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
00:42:44 EDT Mon 20 May 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
2024-05-17
V
ESPN
0.12
0.125
0.12
0.125
0.02
6,076
9
0.12
0.125
3,000
2,500
500
66
2024-05-16
V
ESPN
0.105
0.115
0.10
0.115
147,673
34
0.105
0.12
115,500
12,500
2,000
17,500
20
2024-05-15
V
ESPN
0.12
0.12
0.10
0.12
-0.005
26,242
16
0.115
0.125
15,000
3,000
8,000
242
2024-05-14
V
ESPN
0.125
0.125
0.125
0.125
0.005
7,501
9
0.12
0.125
6,000
1,000
499
2024-05-13
V
ESPN
0.13
0.13
0.12
0.12
-0.015
6,025
10
0.12
0.13
4,000
500
1,000
525
2024-05-10
V
ESPN
0.14
0.14
0.10
0.135
-0.005
402,324
74
0.13
0.135
310,500
25,000
5,000
26,000
35,000
110
2024-05-09
V
ESPN
0.135
0.145
0.13
0.14
0.01
220,510
31
0.135
0.14
216,510
1,000
3,000
2024-05-08
V
ESPN
0.115
0.14
0.115
0.13
-0.01
26,000
10
0.13
0.135
15,000
9,000
1,500
300
2024-05-07
V
ESPN
0.12
0.14
0.12
0.14
27,509
19
0.13
0.14
24,009
500
1,000
2,000
2024-05-06
V
ESPN
0.125
0.145
0.12
0.14
-0.015
69,450
25
0.125
0.14
43,550
24,500
1,000
400
2024-05-03
V
ESPN
0.145
0.16
0.14
0.155
31,222
22
0.135
0.155
19,900
10,600
500
202
2024-05-02
V
ESPN
0.1575
0.16
0.15
0.155
-0.0025
53,691
25
0.15
0.16
51,500
1,500
320
2024-05-01
V
ESPN
0.15
0.16
0.14
0.1575
-0.0025
284,503
105
0.15
0.16
272,505
3,500
4,500
400
1,500
1,541
2024-04-30
V
ESPN
0.165
0.17
0.155
0.16
330,025
87
0.15
0.16
294,150
29,000
2,000
2,000
2,625
2024-04-29
V
ESPN
0.15
0.16
0.15
0.16
0.01
39,100
11
0.155
0.16
37,000
1,000
100
1,000
2024-04-26
V
ESPN
0.15
0.15
0.15
0.15
0.005
12,000
2
0.145
0.15
12,000
2024-04-25
V
ESPN
0.14
0.15
0.14
0.145
0.01
189,000
22
0.145
0.16
159,500
16,000
5,500
8,000
2024-04-24
V
ESPN
0.14
0.14
0.135
0.135
-0.005
57,001
6
0.13
0.145
56,000
1,000
2024-04-23
V
ESPN
0.16
0.16
0.14
0.14
-0.02
1,116,000
33
0.135
0.155
1,101,000
3,000
11,500
500
2024-04-22
V
ESPN
0.165
0.165
0.16
0.16
0.02
9,000
3
0.16
0.17
8,500
500
2024-04-19
V
ESPN
0.14
0.135
0.14
2024-04-18
V
ESPN
0.14
0.14
0.14
0.14
-0.005
2,000
3
0.135
0.14
1,500
500
2024-04-17
V
ESPN
0.145
0.145
0.15
2024-04-16
V
ESPN
0.165
0.165
0.145
0.145
21,500
8
0.14
0.15
10,000
10,500
1,000
2024-04-15
V
ESPN
0.16
0.16
0.145
0.145
-0.015
84,200
26
0.145
0.165
72,500
9,000
500
200
2,000
2024-04-12
V
ESPN
0.165
0.165
0.16
0.16
7,500
6
0.16
0.165
6,500
500
500
2024-04-11
V
ESPN
0.16
0.16
0.165
2024-04-10
V
ESPN
0.16
0.16
0.16
0.16
1,000
2
0.16
0.165
1,000
2024-04-09
