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
00:42:46 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
ETL
1.70
1.85
1.67
1.77
0.09
263,687
504
1.77
1.79
113,847
34,000
2,800
22,000
264
32,785
54,311
2,938
2024-05-16
V
ETL
1.71
1.71
1.66
1.68
-0.03
80,993
217
1.68
1.70
39,048
17,300
400
7,800
146
300
14,701
1,030
2024-05-15
V
ETL
1.73
1.73
1.67
1.71
0.01
74,818
248
1.68
1.73
30,369
14,700
11,600
319
1,100
12,600
3,320
2024-05-14
V
ETL
1.66
1.72
1.66
1.70
0.03
169,869
321
1.68
1.72
75,880
31,900
10,700
22,400
254
5,700
20,962
1,848
2024-05-13
V
ETL
1.67
1.70
1.66
1.69
95,196
256
1.67
1.70
41,855
14,904
4,100
14,700
182
700
16,401
1,625
2024-05-10
V
ETL
1.69
1.71
1.67
1.70
0.02
91,926
172
1.67
1.70
44,945
14,400
3,300
5,200
2
11,100
10,156
2,359
2024-05-09
V
ETL
1.67
1.70
1.66
1.68
0.01
97,486
227
1.68
1.70
38,958
11,100
5,600
3,500
141
23,900
12,502
1,498
2024-05-08
V
ETL
1.72
1.75
1.67
1.69
-0.04
48,492
179
1.67
1.70
23,851
10,694
600
5,800
143
400
5,602
793
2024-05-07
V
ETL
1.65
1.74
1.65
1.73
0.05
83,457
224
1.73
1.75
48,303
14,000
5,000
4,500
219
4,994
4,800
1,146
2024-05-06
V
ETL
1.72
1.73
1.67
1.68
-0.05
94,975
259
1.68
1.70
50,498
19,500
800
8,000
332
400
14,000
1,055
2024-05-03
V
ETL
1.68
1.73
1.64
1.73
0.05
105,480
286
1.70
1.73
48,567
14,100
5,500
7,600
175
400
27,151
1,440
2024-05-02
V
ETL
1.73
1.73
1.60
1.68
-0.05
124,490
427
1.64
1.70
52,114
26,521
900
16,500
346
2,300
18,404
6,329
2024-05-01
V
ETL
1.70
1.73
1.68
1.73
0.01
52,854
175
1.70
1.73
34,178
4,900
1,800
2,900
165
300
7,200
1,004
2024-04-30
V
ETL
1.77
1.77
1.68
1.72
-0.06
289,091
511
1.68
1.72
131,903
35,500
8,500
22,500
291
68,000
18,201
3,342
2024-04-29
V
ETL
1.76
1.81
1.75
1.77
-0.05
112,903
334
1.77
1.80
64,385
15,800
1,000
11,300
329
700
17,941
951
2024-04-26
V
ETL
1.88
1.88
1.77
1.80
-0.06
158,776
346
1.80
1.82
94,820
15,000
700
11,800
219
9,700
25,041
1,102
2024-04-25
V
ETL
1.80
1.87
1.78
1.84
-0.01
78,461
229
1.84
1.86
33,347
9,500
6,902
8,400
179
2,600
15,500
2,010
2024-04-24
V
ETL
1.85
1.87
1.83
1.83
-0.02
48,655
146
1.85
1.88
37,406
3,600
3,000
1,800
67
100
1,502
808
2024-04-23
V
ETL
1.81
1.85
1.78
1.85
-0.01
58,316
203
1.80
1.85
38,612
10,300
1,200
489
6,500
1,041
2024-04-22
V
ETL
1.76
1.87
1.73
1.86
0.07
121,093
332
1.80
1.87
58,191
12,500
6,800
10,700
185
11,500
19,300
1,232
2024-04-19
V
ETL
1.72
1.87
1.70
1.77
0.05
237,817
545
1.77
1.79
105,204
26,800
1,100
19,600
133
56,363
27,002
