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
19:45:52 EDT Thu 28 Mar 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
2024-03-28
V
GSVR
0.20
0.215
0.195
0.215
0.015
2,091,710
367
0.21
0.215
1,257,862
118,500
49,000
149,000
4,072
48,000
82,500
340,526
42,050
2024-03-27
V
GSVR
0.20
0.20
0.195
0.20
0.0025
504,987
138
0.195
0.20
211,473
28,786
49,500
77,500
1,465
1,000
133,842
581
700
2024-03-26
V
GSVR
0.19
0.20
0.19
0.20
0.005
661,295
169
0.195
0.20
66,600
98,000
52,850
155,000
256
3,500
163,000
589
121,250
2024-03-25
V
GSVR
0.20
0.20
0.19
0.195
-0.0025
492,988
152
0.19
0.195
209,685
86,500
13,500
58,500
7,500
102,000
2,325
12,000
2024-03-22
V
GSVR
0.20
0.20
0.195
0.195
-0.005
426,329
83
0.195
0.20
179,632
57,500
67,500
16,500
2,500
37,000
34,500
1,125
6,000
2024-03-21
V
GSVR
0.205
0.21
0.19
0.20
1,402,626
255
0.195
0.20
551,713
239,000
170,600
128,000
5,038
70,500
151,000
11,277
63,000
2024-03-20
V
GSVR
0.185
0.20
0.18
0.20
0.005
1,710,725
309
0.195
0.20
961,402
104,000
75,000
206,500
4,754
40,000
258,500
1,218
58,506
2024-03-19
V
GSVR
0.195
0.20
0.185
0.195
794,783
184
0.19
0.195
280,643
146,800
59,100
115,500
3,850
8,000
94,000
40,154
40,600
2024-03-18
V
GSVR
0.20
0.20
0.19
0.195
-0.005
1,077,925
226
0.19
0.195
462,341
159,500
87,600
181,000
2,500
2,500
96,000
4,662
81,820
2024-03-15
V
GSVR
0.20
0.21
0.19
0.20
0.01
2,769,642
519
0.195
0.20
1,130,837
388,000
186,000
229,000
14,975
118,000
307,000
296,256
98,100
2024-03-14
V
GSVR
0.20
0.20
0.19
0.19
-0.01
881,998
281
0.19
0.20
332,167
120,500
150,500
51,000
5,006
4,000
187,500
1,410
28,400
2024-03-13
V
GSVR
0.195
0.20
0.19
0.20
0.005
1,795,814
295
0.195
0.20
1,026,817
133,631
198,500
137,000
1,127
27,500
210,500
23,489
29,200
2024-03-12
V
GSVR
0.195
0.195
0.18
0.195
1,033,212
257
0.185
0.20
489,661
71,100
87,325
119,500
1,360
10,000
175,000
17,666
41,000
2024-03-11
V
GSVR
0.195
0.20
0.19
0.195
999,708
213
0.19
0.20
566,098
76,830
69,000
85,500
1,350
56,500
86,650
10,980
1,000
43,000
2024-03-08
V
GSVR
0.205
0.205
0.185
0.195
-0.005
1,650,179
476
0.185
0.195
676,051
218,075
180,580
243,500
7,594
76,000
206,000
2,053
39,730
2024-03-07
V
GSVR
0.185
0.20
0.185
0.20
0.015
1,430,487
228
0.195
0.20
954,509
81,004
108,500
96,000
4,500
59,000
60,500
13,871
27,100
2024-03-06
V
GSVR
0.185
0.1925
0.175
0.185
1,998,604
521
0.175
0.185
700,742
230,500
246,780
305,000
6,306
123,000
194,000
70,919
72,700
2024-03-05
V
GSVR
0.16
0.185
0.15
0.185
0.03
3,454,094
590
0.18
0.185
902,216
306,049
357,400
567,000
30,797
98,000
144,000
125,133
19,800
2024-03-04
V
GSVR
0.165
0.165
0.15
0.155
5,807,299
689
0.15
0.155
1,065,818
528,864
56,500
332,500
43,065
128,500
130,000
162,750
21,008
2024-03-01
V
GSVR
0.17
0.17
0.145
0.155
-0.015
6,717,951
1,070
0.15
0.155
1,992,656
452,600
369,133
543,000
190,394