V
ESPN
0.16
0.165
0.16
0.16
-0.005
62,500
5
0.155
0.165
61,500
500
500
2024-04-08
V
ESPN
0.155
0.165
0.155
0.165
0.015
12,500
4
0.155
0.165
12,000
500
2024-04-05
V
ESPN
0.165
0.165
0.15
0.15
-0.0125
24,000
13
0.15
0.155
22,000
2,000
2024-04-04
V
ESPN
0.16
0.165
0.16
0.1625
0.0025
35,000
7
0.16
0.165
33,500
1,000
500
2024-04-03
V
ESPN
0.155
0.17
0.15
0.16
39,600
19
0.16
0.165
36,500
1,500
1,000
500
2024-04-02
V
ESPN
0.16
0.155
0.16
2024-04-01
V
ESPN
0.16
0.155
0.16
2024-03-28
V
ESPN
0.16
0.155
0.16
2024-03-27
V
ESPN
0.16
0.16
0.155
0.16
11,048
13
0.15
0.165
9,500
5
1,000
500
5
38
2024-03-26
V
ESPN
0.16
0.16
0.16
0.16
-0.005
1,000
2
0.155
0.16
500
500
2024-03-25
V
ESPN
0.165
0.16
0.165
2024-03-22
V
ESPN
0.165
0.16
0.165
2024-03-21
V
ESPN
0.17
0.175
0.145
0.165
159,000
49
0.16
0.165
149,500
2,500
3,500
1,500
2,000
2024-03-20
V
ESPN
0.16
0.17
0.15
0.165
0.015
38,500
10
0.165
0.17
36,500
1,500
500
2024-03-19
V
ESPN
0.17
0.17
0.15
0.16
-0.015
64,000
27
0.16
0.165
55,000
2,000
1,000
1,000
5,000
2024-03-18
V
ESPN
20
1
0.17
0.175
2024-03-15
V
ESPN
0.17
0.175
0.17
0.175
0.005
8,000
5
0.17
0.175
7,500
500
2024-03-14
V
ESPN
0.165
0.17
0.16
0.17
-0.01
27,200
8
0.165
0.175
25,500
500
500
200
500
2024-03-13
V
ESPN
0.17
0.19
0.17
0.18
0.0125
28,776
7
0.165
0.175
28,000
500
2024-03-12
V
ESPN
0.1675
0.165
0.17
2024-03-11
V
ESPN
0.165
0.17
0.16
0.1675
0.0025
27,000
9
0.165
0.17
25,000
500
500
1,000
2024-03-08
V
ESPN
0.165
0.165
0.165
0.165
0.005
1,000
2
0.16
0.165
500
500
2024-03-07
V
ESPN
0.16
0.16
0.165
2024-03-06
V
ESPN
0.165
0.165
0.16
0.16
-0.01
21,000
5
0.16
0.17
13,000
8,000
2024-03-05
V
ESPN
0.175
0.185
0.17
0.17
-0.005
9,500
7
0.165
0.17
8,500
1,000
2024-03-04
V
ESPN
0.165
0.175
0.155
0.175
0.0125
57,000
20
0.165
0.175
53,500
2,500
1,000
2024-03-01
V
ESPN
0.1625
0.16
0.165
2024-02-29
V
ESPN
0.17
0.17
0.15
0.1625
0.0125
32,500
10
0.16
0.165
31,000
500
1,000
2024-02-28
V
ESPN
0.165
0.17
0.15
0.16
-0.01
129,500
28
0.16
0.17
105,500
8,500
14,500
1,000
2024-02-27
V
ESPN
0.165
0.165
0.165
0.165
-0.005
1,325
6
0.165
0.17
500
820
2024-02-26
V
ESPN
0.17
0.17
0.17
0.17
-0.005
3,000
2
0.165
0.17
3,000
2024-02-23
V
ESPN
0.17
0.175
0.165
0.175
11,048
8
0.165
0.17
3,000
4,000
48
4,000
2024-02-22
V
ESPN
0.175
0.175
0.175
0.175
4,857
5
0.17
0.175
2,500
2,000
357
2024-02-21
V
ESPN
0.175
0.175
0.175
0.175
-0.015
1,000
1
0.17
0.175
1,000
2024-02-20
V
ESPN
0.19
0.165
0.175