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
01:20:16 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
ESE
0.11
0.11
0.09
0.09
-0.015
260,233
69
0.09
0.095
163,759
20,000
26,000
250
49,000
1,201
2024-04-24
V
ESE
0.11
0.11
0.105
0.105
-0.005
142,562
28
0.105
0.11
104,000
2,000
4,500
1,500
30,000
301
2024-04-23
V
ESE
0.11
0.115
0.105
0.105
-0.005
245,769
81
0.105
0.115
80,200
28,500
8,000
43,500
100
84,000
451
2024-04-22
V
ESE
0.135
0.135
0.105
0.105
-0.035
461,578
119
0.105
0.115
221,545
32,000
5,000
127,000
680
5,000
64,500
653
5,000
2024-04-19
V
ESE
0.135
0.14
0.13
0.14
356,763
89
0.135
0.14
181,752
28,500
27,300
65,500
100
500
52,000
327
2024-04-18
V
ESE
0.145
0.145
0.135
0.14
226,132
51
0.135
0.14
119,006
5,000
25,500
42,500
1,657
31,000
591
2024-04-17
V
ESE
0.14
0.145
0.135
0.145
256,820
62
0.14
0.145
106,078
11,500
13,000
48,000
900
77,000
142
2024-04-16
V
ESE
0.14
0.145
0.135
0.145
0.005
305,072
75
0.14
0.145
100,000
27,500
25,500
70,500
1,491
30,000
39,500
10,552
2024-04-15
V
ESE
0.12
0.145
0.12
0.14
0.01
570,251
122
0.135
0.14
318,688
5,000
40,000
97,000
1,000
106,500
1,196
2024-04-12
V
ESE
0.135
0.14
0.125
0.13
-0.01
470,084
83
0.13
0.14
282,100
40,500
50,500
1,000
40,000
53,500
2,382
2024-04-11
V
ESE
0.12
0.14
0.115
0.135
0.015
617,223
239
0.135
0.14
314,226
78,500
23,000
139,500
2,482
14,500
42,000
2,390
2024-04-10
V
ESE
0.11
0.12
0.11
0.12
0.005
505,288
108
0.115
0.12
220,350
20,500
25,000
76,000
500
160,500
1,295
2024-04-09
V
ESE
0.12
0.12
0.105
0.115
552,102
94
0.11
0.115
249,772
23,000
90,500
77,000
2,450
99,000
10,080
2024-04-08
V
ESE
0.125
0.13
0.115
0.115
-0.015
181,602
59
0.115
0.125
77,425
9,800
23,500
19,500
1,000
47,500
2,193
2024-04-05
V
ESE
0.13
0.14
0.115
0.13
0.005
473,016
102
0.125
0.13
285,650
33,000
57,600
28,000
1,900
6,500
57,000
1,935
2024-04-04
V
ESE
0.11
0.13
0.11
0.125
0.005
826,984
190
0.12
0.125
362,060
55,500
58,600
120,500
4,600
1,000
220,500
3,221
2024-04-03
V
ESE
0.125
0.135
0.115
0.125
0.005
1,169,057
276
0.115
0.125
645,670
65,586
53,500
131,500
4,140
6,000
258,500
3,452
2024-04-02
V
ESE
0.105
0.12
0.10
0.12
0.015
1,283,632
295
0.115
0.13
588,850
132,047
25,000
242,500
3,545
27,500
261,000
2,446
2024-04-01
V
ESE
0.08
0.115
0.08
0.105
0.04
3,686,420
664
0.10
0.11
1,631,125
254,000
102,840
654,000
18,100
46,000
959,000
14,919
2024-03-28
V
ESE
0.07
0.07
0.065
0.065
34,516
16
0.065
0.07
24,000
6,000
750
2,000
1,752
2024-03-27
V
ESE
0.07
0.07
0.065
0.065
-0.005
132,116
23
0.065
0.07
27,946
2,000
1,000
33,000
950
65,000
320
2024-03-26
V
ESE
0.065
0.075
0.065
0.075
0.005
163,515
37
0.07
0.075
46,205
8,375
11,000
49,000
47,000
1,820
2024-03-25
V
ESE
0.07
0.075
0.065
0.065
-0.005
178,697
36
0.065
0.075
109,250
7,000
31,000
771
29,000
376
2024-03-22
V
ESE
0.07
0.07
0.065
0.07
0.005
52,770
18
0.065
0.07
1,075
1,000
40,000
9,000
1,695
2024-03-21
V
ESE
0.07
0.07
0.065
0.065
-0.005
173,189
35
0.065
0.07
23,020
4,532
29,000
54,000
750
58,000
1,855
2024-03-20
V
ESE
0.07
0.075
0.065
0.07
-0.005
163,208
28
0.07
0.075
124,570
5,000
4,000
1,000
28,000
633
2024-03-19
V
ESE
0.07
0.075
0.07
0.075
0.005
103,578
18
0.07
0.075
93,000
4,000
500
5,000
160
2024-03-18
V
ESE
0.065
0.07
0.065
0.07
0.005
65,368
29
0.07
0.075
8,690
10,000
1,000
45,000
625
2024-03-15
V
ESE
0.075
0.075
0.065
0.065
-0.005
91,004
28
0.07
0.075
57,000
7,000
9,000
1,000
15,000
1,137
2024-03-14
V
ESE
0.07
0.075
0.065
0.07
0.005