1,128
2024-04-18
V
ETL
1.78
1.78
1.69
1.73
-0.01
180,332
347
1.69
1.74
95,376
24,700
5,200
4,200
105
30,774
17,702
2,057
2024-04-17
V
ETL
1.85
1.87
1.74
1.76
-0.05
219,544
392
1.75
1.80
114,790
13,100
5,500
5,600
196
62,800
15,601
1,390
2024-04-16
V
ETL
1.93
1.93
1.80
1.85
-0.10
329,886
621
1.80
1.89
229,508
20,900
17,000
9,000
149
28,100
22,904
1,870
2024-04-15
V
ETL
1.89
2.05
1.87
1.95
0.05
658,115
1,039
1.91
1.95
441,184
84,500
28,800
24,500
405
30,000
43,307
3,315
2024-04-12
V
ETL
1.84
1.92
1.84
1.90
0.08
346,871
678
1.89
1.90
183,625
56,000
24,900
19,700
595
30,200
26,301
4,768
2024-04-11
V
ETL
1.85
1.85
1.74
1.83
210,916
377
1.80
1.83
131,008
21,800
1,200
15,300
161
16,900
22,769
1,126
2024-04-10
V
ETL
1.75
1.83
1.70
1.83
0.08
240,566
463
1.80
1.83
154,743
34,900
3,200
13,100
428
1,300
30,100
1,687
2024-04-09
V
ETL
1.71
1.77
1.71
1.77
0.06
179,363
378
1.75
1.78
111,509
12,900
11,100
8,100
424
8,600
25,151
1,122
2024-04-08
V
ETL
1.68
1.73
1.68
1.72
0.04
100,921
353
1.70
1.72
54,551
18,800
3,100
5,400
213
1,119
15,300
2,072
2024-04-05
V
ETL
1.64
1.72
1.61
1.68
0.02
212,985
431
1.68
1.70
118,930
47,800
8,200
13,700
560
4,600
17,200
1,563
2024-04-04
V
ETL
1.84
1.85
1.61
1.67
-0.11
697,809
1,016
1.62
1.70
388,911
84,300
25,500
37,300
1,422
84,450
72,806
2,188
2024-04-03
V
ETL
1.56
1.78
1.54
1.78
0.19
336,122
709
1.78
1.79
206,267
64,200
10,200
21,200
1,156
5,900
22,201
3,039
500
2024-04-02
V
ETL
1.49
1.66
1.47
1.60
0.13
412,049
678
1.57
1.61
284,718
37,100
10,400
26,800
795
10,700
38,500
1,658
500
2024-04-01
V
ETL
1.51
1.51
1.46
1.47
206,882
426
1.47
1.48
79,004
43,700
4,000
1,600
661
60,200
15,107
2,042
2024-03-28
V
ETL
1.47
1.47
1.42
1.47
-0.01
278,364
562
1.44
1.47
136,489
28,100
13,300
18,200
1,147
41,400
35,802
2,672
100
2024-03-27
V
ETL
1.50
1.51
1.45
1.49
-0.02
502,985
1,088
1.48
1.49
288,360
50,002
33,800
34,200
665
32,800
59,392
1,895
2024-03-26
V
ETL
1.55
1.55
1.51
1.53
-0.02
158,979
338
1.51
1.53
92,081
24,560
2,500
11,100
431
7,300
18,801
1,722
2024-03-25
V
ETL
1.58
1.59
1.50
1.56
-0.01
277,131
498
1.54
1.57
166,231
31,250
21,500
11,500
387
3,300
40,302
1,704
2024-03-22
V
ETL
1.55
1.58
1.54
1.58
0.01
124,550
292
1.56
1.58
57,367
21,500
10,300
10,700
200
14,800
8,300
1,201
2024-03-21
V
ETL
1.56
1.57
1.53
1.57
0.01
200,767
349
1.55
1.57
73,650
29,629
200
6,100
343
68,800
19,702
1,707
2024-03-20
V
ETL
1.56
1.57
1.53
1.56
122,750
291
1.56
1.58
90,681
20,900
2,600
1,600
245
1,000