193,000
400,500
581,954
46,390
2024-02-29
V
GSVR
0.17
0.175
0.165
0.17
-0.005
400,360
118
0.165
0.175
177,102
29,500
22,640
103,000
217
1,500
64,500
1,871
2024-02-28
V
GSVR
0.16
0.175
0.155
0.175
0.005
651,046
159
0.165
0.175
369,750
42,500
2,000
82,500
760
6,500
145,500
1,286
2024-02-27
V
GSVR
0.17
0.175
0.165
0.17
217,100
66
0.17
0.175
163,363
16,500
8,545
19,000
2,000
7,000
217
2024-02-26
V
GSVR
0.17
0.175
0.165
0.175
0.005
220,536
79
0.17
0.175
100,352
33,500
6,500
68,500
1,021
1,000
8,386
410
2024-02-23
V
GSVR
0.175
0.175
0.165
0.165
-0.01
668,877
162
0.165
0.17
266,497
109,000
42,375
154,500
307
32,000
61,060
1,948
2024-02-22
V
GSVR
0.18
0.18
0.17
0.17
-0.01
354,406
106
0.17
0.175
242,650
33,000
5,657
57,000
496
6,000
8,500
103
2024-02-21
V
GSVR
0.18
0.185
0.175
0.18
-0.005
540,432
117
0.175
0.18
327,336
98,500
35,600
40,000
484
5,000
31,500
716
2024-02-20
V
GSVR
0.185
0.185
0.175
0.18
-0.005
353,112
96
0.18
0.185
173,039
27,500
23,000
62,500
390
8,000
57,500
525
2024-02-16
V
GSVR
0.185
0.19
0.18
0.19
0.01
196,593
76
0.185
0.19
71,861
31,000
15,100
32,000
288
9,500
36,000
844
2024-02-15
V
GSVR
0.18
0.19
0.18
0.185
-0.005
340,115
113
0.18
0.185
157,588
30,000
44,000
85,500
20,500
1,187
2024-02-14
V
GSVR
0.185
0.19
0.175
0.19
0.01
291,732
86
0.18
0.19
156,239
45,000
34,500
30,500
2,000
23,306
184
2024-02-13
V
GSVR
0.19
0.195
0.175
0.18
-0.01
581,745
154
0.18
0.185
247,804
86,500
68,455
99,500
1,500
76,500
1,383
2024-02-12
V
GSVR
0.19
0.195
0.185
0.185
-0.005
553,484
192
0.185
0.195
300,982
72,500
61,000
73,000
100
16,500
29,000
389
2024-02-09
V
GSVR
0.18
0.19
0.18
0.18
-0.005
170,840
66
0.18
0.19
64,148
25,000
3,000
14,000
52,500
10,000
2,175
2024-02-08
V
GSVR
0.19
0.19
0.18
0.19
0.005
535,987
137
0.18
0.19
222,425
76,000
46,000
64,000
671
8,000
43,000
1,891
1,000
48,000
2024-02-07
V
GSVR
0.185
0.19
0.18
0.18
-0.005
236,791
81
0.18
0.185
126,131
18,000
14,000
19,000
3,500
2,814
1,451
33,800
2024-02-06
V
GSVR
0.195
0.195
0.185
0.185
-0.005
421,548
161
0.185
0.20
186,880
45,000
39,900
58,500
2,928
2,500
22,500
23,592
1,000
19,200
2024-02-05
V
GSVR
0.195
0.195
0.185
0.19
-0.005
656,155
183
0.18
0.19
350,371
84,500
11,901
83,500
1,879
9,000
64,500
20,153
30,000
2024-02-02
V
GSVR
0.195
0.20
0.19
0.19
-0.01
781,905
215
0.19
0.195
356,511
90,500
52,600
117,000
1,365
42,000
62,000
22,720
7,000
21,159
2024-02-01
V
GSVR
0.19
0.20
0.19
0.195
-0.005
1,156,747
219
0.19
0.20
686,288
68,000
22,500
95,000
1,579
42,500
56,500
78,290
17,000
43,700
2024-01-31
V
GSVR
0.195
0.20
0.19
0.20
0.01
539,408
161
0.19
0.20
315,358
40,500
49,000
47,000
6,602
33,500
20,500
4,298
1,000
20,300
2024-01-30
V
GSVR
0.205
0.205
0.185
0.19
-0.03
1,486,235
616
0.185
0.20
806,925
112,500
17,000
153,000
18,400
23,500
64,000
97,504
2,000
2,150
2024-01-29
V
GSVR
0.20
0.22
