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
00:37:30 EDT Mon 27 Mar 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
2023-03-24
V
EQTY
0.18
0.18
0.175
0.18
427,955
46
0.165
0.18
389,444
4,500
28,000
649
4,500
662
2023-03-23
V
EQTY
0.18
0.18
0.175
0.18
0.005
419,374
50
0.17
0.18
305,096
12,000
68,300
1,500
29,000
2,500
130
2023-03-22
V
EQTY
0.165
0.18
0.165
0.18
0.015
109,601
27
0.165
0.18
18,900
8,500
10,500
68,000
701
2,575
325
2023-03-21
V
EQTY
0.185
0.185
0.16
0.17
-0.01
492,728
96
0.16
0.18
225,609
48,500
115,000
32,000
70,100
1,319
2023-03-20
V
EQTY
0.185
0.19
0.18
0.19
-0.005
430,393
105
0.165
0.19
128,838
78,000
12,116
132,500
1,500
72,000
2,611
2023-03-17
V
EQTY
0.16
0.195
0.145
0.19
0.035
843,474
158
0.17
0.19
489,570
54,500
56,850
132,500
30,000
78,000
356
2023-03-16
V
EQTY
0.15
0.16
0.145
0.155
0.005
446,704
89
0.15
0.155
232,453
83,304
12,355
41,500
500
75,000
402
2023-03-15
V
EQTY
0.155
0.17
0.15
0.16
0.005
627,324
97
0.15
0.16
301,340
93,500
69,718
95,000
600
4,500
62,000
500
2023-03-14
V
EQTY
0.16
0.16
0.15
0.155
-0.005
185,865
45
0.15
0.16
83,015
23,500
6,800
49,500
2,500
20,000
20
2023-03-13
V
EQTY
0.15
0.175
0.145
0.165
0.02
812,994
118
0.155
0.165
411,071
64,000
40,600
158,500
347
25,500
110,000
872
2023-03-10
V
EQTY
0.14
0.155
0.14
0.145
0.005
396,041
63
0.12
0.155
193,241
23,500
15,500
102,000
500
61,000
100
2023-03-09
V
EQTY
0.155
0.155
0.135
0.14
103,181
17
0.135
0.14
3,540
17,000
10,000
38,000
1
34,500
140
2023-03-08
V
EQTY
0.145
0.15
0.135
0.145
126,394
48
0.135
0.16
62,810
17,000
7,400
14,500
1
24,000
142
2023-03-07
V
EQTY
0.155
0.16
0.145
0.145
-0.01
362,024
41
0.145
0.16
148,116
33,000
37,000
76,500
302
66,600
225
2023-03-06
V
EQTY
0.16
0.16
0.155
0.16
188,632
30
0.15
0.16
134,626
20,500
20,500
8,500
100
3,500
506
2023-03-03
V
EQTY
0.145
0.16
0.14
0.16
0.01
425,540
109
0.14
0.16
153,735
64,000
15,600
129,000
190
7,000
53,500
1,365
2023-03-02
V
EQTY
0.135
0.15
0.135
0.15
0.01
340,683
50
0.13
0.15
164,700
73,000
24,500
58,500
300
19,000
483
2023-03-01
V
EQTY
0.14
0.145
0.135
0.14
88,303
21
0.13
0.145
13,500
40,400
17,500
400
16,358
145
2023-02-28
V
EQTY
0.13
0.145
0.13
0.145
0.015
323,305
65
0.14
0.16
50,083
67,000
22,900
106,500
75,500
440
2023-02-27
V
EQTY
0.145
0.145
0.13
0.135
588,443
62
0.12
0.135
266,750
56,000
55,113
129,000
80,500
400
2023-02-24
V
EQTY
0.15
0.15
0.125
0.135
-0.01
353,872
64
0.125
0.15
128,000
39,500
84,900
44,000
2,500
53,500
660
2023-02-23
V
EQTY
0.145
0.15
0.145
0.15
86,765
17
0.145
0.15
55,765
300
15,500
500
14,500
2023-02-22
V
EQTY
0.145
0.155
0.145
0.155
0.01
141,913
27
0.145
0.16
72,500
17,000
44,000
8,000
13
2023-02-21
V
EQTY
0.15
0.16
0.145
0.15
206,425
30
0.14
0.16
111,500
15,000
2,000
41,000
36,500
25
2023-02-17
V
EQTY
0.155
0.16
0.15
0.16
646,355
124
0.145
0.16
234,162
84,000
65,700
200,000
60,000
643
2023-02-16
V
EQTY
0.155
0.165
0.155
0.16
0.01
124,517
32
0.15
0.16
71,500
2,015
30,000
14,500
5,000
427
2023-02-15
V
EQTY
0.16
0.16
0.145
0.16
261,005
57
0.145
0.18
94,300
31,520
21,800
71,500
41,000
865
2023-02-14
V
EQTY
0.15
0.17
0.145
0.165
0.025
487,289
81
0.15
0.165
207,286
52,500
47,400
116,000
256
500
61,000
1,067
2023-02-13
V
EQTY
0.14
0.14
0.135
0.14
91,283
16
0.135
0.15
48,523
21,000
20,000
1,000
760
2023-02-10
V
EQTY
0.14
0.145
0.125
0.14
-0.005
174,724
37
0.135
0.15
74,375
25,000
20,500
35,500
19,000
279
2023-02-09
V
EQTY
0.135
0.145
0.135
0.145
82,149
19
0.14
