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
22:36:50 EDT Thu 18 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
2024-04-18
V
EU
5.71
5.77
5.60
5.60
-0.09
125,370
562
5.60
6.11
48,414
14,400
2,600
8,100
500
11,100
6,704
22,203
700
2024-04-17
V
EU
5.68
5.92
5.61
5.69
-0.01
514,761
1,808
5.63
6.11
231,594
44,000
12,115
28,500
3,496
40,901
30,252
54,190
5,800
2024-04-16
V
EU
5.70
5.87
5.54
5.70
-0.08
417,450
1,460
5.70
5.77
237,915
54,300
18,400
36,200
514
27,200
35,400
3,156
3,039
2024-04-15
V
EU
6.02
6.11
5.78
5.78
-0.26
462,913
1,555
5.76
6.15
263,025
48,803
26,100
42,200
2,225
27,500
42,601
2,999
5,983
2024-04-12
V
EU
6.22
6.35
5.99
6.04
0.01
506,312
1,863
5.82
6.20
222,654
72,557
58,471
26,400
1,360
54,100
27,347
19,994
500
2024-04-11
V
EU
5.94
6.26
5.93
6.03
0.10
614,699
1,464
6.02
6.22
264,782
71,325
69,188
27,800
1,606
27,500
36,701
82,945
100
2024-04-10
V
EU
5.86
5.96
5.76
5.93
0.04
314,894
1,632
5.87
6.15
166,521
26,300
49,400
25,300
1,177
12,400
28,338
4,180
1,000
2024-04-09
V
EU
5.94
6.11
5.84
5.89
-0.05
267,870
1,074
5.89
5.99
143,774
39,600
29,300
20,900
350
7,900
21,752
1,489
1,019
2024-04-08
V
EU
6.10
6.11
5.83
5.94
-0.22
626,605
2,014
5.90
5.94
397,753
47,400
36,500
42,500
4,212
23,800
63,575
5,726
2,700
2024-04-05
V
EU
6.13
6.24
6.01
6.16
0.13
283,830
960
6.10
6.16
164,938
18,800
14,823
26,500
178
9,500
25,468
5,808
3,120
2024-04-04
V
EU
6.53
6.53
6.03
6.03
-0.39
345,960
1,260
6.01
6.33
164,978
60,687
39,835
15,300
1,668
16,300
27,494
12,165
2,054
2024-04-03
V
EU
6.39
6.73
6.38
6.42
0.18
702,146
2,515
6.40
6.65
429,933
90,428
51,657
29,600
845
25,300
37,402
20,085
100
2024-04-02
V
EU
6.07
6.35
6.03
6.24
0.04
455,087
1,475
6.09
6.35
279,300
35,050
62,500
28,700
448
12,500
30,906
3,353
1,300
2024-04-01
V
EU
5.90
6.20
5.80
6.20
0.26
391,861
1,516
6.00
6.25
217,384
43,833
15,600
29,600
12,023
12,900
37,001
2,714
6,550
2024-03-28
V
EU
5.84
5.96
5.74
5.94
0.26
888,120
1,500
5.74
5.94
672,250
58,500
45,700
27,200
1,100
36,066
37,232
5,549
1,150
2024-03-27
V
EU
5.72
5.80
5.57
5.68
0.05
188,018
828
5.63
5.98
84,246
20,980
11,200
19,800
62
11,800
26,300
11,979
900
2024-03-26
V
EU
5.85
5.91
5.54
5.63
-0.22
288,861
1,342
5.60
6.10
166,907
38,065
10,700
21,700
583
24,900
19,602
3,449
1,531
2024-03-25
V
EU
6.02
6.25
5.83
5.85
-0.29
386,392
1,285
5.83
6.00
186,832
68,300
46,300
22,700
170
18,100
21,700
5,681
15,767
2024-03-22
V
EU
6.04
6.15
5.99
6.14
0.08
369,681
1,823
5.98
6.16
155,071
66,400
33,900
13,600
2,588
32,500
24,899
21,730
11,650
2024-03-21
V
EU
5.68
6.06
5.64
6.06
0.37
473,033
1,763
5.81
6.06
281,112
74,300
26,800
32,200
1,751
15,700
27,888
7,559
1,010
2024-03-20
V
EU
5.51
5.69
5.39
5.69
0.18
202,972
818
5.45
5.70
78,165
44,320
