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
19:01:56 EDT Fri 18 Jul 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
2025-07-18
V
EQTY
0.245
0.245
0.235
0.245
0.01
420,488
79
0.235
0.245
312,509
1,080
28,200
33,000
2,000
42,000
927
2025-07-17
V
EQTY
0.24
0.245
0.23
0.245
713,106
168
0.23
0.245
285,419
119,824
96,420
137,500
262
62,000
3,080
7,500
1,000
2025-07-16
V
EQTY
0.23
0.26
0.225
0.245
0.005
2,200,852
250
0.24
0.245
1,092,178
539,867
79,563
199,500
134,000
125,800
3,234
24,000
2025-07-15
V
EQTY
0.245
0.25
0.23
0.24
526,892
117
0.235
0.255
169,088
120,000
64,421
136,000
30,000
6,732
2025-07-14
V
EQTY
0.255
0.27
0.24
0.24
-0.015
1,502,637
336
0.235
0.255
811,872
163,000
203,182
205,000
4,500
53,500
3,513
57,500
2025-07-11
V
EQTY
0.255
0.265
0.23
0.265
0.04
1,934,723
392
0.25
0.265
902,685
244,132
260,500
245,000
3,355
71,500
155,000
4,346
42,000
475
2025-07-10
V
EQTY
0.225
0.23
0.22
0.225
0.0025
513,220
131
0.215
0.24
117,968
142,000
32,500
157,000
23,000
23,500
1,687
10,500
5,062
2025-07-09
V
EQTY
0.22
0.24
0.22
0.22
-0.005
369,240
105
0.22
0.24
126,586
91,000
60,500
49,500
9,000
11,500
1,768
13,000
2025-07-08
V
EQTY
0.23
0.235
0.215
0.22
-0.01
444,522
118
0.22
0.24
171,971
91,844
21,000
97,000
18,000
43,000
943
2025-07-07
V
EQTY
0.23
0.24
0.22
0.225
589,787
174
0.225
0.235
127,000
68,700
67,000
123,000
11,000
184,500
3,533
4,068
2025-07-04
V
EQTY
0.23
0.235
0.22
0.225
-0.005
122,840
37
0.225
0.235
49,250
8,500
5,000
35,000
1,500
23,500
90
2025-07-03
V
EQTY
0.24
0.24
0.22
0.22
-0.02
389,363
91
0.22
0.235
195,984
27,700
72,000
47,500
26,500
1,358
18,000
2025-07-02
V
EQTY
0.24
0.24
0.23
0.24
671,254
128
0.23
0.24
263,678
69,000
90,270
162,500
48,500
1,199
18,000
2025-06-30
V
EQTY
0.225
0.24
0.225
0.24
0.01
389,470
148
0.23
0.24
109,550
46,176
84,454
51,500
154
33,000
35,000
1,454
4,500
2025-06-27
V
EQTY
0.245
0.245
0.23
0.24
-0.02
770,206
154
0.23
0.24
145,587
87,814
159,150
69,500
211,500
19,500
33,000
2,155
42,000
2025-06-26
V
EQTY
0.24
0.26
0.235
0.26
0.02
1,465,247
257
0.26
0.265
863,697
74,014
216,950
159,500
6,500
67,500
3,812
37,000
20,000
2025-06-25
V
EQTY
0.24
0.24
0.215
0.235
646,712
138
0.235
0.24
240,207
73,000
80,500
107,500
16,500
115,500
1,505
5,500
2025-06-24
V
EQTY
0.235
0.235
0.215
0.235
-0.005
924,247
215
0.225
0.24
345,541
136,500
113,530
223,500
28,000
44,000
3,052
2,000
5,000
2025-06-23
V
EQTY
0.22
0.25
0.215
0.24
0.025
872,602
223
0.225
0.245
512,224
102,000
54,070
104,000
25,000
42,000
4,608
15,500
5,000
2025-06-20
V
EQTY
0.20
0.235
0.20
0.215
719,525
170
0.205
0.22
236,186
107,500
75,999
223,000
13,500
39,000
2,164
7,500
4,350
2025-06-19
V
EQTY
0.225
0.225
0.21
0.22
-0.005
443,376
95
0.21
0.225
