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
19:31:32 EDT Fri 26 Jul 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
2024-07-26
V
HC
0.15
0.155
0.12
0.12
-0.02
170,689
82
0.12
0.14
105,809
36,584
1,500
250
13,595
12,218
2024-07-25
V
HC
0.12
0.14
0.12
0.14
0.02
55,949
50
0.125
0.14
33,759
15,500
4,000
1,659
2024-07-24
V
HC
0.125
0.125
0.12
0.12
59,761
38
0.115
0.13
44,300
5,600
500
7,500
1,516
2024-07-23
V
HC
0.13
0.135
0.12
0.12
-0.005
65,360
42
0.12
0.15
50,400
4,000
80
10,000
870
2024-07-22
V
HC
0.13
0.145
0.12
0.125
0.005
192,979
91
0.12
0.15
99,428
18,500
145
13,500
49,500
782
10,000
2024-07-19
V
HC
0.125
0.15
0.12
0.12
-0.005
118,922
88
0.12
0.13
96,702
12,500
2,000
200
1,500
3,000
1,490
2024-07-18
V
HC
0.115
0.125
0.105
0.115
0.005
167,034
87
0.115
0.125
89,750
24,780
1,000
260
28,000
21,000
1,120
2024-07-17
V
HC
0.115
0.115
0.11
0.11
0.005
28,035
25
0.11
0.12
24,100
850
300
2,000
626
2024-07-16
V
HC
0.11
0.11
0.105
0.105
56,441
39
0.105
0.115
35,644
6,500
10,000
1,000
500
1,872
2024-07-15
V
HC
0.11
0.11
0.10
0.105
-0.005
163,467
70
0.10
0.11
94,967
27,000
500
450
7,500
30,500
1,356
2024-07-12
V
HC
0.11
0.11
0.10
0.11
0.005
116,535
39
0.105
0.11
103,000
7,500
192
4,500
1,243
2024-07-11
V
HC
0.11
0.11
0.105
0.105
18,733
21
0.10
0.11
16,553
500
500
1,147
2024-07-10
V
HC
0.115
0.115
0.105
0.105
-0.005
110,885
32
0.10
0.105
96,012
5,000
1,000
8,000
584
2024-07-09
V
HC
0.11
0.115
0.105
0.11
43,993
19
0.105
0.12
29,967
3,000
11,000
2024-07-08
V
HC
0.115
0.115
0.105
0.11
-0.005
34,308
25
0.11
0.12
31,000
500
270
500
1,500
470
2024-07-05
V
HC
0.115
0.12
0.11
0.115
0.005
30,182
33
0.11
0.12
22,849
2,500
2,500
260
500
1,000
447
2024-07-04
V
HC
0.105
0.11
0.105
0.11
0.01
12,055
20
0.105
0.11
5,557
4,500
1,000
413
2024-07-03
V
HC
0.105
0.105
0.10
0.105
0.005
26,537
35
0.10
0.12
17,100
2,000
368
5,500
500
765
2024-07-02
V
HC
0.105
0.11
0.095
0.105
56,509
56
0.10
0.105
47,336
3,600
269
3,368
1,000
610
2024-06-28
V
HC
0.11
0.11
0.10
0.105
0.005
41,577
44
0.095
0.12
30,396
4,000
500
200
5,000
500
581
2024-06-27
V
HC
0.10
0.105
0.095
0.10
155,181
70
0.095
0.12
60,254
32,500
3,000
43,500
8,500
7,227
2024-06-26
V
HC
0.105
0.105
0.095
0.10
64,413
45
0.095
0.10
49,855
2,600
9,500
2,143
2024-06-25
V
HC
0.11
0.11
0.10
0.10
-0.005
61,447
52
0.095
0.10
45,363
1,500
3,500
9,500
702
2024-06-24
V
HC
0.11
0.115
0.105
0.105
70,439
40
0.105
0.115
44,128
4,500
8,500
12,500
811
2024-06-21
V
HC
0.115
0.115
0.10
0.105
214,165
94
0.10
0.115
125,178
15,500
10,500
300
6,500
54,000
1,681
2024-06-20
V
HC
0.115
0.115
0.105
0.105
-0.01
177,625
151
0.105
0.115
93,600
36,300
9,500