23,521
20,300
500
11,500
19,611
1,129
2,435
2024-03-19
V
EU
5.50
5.53
5.42
5.51
-0.05
191,620
1,072
5.40
5.55
93,867
21,509
11,400
20,600
899
14,600
24,175
2,401
1,000
2024-03-18
V
EU
5.69
5.69
5.29
5.56
0.04
277,607
1,172
5.48
5.65
131,267
37,496
32,300
21,700
88
15,600
32,003
2,359
2,630
2024-03-15
V
EU
5.23
5.55
5.23
5.52
0.17
559,195
1,383
5.28
5.65
219,521
58,600
40,593
104,200
2,940
49,500
29,102
38,405
800
2024-03-14
V
EU
5.22
5.35
5.07
5.35
0.01
479,247
1,908
5.16
5.43
228,491
67,883
40,380
47,600
689
22,600
45,949
11,114
3,550
2024-03-13
V
EU
5.58
5.69
5.29
5.34
-0.24
315,403
1,222
5.30
5.55
139,652
34,100
48,336
31,500
2,303
12,300
31,266
9,431
3,600
2024-03-12
V
EU
5.50
5.65
5.35
5.58
0.23
291,398
1,231
5.34
5.61
154,192
39,558
20,182
25,800
1,202
13,800
24,667
7,117
2,783
2024-03-11
V
EU
5.25
5.435
5.21
5.35
-0.06
267,796
1,237
5.25
5.45
127,612
52,200
9,500
28,300
270
10,600
31,694
6,438
800
2024-03-08
V
EU
5.47
5.53
5.19
5.41
0.18
374,433
1,132
5.23
5.55
245,424
35,019
34,200
20,800
670
8,000
20,269
5,947
400
3,000
2024-03-07
V
EU
5.19
5.50
5.19
5.23
0.02
338,182
1,297
5.23
5.48
184,978
64,200
18,249
20,800
298
20,100
17,601
6,781
3,289
2024-03-06
V
EU
5.17
5.30
5.06
5.21
0.03
653,939
1,805
5.11
5.55
247,637
140,690
53,272
32,600
2,413
98,099
40,528
18,862
6,340
2024-03-05
V
EU
5.23
5.28
5.08
5.18
0.01
320,598
974
5.11
5.18
133,547
44,236
18,600
22,900
1,616
67,900
20,719
5,659
4,400
2024-03-04
V
EU
5.45
5.50
5.17
5.17
-0.20
371,035
1,398
5.15
5.30
208,266
46,016
31,800
22,800
1,369
10,100
26,310
20,989
2,055
2024-03-01
V
EU
5.50
5.52
5.31
5.37
0.15
464,316
1,319
5.09
5.45
298,524
51,300
19,973
24,700
785
17,200
39,136
3,703
468
2024-02-29
V
EU
5.36
5.42
5.10
5.22
-0.06
696,463
2,439
5.16
5.28
366,645
110,482
36,800
44,000
2,295
41,800
55,633
24,389
1,260
2024-02-28
V
EU
5.61
5.61
5.28
5.28
-0.38
305,964
1,171
5.26
5.40
179,954
30,173
27,341
23,300
134
17,900
16,002
8,902
400
2024-02-27
V
EU
5.37
5.665
5.37
5.66
0.27
361,060
1,376
5.55
5.66
213,459
43,100
30,950
25,500
747
14,500
25,301
5,190
1,625
2024-02-26
V
EU
5.29
5.53
5.28
5.39
0.13
565,382
2,334
5.26
5.43
315,240
57,297
31,154
41,800
2,857
58,000
43,500
9,370
3,100
2024-02-23
V
EU
5.73
5.73
5.26
5.26
-0.47
550,346
2,028
5.26
5.43
253,191
56,974
47,400
46,700
5,840
69,100
38,477
25,617
1,500
2024-02-22
V
EU
5.74
5.80
5.63
5.73
-0.12
444,050
1,691
5.60
5.76
140,173
33,700
11,201
46,100
3,233
105,200
19,851
44,911
803
2024-02-21
V
EU
5.40
5.85
5.38
5.85
0.35
423,953
1,683
5.70
5.85
203,775
94,150
17,200
25,000
5,283
18,500
28,775
23,343
567
2024-02-20
V
EU
5.70
5.73
5.45
5.50
-0.22
828,287
2,548
5.50
5.65
461,690
84,400
57,440
40,500
2,721
57,900
48,877
43,125
4,688
2024-02-16
V
EU
5.86
5.98