229,705
50,000
31,814
60,000
27,000
35,000
857
9,000
2025-06-18
V
EQTY
0.235
0.24
0.225
0.225
-0.005
197,421
91
0.225
0.245
103,217
41,260
17,150
23,000
9,500
964
2,000
2025-06-17
V
EQTY
0.23
0.25
0.225
0.225
0.0025
1,101,234
277
0.22
0.24
451,482
102,000
59,000
380,000
1,500
20,000
70,500
4,140
9,573
2025-06-16
V
EQTY
0.24
0.24
0.22
0.22
-0.015
496,388
95
0.22
0.225
370,458
31,104
17,000
32,000
1,500
32,500
1,326
2,000
2025-06-13
V
EQTY
0.23
0.235
0.215
0.235
0.005
810,610
192
0.22
0.235
386,824
120,210
86,530
125,000
47,500
34,000
3,184
4,500
2,500
2025-06-12
V
EQTY
0.23
0.24
0.225
0.23
403,241
117
0.225
0.23
114,926
98,000
28,400
78,500
4,500
6,000
64,500
1,555
3,000
3,800
2025-06-11
V
EQTY
0.25
0.25
0.23
0.23
-0.0125
605,844
191
0.23
0.25
162,300
101,818
113,600
153,000
7,000
47,500
1,925
2,000
2025-06-10
V
EQTY
0.255
0.255
0.24
0.245
-0.005
827,988
216
0.24
0.25
323,234
96,756
154,500
145,500
200
32,500
40,000
4,884
22,500
7,510
2025-06-09
V
EQTY
0.245
0.26
0.235
0.25
0.02
1,369,176
324
0.245
0.255
616,949
162,668
279,930
168,000
100
12,500
98,000
5,197
22,000
2025-06-06
V
EQTY
0.245
0.245
0.225
0.225
-0.02
947,513
257
0.225
0.25
326,197
84,900
210,700
205,000
300
22,000
82,000
6,494
7,500
2025-06-05
V
EQTY
0.26
0.28
0.225
0.245
0.01
3,299,533
546
0.235
0.245
1,384,472
422,176
549,633
552,500
100
38,000
266,000
4,842
48,500
430
2025-06-04
V
EQTY
0.24
0.25
0.23
0.235
-0.01
820,612
227
0.23
0.24
370,425
86,818
97,441
174,500
32,500
35,500
1,428
17,500
3,500
2025-06-03
V
EQTY
0.25
0.25
0.24
0.245
-0.01
1,127,699
247
0.245
0.25
341,950
171,500
133,000
272,500
8,000
158,500
4,669
18,500
5,100
2025-06-02
V
EQTY
0.24
0.26
0.24
0.255
0.035
644,735
237
0.23
0.26
220,563
94,814
68,100
123,500
31,500
57,000
3,207
22,500
21,500
2025-05-30
V
EQTY
0.235
0.235
0.22
0.225
-0.015
773,624
130
0.215
0.24
436,065
139,000
25,500
81,500
12,500
66,000
1,009
7,500
4,000
2025-05-29
V
EQTY
0.245
0.265
0.24
0.24
406,653
109
0.235
0.265
177,700
24,200
49,500
90,000
4,000
60,000
1,253
2025-05-28
V
EQTY
0.235
0.25
0.23
0.24
-0.01
797,392
181
0.235
0.25
246,072
112,528
97,500
141,000
50
83,000
79,500
1,027
35,100
2025-05-27
V
EQTY
0.235
0.25
0.225
0.25
307,200
138
0.24
0.25
104,018
54,500
32,775
59,500
12,500
36,500
1,007
2025-05-26
V
EQTY
0.26
0.26
0.24
0.255
-0.005
306,892
77
0.22
0.27
215,104
13,192
15,000
54,000
300
8,500
796
2025-05-23
V
EQTY
0.265
0.265
0.245
0.26
0.005
332,788
139
0.245
0.265
172,911
51,808
81,500
9,500
9,000
7,051
2025-05-22
V
EQTY
0.25
0.27
0.23
0.255
0.005
3,014,858
571
0.245
0.27
1,736,897
212,394
134,550
648,500
704
98,500
167,500
6,353
2,000
2025-05-21
V
EQTY
0.215
0.25
0.205
0.25
0.03
2,096,921
357
0.22
0.25
1,053,111
251,338
