
ENRG
650
2
0.01
0.015
2024-03-07
V
ENRG
0.015
0.02
0.015
0.02
0.005
39,300
6
0.01
0.02
37,000
2,000
300
2024-03-06
V
ENRG
0.015
0.015
0.015
0.015
55,560
7
0.015
0.02
48,000
6,000
1,000
2024-03-05
V
ENRG
0.015
0.015
0.015
0.015
2,000
1
0.015
0.02
2,000
2024-03-04
V
ENRG
101
2
0.015
0.02
2024-03-01
V
ENRG
0.02
0.02
0.015
0.015
12,637
5
0.015
0.02
12,500
2024-02-29
V
ENRG
18
1
0.015
0.02
2024-02-28
V
ENRG
18
1
0.015
0.02
2024-02-27
V
ENRG
0.015
0.015
0.015
0.015
9,859
3
0.015
0.02
8,000
1,000
859
2024-02-26
V
ENRG
0.02
0.02
0.015
0.015
21,451
13
0.015
0.02
16,189
5,000
2024-02-23
V
ENRG
0.015
0.015
0.015
0.015
-0.005
4,713
7
0.015
0.02
1,000
2,000
573
2024-02-22
V
ENRG
0.02
0.015
0.02
2024-02-21
V
ENRG
326
1
0.015
0.02
2024-02-20
V
ENRG
0.02
0.02
0.02
0.02
3,551
8
0.015
0.02
1,000
2024-02-16
V
ENRG
0.02
0.02
0.02
0.02
37,500
2
0.015
0.02
37,000
500
2024-02-15
V
ENRG
0.02
0.015
0.02
2024-02-14
V
ENRG
1
1
0.015
0.02
2024-02-13
V
ENRG
0.02
0.02
0.02
0.02
0.005
30,065
4
0.015
0.02
30,000
65
2024-02-12
V
ENRG
0.02
0.02
0.02
0.02
0.005
9,628
7
0.015
0.02
9,000
278
2024-02-09
V
ENRG
0.015
0.015
0.015
0.015
62,544
4
0.015
0.02
500
23,000
39,000
2024-02-08
V
ENRG
0.02
0.02
0.015
0.015
-0.005
39,150
4
0.015
0.02
35,000
4,000
150
2024-02-07
V
ENRG
0.02
0.02
0.02
0.02
201,000
4
0.015
0.02
180,000
21,000
2024-02-06
V
ENRG
0.015
0.02
0.015
0.015
-0.005
255,423
13
0.015
0.02
19,000
400
211,000
1,000
24,000
6
2024-02-05
V
ENRG
0.015
0.02
0.015
0.02
107,001
10
0.015
0.02
96,000
8,000
1,000
2,000
2024-02-02
V
ENRG
0.015
0.02
0.015
0.02
0.005
1,054,069
29
0.015
0.02
349,800
15,000
43,000
1,201
645,000
2024-02-01
V
ENRG
1,549
3
0.015
0.02
999
2024-01-31
V
ENRG
0.02
0.02
0.015
0.015
33,900
7
0.015
0.02
33,000
377
2024-01-30
V
ENRG
0.02
0.02
0.015
0.02
509,019
21
0.015
0.02
261,000
137,000
1,000
110,000
19
2024-01-29
V
ENRG
375
3
0.015
0.02
375