0.145
8,000
44,000
20,000
10
9,500
2023-02-08
V
EQTY
0.145
0.15
0.14
0.15
0.005
119,988
31
0.13
0.15
26,348
31,500
16,600
26,000
250
18,500
390
2023-02-07
V
EQTY
0.135
0.155
0.12
0.145
0.03
446,864
113
0.14
0.155
151,639
21,808
78,950
69,000
123,250
1,409
2023-02-06
V
EQTY
0.13
0.135
0.115
0.125
-0.01
685,139
142
0.12
0.125
410,589
93,500
6,000
116,500
500
55,275
547
2023-02-03
V
EQTY
0.145
0.15
0.135
0.14
-0.01
711,719
167
0.135
0.14
334,027
119,500
29,800
147,000
357
79,000
1,658
2023-02-02
V
EQTY
0.17
0.17
0.145
0.145
-0.015
324,357
64
0.145
0.165
136,804
25,700
11,327
110,500
38,000
246
2023-02-01
V
EQTY
0.15
0.17
0.15
0.17
0.02
290,886
65
0.155
0.17
57,000
81,000
18,078
53,000
61,000
20,808
2023-01-31
V
EQTY
0.165
0.165
0.15
0.16
-0.005
217,817
83
0.155
0.17
94,503
32,500
16,500
40,000
1,500
30,500
1,129
2023-01-30
V
EQTY
0.17
0.17
0.16
0.16
-0.01
288,288
127
0.16
0.175
85,312
52,000
47,500
75,500
26,500
280
2023-01-27
V
EQTY
0.175
0.18
0.17
0.18
0.005
303,414
60
0.165
0.18
86,500
74,500
50,000
53,000
39,000
314
2023-01-26
V
EQTY
0.175
0.175
0.165
0.175
0.005
122,173
40
0.165
0.175
23,725
5,020
31,700
55,000
5,400
1,008
2023-01-25
V
EQTY
0.175
0.175
0.165
0.17
179,527
54
0.17
0.175
58,650
13,500
17,800
67,500
20,000
1,277
2023-01-24
V
EQTY
0.18
0.18
0.165
0.165
-0.01
360,742
68
0.17
0.175
75,071
72,500
38,000
122,500
1,500
50,750
21
2023-01-23
V
EQTY
0.18
0.185
0.165
0.175
-0.01
393,359
110
0.17
0.18
96,897
46,000
71,000
86,000
200
4,500
87,500
1,072
2023-01-20
V
EQTY
0.175
0.185
0.165
0.185
0.01
370,281
59
0.18
0.185
241,525
16,000
45,100
20,000
450
46,384
422
2023-01-19
V
EQTY
0.18
0.18
0.17
0.175
401,110
93
0.165
0.175
196,117
70,000
58,020
20,500
7,500
47,000
1,157
2023-01-18
V
EQTY
0.165
0.195
0.165
0.18
0.005
591,414
130
0.155
0.18
247,723
46,000
115,542
92,500
347
28,500
58,000
2,267
2023-01-17
V
EQTY
0.17
0.18
0.15
0.18
0.02
756,551
132
0.17
0.18
256,606
153,500
41,000
122,500
13,000
168,000
1,389
2023-01-16
V
EQTY
0.16
0.17
0.16
0.16
-0.005
256,493
56
0.16
0.16
201,403
13,000
19,500
300
2,500
18,500
735
2023-01-13
V
EQTY
0.155
0.17
0.145
0.17
0.01
1,664,285
306
0.155
0.17
506,137
350,200
142,900
360,000
9,000
290,500
1,411
2023-01-12
V
EQTY
0.16
0.16
0.15
0.16
244,355
55
0.15
0.16
159,550
13,220
26,100
25,000
1,050
18,500
585
2023-01-11
V
EQTY
0.16
0.165
0.16
0.16
-0.005
77,563
31
0.155
0.16
32,800
2,500
23,500
5,000
160
12,000
503
2023-01-10
V
EQTY
0.165
0.175
0.16
0.16
-0.005
182,648
54
0.16
0.17
53,137
17,500
31,000
44,000
1
35,000
1,310
2023-01-09
V
EQTY
0.175
0.18
0.165
0.165
-0.01
184,264
50
0.16
0.17
76,487
34,500
12,500
23,500
36,000
451
2023-01-06
V
EQTY
0.18
0.18
0.165
0.175
349,515
90
0.17
0.175
100,265
52,500
23,800
85,500
47,000
38,000
1,100
2023-01-05
V
EQTY
0.18
0.185
0.165
0.18
0.005
393,744
84
0.17
0.18
125,800
14,500
97,000
98,500
28,500
22,294
2023-01-04
V
EQTY
0.19
0.195
0.175
0.18
-0.005
543,334
159
0.175
0.185
182,888
114,200
145,200
26,500
16,500
52,500
2,446
2023-01-03
V
EQTY
0.195
0.20
0.185
0.19
675,748
127
0.185
0.19
349,758
70,000
25,900
118,000
7,500
101,000
1,456
2022-12-30
V
EQTY
0.185
0.19
0.175
0.19
0.005
519,448
86
0.17
0.195
224,850
111,500
105,300
35,500
500
40,000
1,240
2022-12-29
V
EQTY
0.18
0.195
0.18
0.185
0.01
428,828
94
0.18
0.185
125,124
49,500
136,000
56,000
200
59,000
850
2022-12-28
V
EQTY
0.185
0.20
0.17
0.18
0.005
693,248
158
0.175
0.18
361,972
35,300
101,500
104,000
50
86,000
1,261