5.70
5.72
-0.14
535,524
1,984
5.70
5.80
215,496
79,580
69,515
55,900
4,287
18,900
36,166
36,841
3,330
2024-02-15
V
EU
5.97
6.01
5.86
5.86
-0.13
185,731
770
5.85
5.86
103,368
19,400
18,800
14,200
470
7,800
16,201
4,411
233
2024-02-14
V
EU
6.06
6.14
5.96
5.99
-0.03
561,311
2,019
5.93
6.08
380,179
46,600
28,144
35,700
536
14,200
24,855
21,641
200
2024-02-13
V
EU
6.40
6.45
6.02
6.02
-0.38
804,141
3,424
6.00
6.20
355,311
111,293
59,710
47,100
7,246
62,600
51,696
59,996
6,803
2024-02-12
V
EU
6.58
6.58
6.30
6.40
-0.10
467,040
1,992
6.33
6.55
238,016
47,000
42,700
36,200
2,998
30,700
32,188
29,599
2,900
2024-02-09
V
EU
6.32
6.54
6.20
6.50
0.05
369,873
1,491
6.29
6.50
208,196
46,431
26,300
27,000
710
18,000
27,601
8,283
500
4,916
2024-02-08
V
EU
6.40
6.45
6.17
6.45
0.03
499,737
2,056
6.25
6.45
298,694
63,566
35,900
20,700
2,069
27,800
22,469
7,832
400
8,360
2024-02-07
V
EU
6.18
6.44
6.13
6.42
0.17
406,823
2,287
6.34
6.45
196,593
48,600
38,600
21,000
2,102
43,800
23,453
22,760
700
1,800
2024-02-06
V
EU
6.35
6.35
6.16
6.25
389,048
1,609
6.16
6.45
189,855
34,815
27,992
13,700
591
15,100
17,021
54,513
400
5,975
2024-02-05
V
EU
6.50
6.50
6.18
6.25
-0.15
436,382
1,554
6.21
6.45
201,173
39,995
19,760
33,200
1,940
27,000
39,201
25,694
100
1,341
2024-02-02
V
EU
6.58
6.62
6.37
6.40
-0.06
539,297
2,450
6.37
6.40
260,579
51,769
18,075
26,800
577
78,900
38,900
47,086
800
500
2024-02-01
V
EU
6.39
6.655
6.37
6.46
0.31
839,353
2,881
6.37
6.65
368,293
134,812
101,551
57,100
7,504
61,600
52,634
14,424
3,300
13,468
2024-01-31
V
EU
6.26
6.37
6.15
6.15
-0.10
1,951,262
4,910
6.13
6.40
1,008,889
139,637
92,000
51,700
4,959
374,815
57,201
63,101
14,700
14,100
2024-01-30
V
EU
6.09
6.37
6.06
6.25
0.23
1,192,696
4,734
6.00
6.34
510,795
144,018
97,522
49,000
5,542
87,435
88,075
82,295
7,300
5,424
2024-01-29
V
EU
5.85
6.10
5.74
6.02
0.11
517,203
2,967
5.95
6.12
209,576
60,216
38,900
61,600
2,184
29,000
29,441
62,356
900
7,824
2024-01-26
V
EU
5.97
5.97
5.72
5.91
-0.01
331,178
1,921
5.86
5.93
151,226
16,800
12,402
53,300
1,429
15,200
21,102
42,018
1,200
1,400
2024-01-25
V
EU
6.00
6.02
5.85
5.92
-0.08
478,623
2,094
5.86
5.98
215,031
30,650
41,062
42,700
5,310
41,036
29,401
21,691
1,400
5,500
2024-01-24
V
EU
6.10
6.28
5.98
6.00
558,096
2,683
5.95
6.02
308,435
37,900
39,602
41,100
1,998
36,900
40,120
40,884
1,100
2,300
2024-01-23
V
EU
5.79
6.12
5.78
6.00
0.19
319,072
1,525
5.93
6.07
180,436
23,089
21,596
29,600
1,932
10,372
32,667
10,901
1,300
5,400
2024-01-22
V
EU
5.85
5.98
5.81
5.81
-0.13
342,922
1,513
5.78
6.01
171,614
36,400
25,491
19,800
2,029
21,946
20,701
13,036
400
6,987
2024-01-19
V
EU
5.83
5.94
5.76
5.94
-0.06
237,921
729
5.84
5.98
121,055
17,200
27,448
38,300
806
4,700
18,200
6,686
200
1,750