112,482
377,500
181
21,000
152,500
81,548
22,000
16,062
2025-05-20
V
EQTY
0.18
0.23
0.175
0.22
0.04
2,258,410
303
0.20
0.225
1,124,848
283,410
173,000
384,500
800
98,500
74,500
2,256
43,500
62,000
2025-05-16
V
EQTY
0.185
0.19
0.18
0.18
-0.005
302,752
57
0.175
0.195
99,630
80,508
22,107
68,000
650
2,500
29,000
357
2025-05-15
V
EQTY
0.185
0.19
0.185
0.19
0.005
780,480
108
0.18
0.19
372,500
99,710
40,000
140,000
113
37,500
1,656
20,000
69,000
2025-05-14
V
EQTY
0.18
0.185
0.18
0.185
-0.005
346,343
87
0.18
0.185
13,100
69,902
79,000
93,500
240
2,000
86,000
1,996
2025-05-13
V
EQTY
0.19
0.20
0.18
0.19
0.005
870,323
187
0.19
0.195
197,845
27,500
176,500
382,000
9,500
53,000
2,346
20,000
1,500
2025-05-12
V
EQTY
0.19
0.19
0.18
0.18
-0.01
392,242
101
0.18
0.185
43,907
56,500
92,526
131,000
12,500
7,000
2,809
46,000
2025-05-09
V
EQTY
0.185
0.20
0.185
0.195
0.01
700,263
162
0.19
0.20
233,785
96,238
90,000
194,500
3,000
59,000
498
22,000
2025-05-08
V
EQTY
0.185
0.19
0.18
0.185
0.005
490,466
148
0.18
0.185
106,604
98,390
10,887
154,500
9,500
93,500
1,241
10,000
5,000
2025-05-07
V
EQTY
0.20
0.20
0.18
0.18
-0.02
433,695
97
0.175
0.185
231,038
18,500
88,500
64,500
23,000
1,653
6,500
2025-05-06
V
EQTY
0.185
0.205
0.18
0.20
0.0225
2,087,350
539
0.18
0.20
599,572
195,592
318,700
649,000
400
39,500
229,500
4,761
34,000
9,925
2025-05-05
V
EQTY
0.185
0.185
0.175
0.18
0.005
230,113
84
0.175
0.185
48,250
14,994
77,000
40,500
236
42,500
483
6,000
2025-05-02
V
EQTY
0.175
0.175
0.17
0.17
-0.005
486,781
113
0.17
0.175
57,008
188,222
112,700
94,500
5,500
26,000
216
2,000
2025-05-01
V
EQTY
0.185
0.185
0.175
0.18
-0.01
731,419
157
0.175
0.18
126,991
111,000
67,500
311,500
1,000
109,000
727
3,000
2025-04-30
V
EQTY
0.185
0.195
0.185
0.185
-0.005
208,021
75
0.185
0.19
38,099
33,500
38,350
49,000
30,500
1,567
17,000
2025-04-29
V
EQTY
0.19
0.195
0.185
0.195
0.01
695,246
214
0.18
0.21
154,530
72,000
56,000
215,000
1,000
1,000
185,000
3,583
6,500
2025-04-28
V
EQTY
0.18
0.19
0.17
0.19
0.01
479,352
116
0.18
0.22
198,636
18,458
95,387
116,500
3,500
41,000
3,716
1,250
2025-04-25
V
EQTY
0.195
0.21
0.18
0.18
-0.025
1,328,767
283
0.18
0.185
444,680
69,000
287,250
247,000
37,000
117,500
125,584
2025-04-24
V
EQTY
0.205
0.22
0.20
0.21
0.02
163,402
55
0.18
0.22
35,703
6,229
28,000
52,000
229
4,500
35,000
1,366
2025-04-23
V
EQTY
0.175
0.205
0.165
0.19
0.02
1,798,912
369
0.185
0.215
669,080
291,852
174,000
415,000
2,000
70,000
131,500
34,499
9,617
2025-04-22
V
EQTY
0.18
0.19
0.17
0.175
1,374,627
241
0.17
0.18
685,206
203,811
122,050
172,000
8,000
180,000
3,104
2025-04-21
V
EQTY
0.19
0.19
0.17
0.175
-0.005
1,203,758
267
0.17
0.185
407,305
177,703
101,000
231,000
900
117,500
133,500
3,745
9,789