3,801
1,267
2024-03-19
V
ETL
1.61
1.61
1.54
1.57
-0.03
165,913
333
1.54
1.58
107,696
14,506
3,100
9,200
280
17,600
11,800
1,074
2024-03-18
V
ETL
1.62
1.62
1.58
1.60
-0.02
143,822
263
1.58
1.60
77,332
15,200
1,050
2,600
71
30,300
14,901
1,512
2024-03-15
V
ETL
1.60
1.62
1.58
1.62
0.03
110,678
349
1.59
1.64
46,752
18,700
24,755
1,000
358
10,600
6,501
1,584
2024-03-14
V
ETL
1.60
1.61
1.57
1.59
-0.01
130,193
371
1.57
1.60
68,431
19,800
7,600
7,200
139
3,700
20,501
2,254
2024-03-13
V
ETL
1.55
1.63
1.54
1.58
0.03
158,916
288
1.58
1.61
69,163
22,700
700
3,700
333
25,200
7,009
29,690
2024-03-12
V
ETL
1.55
1.56
1.53
1.55
-0.01
171,144
354
1.53
1.55
88,462
44,700
16,600
2,800
173
3,800
8,602
5,566
2024-03-11
V
ETL
1.60
1.60
1.50
1.56
-0.02
380,923
928
1.53
1.56
207,356
49,100
4,300
15,400
598
34,300
30,400
28,614
2024-03-08
V
ETL
1.64
1.64
1.55
1.58
-0.04
216,985
526
1.57
1.58
104,587
36,100
23,700
8,300
230
18,937
21,710
2,520
2024-03-07
V
ETL
1.66
1.66
1.60
1.64
-0.03
283,557
655
1.61
1.66
104,647
67,800
13,200
15,400
195
33,819
33,000
9,501
2024-03-06
V
ETL
1.70
1.70
1.63
1.67
0.01
154,295
370
1.67
1.70
74,209
30,510
3,600
13,700
158
12,600
17,902
1,070
2024-03-05
V
ETL
1.68
1.70
1.63
1.66
-0.04
152,434
466
1.65
1.70
89,232
33,300
1,100
7,400
348
1,400
17,300
1,624
2024-03-04
V
ETL
1.82
1.82
1.69
1.70
-0.09
262,292
657
1.70
1.79
142,058
45,700
3,300
12,000
476
31,600
21,402
4,430
2024-03-01
V
ETL
1.71
1.83
1.70
1.78
0.09
291,778
673
1.78
1.80
170,709
32,800
9,003
30,300
392
3,400
41,805
1,991
2024-02-29
V
ETL
1.65
1.72
1.64
1.68
0.04
215,247
457
1.68
1.69
147,231
21,200
12,500
11,100
140
1,000
19,801
1,409
2024-02-28
V
ETL
1.66
1.67
1.61
1.64
-0.04
177,390
430
1.64
1.69
73,667
27,500
13,300
6,600
330
43,800
9,500
1,964
2024-02-27
V
ETL
1.72
1.73
1.63
1.68
-0.03
176,957
387
1.67
1.77
109,435
14,500
4,050
10,300
464
23,300
12,401
1,772
2024-02-26
V
ETL
1.79
1.80
1.71
1.71
-0.07
103,509
357
1.71
1.74
74,498
13,006
200
3,700
195
1,300
6,903
2,241
2024-02-23
V
ETL
1.81
1.81
1.74
1.78
116,262
406
1.75
1.81
52,727
22,300
7,900
8,000
263
3,000
14,000
7,491
2024-02-22
V
ETL
1.73
1.83
1.72
1.79
0.08
317,800
774
1.77
1.80
153,193
71,200
26,300
27,600
1,105
5,400
29,602
2,659
2024-02-21
V
ETL
1.79
1.79
1.71
1.71
-0.09
163,401
389
1.71
1.75
92,793
33,900
8,300
5,200
411
8,000
11,901
2,067
2024-02-20
V
ETL
1.83
1.92
1.77
1.80
0.03
343,770
827
1.76
1.81
181,704
65,300
15,900
28,500
590
6,900
39,000
3,758