0.185
0.22
0.02
18,248,504
2,507
0.205
0.22
12,516,450
506,697
1,111,700
513,500
66,790
107,000
516,500
2,567,833
7,000
11,000
2024-01-26
V
GSVR
0.195
0.20
0.19
0.20
0.005
878,533
162
0.195
0.20
510,605
59,000
60,000
134,500
2,900
12,000
93,500
528
1,000
4,100
2024-01-25
V
GSVR
0.195
0.20
0.18
0.195
-0.005
1,045,814
371
0.195
0.20
303,815
62,000
161,000
195,500
4,900
41,000
141,000
122,000
1,500
7,700
2024-01-24
V
GSVR
0.20
0.20
0.19
0.20
1,664,095
318
0.195
0.20
327,037
86,500
100,000
94,000
3,728
7,000
32,500
703,975
55
2024-01-23
V
GSVR
0.19
0.205
0.175
0.20
0.01
1,466,165
556
0.19
0.20
749,525
49,500
93,500
118,500
4,053
56,000
99,000
228,821
4,000
2024-01-22
V
GSVR
0.185
0.19
0.17
0.19
1,021,820
345
0.18
0.19
374,574
130,000
121,500
240,000
6,960
22,000
109,000
2,834
1,500
12,362
2024-01-19
V
GSVR
0.19
0.195
0.185
0.195
498,375
156
0.185
0.195
165,137
18,000
61,600
140,500
2,121
6,500
102,000
977
1,500
2024-01-18
V
GSVR
0.195
0.20
0.19
0.20
0.005
642,358
202
0.19
0.20
275,098
46,000
81,800
156,500
3,260
9,000
61,500
994
500
7,250
2024-01-17
V
GSVR
0.205
0.205
0.185
0.195
-0.005
1,357,094
382
0.19
0.195
590,373
116,100
151,300
241,500
1,406
28,000
210,000
3,115
3,500
10,200
2024-01-16
V
GSVR
0.22
0.22
0.195
0.20
-0.025
2,944,138
628
0.195
0.20
1,954,160
235,500
225,900
198,500
1,184
60,000
231,500
5,268
4,000
27,000
2024-01-15
V
GSVR
0.215
0.23
0.215
0.23
0.015
376,914
157
0.22
0.235
238,325
31,500
61,000
18,500
973
4,000
13,000
891
2,000
6,500
2024-01-12
V
GSVR
0.225
0.24
0.215
0.215
-0.01
1,213,286
355
0.21
0.23
448,526
153,500
220,983
157,000
1,012
63,500
160,500
5,442
1,000
2024-01-11
V
GSVR
0.23
0.23
0.215
0.225
-0.005
1,024,399
375
0.22
0.225
384,010
159,000
161,650
191,000
444
28,000
67,500
16,220
3,500
7,532
2024-01-10
V
GSVR
0.24
0.24
0.23
0.23
-0.005
243,836
179
0.23
0.24
131,979
41,500
17,066
27,500
7,000
15,500
3,270
2024-01-09
V
GSVR
0.245
0.25
0.235
0.235
-0.01
399,313
160
0.235
0.24
117,399
36,000
95,200
77,500
450
3,000
66,500
1,064
2,000
2024-01-08
V
GSVR
0.245
0.25
0.235
0.245
730,164
187
0.24
0.245
342,738
100,600
108,500
126,000
100
7,000
40,000
2,482
2,000
2024-01-05
V
GSVR
0.24
0.25
0.24
0.24
-0.005
273,353
130
0.24
0.265
133,579
60,000
28,000
25,000
1,500
8,500
4,000
1,976
10,000
2024-01-04
V
GSVR
0.24
0.25
0.24
0.24
325,893
129
0.24
0.25
147,328
66,300
17,500
31,500
35,500
24,500
213
2,000
2024-01-03
V
GSVR
0.26
0.26
0.24
0.245
-0.01
1,173,669
411
0.24
0.245
670,492
95,500
114,200
126,500
1,950
15,500
134,000
4,759
2,000
6,280
2024-01-02
V
GSVR
0.26
0.265
0.255
0.255
-0.005
617,575
216
0.255
0.26
293,273
92,500
43,500
100,500
1,460
47,500
13,000
11,927
2,000
11,290
2023-12-29
V
GSVR
0.27
0.27
0.255
0.265
-0.005
1,004,327
285
0.26
0.27
431,043
133,000
125,674
133,500
4,550
44,000
116,500
2,956
500
10,500