46,805
33
0.065
0.07
31,100
4,021
1,000
6,000
2,000
1,430
2024-03-13
V
ESE
0.07
0.075
0.065
0.065
-0.005
84,962
28
0.065
0.075
40,880
7,000
1,000
1,000
34,000
576
2024-03-12
V
ESE
0.065
0.07
0.065
0.065
128,487
42
0.065
0.07
86,076
6,000
10,000
1,000
1,625
13,000
786
10,000
2024-03-11
V
ESE
0.065
0.065
0.06
0.065
-0.005
209,048
65
0.06
0.065
47,690
12,000
8,000
135,000
4,695
2024-03-08
V
ESE
0.07
0.07
0.065
0.07
143,043
47
0.065
0.07
32,240
8,301
20,000
31,000
48,000
1,684
2024-03-07
V
ESE
0.07
0.07
0.065
0.07
0.005
68,746
28
0.065
0.07
14,555
3,000
4,000
2,000
43,000
741
2024-03-06
V
ESE
0.06
0.07
0.06
0.065
0.005
5,445
15
0.065
0.07
4,675
565
2024-03-05
V
ESE
0.065
0.07
0.06
0.06
-0.005
239,623
42
0.06
0.07
133,000
37,000
3,000
28,000
1,000
36,000
271
2024-03-04
V
ESE
0.065
0.07
0.065
0.065
-0.005
62,416
25
0.065
0.07
52,950
1,000
750
6,000
757
2024-03-01
V
ESE
0.06
0.07
0.06
0.07
0.01
126,116
54
0.065
0.07
86,550
15,000
10,000
1,300
11,000
2,266
2024-02-29
V
ESE
0.065
0.065
0.055
0.06
-0.005
189,632
72
0.06
0.065
154,133
7,000
950
17,000
3,437
5,000
2024-02-28
V
ESE
0.06
0.07
0.06
0.065
72,109
38
0.06
0.07
61,757
1,000
2,000
4,413
2024-02-27
V
ESE
0.065
0.065
0.065
0.065
37,226
35
0.06
0.07
19,100
4,000
2,000
800
6,000
2,000
743
2024-02-26
V
ESE
0.07
0.07
0.065
0.065
-0.005
67,310
37
0.065
0.07
53,000
2,000
650
6,000
2,350
2024-02-23
V
ESE
0.075
0.075
0.07
0.07
-0.005
76,553
33
0.07
0.075
28,750
7,000
2,400
34,500
1,836
2024-02-22
V
ESE
0.08
0.08
0.07
0.075
144,910
23
0.075
0.08
106,900
2,000
12,000
21,000
2,508
2024-02-21
V
ESE
0.08
0.08
0.075
0.075
-0.005
54,466
25
0.075
0.08
10,000
9,000
11,000
22,000
1,128
2024-02-20
V
ESE
0.08
0.085
0.07
0.08
0.005
271,846
95
0.075
0.085
128,891
11,000
20,000
13,000
2,050
93,000
2,777
2024-02-16
V
ESE
0.075
0.08
0.075
0.075
-0.005
30,245
40
0.07
0.08
20,805
1,000
3,000
754
1,000
2,026
2024-02-15
V
ESE
0.075
0.08
0.075
0.08
-0.005
340,082
39
0.075
0.085
326,500
2,000
6,000
2,000
2,278
2024-02-14
V
ESE
0.08
0.085
0.075
0.085
411,548
74
0.08
0.085
317,532
13,000
1,000
50,000
4,595
1,000
20,000
3,596
2024-02-13
V
ESE
0.085
0.085
0.08
0.085
81,011
41
0.08
0.085
56,543
7,000
4
15,000
1,130
2024-02-12
V
ESE
0.085
0.09
0.085
0.085
79,274
37
0.08
0.085
32,201
2,000
2,000
10,000
1,730
28,000
2,039
2024-02-09
V
ESE
0.09
0.09
0.085
0.085
161,380
10
0.085
0.09
150,000
10,000
880
2024-02-08
V
ESE
0.095
0.095
0.08
0.09
164,849
54
0.085
0.09
105,010
22,000
5,000
1,700
26,000
3,694
2024-02-07
V
ESE
0.09
0.095
0.085
0.095
0.005
177,107
41
0.09
0.095
164,858
7,000
1,000
285
1,000
1,298
2024-02-06
V
ESE
0.09
0.10
0.09
0.095
42,239
30
0.095
0.10
1,604
12,000
21,000
4,000
2,646
2024-02-05
V
ESE
0.095
0.095
0.095
0.095
10,444
17
0.095
0.10
8,001
1,267
2024-02-02
V
ESE
0.105
0.105
0.095
0.105
0.005
132,562
48
0.095
0.105
74,234
7,500
17,500
500
30,500
1,578
500
2024-02-01
V
ESE
0.10
0.10
0.09
0.10
421,420
53
0.10
0.105
386,000
8,000
9
12,500
700
2,000
8,500
1,479
1,000
2024-01-31
V
ESE
0.095
0.10
0.085
0.10
129,461
75
0.095
0.10
76,179
11,500
5,500
2,598
31,000
1,993
2024-01-30
V
ESE
0.09
0.10
0.09
0.10
0.005
84,233
25
0.095
0.10
61,212
1,000
11,000
1,000
8,000
1,625
2024-01-29
V
ESE
0.11
0.11
0.08
0.095
-0.01
197,032
84
0.085
0.095
124,990
6,500
5,000
7,500
14,909
2,000
32,500
1,049
2,000
2024-01-26
V
ESE
0.08
0.11
0.075
0.11
0.03
347,506
90
0.10
0.11
193,000
11,000
56,000
19,000
5,766
54,000
6,539
2,000