2,500
28,000
6,854
2024-06-19
V
HC
0.12
0.12
0.11
0.115
-0.005
32,203
31
0.11
0.12
23,600
7,000
1,333
2024-06-18
V
HC
0.12
0.125
0.115
0.12
0.005
65,522
57
0.115
0.12
30,200
5,500
400
13,000
13,500
2,660
2024-06-17
V
HC
0.125
0.125
0.115
0.115
113,927
58
0.115
0.125
92,103
7,500
220
11,500
2,268
2024-06-14
V
HC
0.13
0.13
0.11
0.115
-0.01
166,119
83
0.115
0.125
64,700
17,000
7,500
1,000
60,500
12,097
2024-06-13
V
HC
0.125
0.13
0.115
0.125
-0.005
222,816
105
0.12
0.13
110,654
12,600
100
3,500
150
4,500
88,500
2,047
2024-06-12
V
HC
0.14
0.14
0.11
0.13
-0.005
268,056
168
0.125
0.13
149,420
54,400
5,000
2,000
5,500
48,000
2,546
2024-06-11
V
HC
0.135
0.14
0.13
0.135
0.005
64,253
67
0.13
0.14
19,525
4,956
20,500
12,500
3,500
3,125
2024-06-10
V
HC
0.14
0.14
0.13
0.13
-0.01
122,311
119
0.125
0.145
78,751
11,000
3,000
11,500
14,000
3,081
2024-06-07
V
HC
0.145
0.145
0.13
0.145
150,239
114
0.135
0.145
91,140
34,000
500
21,000
2,608
2024-06-06
V
HC
0.145
0.15
0.14
0.145
71,091
47
0.135
0.15
47,529
7,500
1,000
10,031
4,816
2024-06-05
V
HC
0.15
0.15
0.14
0.145
-0.005
75,881
49
0.14
0.15
34,750
12,000
150
5,500
22,000
1,140
2024-06-04
V
HC
0.145
0.15
0.13
0.15
173,770
79
0.145
0.15
110,846
27,000
10,000
2,000
22,500
573
2024-06-03
V
HC
0.15
0.15
0.135
0.15
183,049
136
0.13
0.15
122,466
25,500
5,000
319
5,000
5,000
18,076
2024-05-31
V
HC
0.155
0.155
0.145
0.15
63,322
56
0.145
0.15
41,675
1,701
1,000
16,000
250
1,618
2024-05-30
V
HC
0.155
0.155
0.145
0.155
198,081
61
0.15
0.155
129,800
11,500
37,500
1,500
16,000
997
2024-05-29
V
HC
0.155
0.16
0.15
0.15
-0.005
61,980
40
0.15
0.16
27,600
9,000
15,000
9,000
1,202
2024-05-28
V
HC
0.165
0.165
0.15
0.155
-0.005
147,026
88
0.15
0.16
83,094
19,200
1,000
30,500
12,660
2024-05-27
V
HC
0.155
0.175
0.15
0.16
0.005
196,019
77
0.155
0.165
121,224
40,000
3,000
10,000
20,000
1,547
2024-05-24
V
HC
0.16
0.16
0.155
0.155
21,903
30
0.15
0.155
15,420
1,600
88
500
3,500
595
2024-05-23
V
HC
0.17
0.175
0.145
0.15
-0.01
554,880
180
0.15
0.17
447,573
21,500
10,500
800
19,500
49,500
3,183
2024-05-22
V
HC
0.175
0.18
0.16
0.16
-0.02
129,706
75
0.16
0.175
92,100
12,650
22,500
1,795
2024-05-21
V
HC
0.175
0.19
0.17
0.19
0.03
30,514
52
0.175
0.19
11,839
1,500
7,500
7,330
1,821
2024-05-17
V
HC
0.17
0.175
0.165
0.17
0.005
42,469
52
0.17
0.175
31,457
265
1,500
7,500
849
2024-05-16
V
HC
0.165
0.175
0.16
0.165
75,462
61
0.165
0.18
42,852
8,000
652
21,500
1,858
2024-05-15
V
HC
0.175
0.175
0.16
0.16
-0.01
353,992
87
0.16
0.185
254,443
6,000
6,000
85,000
1,532
2024-05-14
V
HC
0.175
0.175
0.16
0.16
-0.01
66,071
46
0.16
0.17
54,330
1,000
1,500
7,500
1,711
2024-05-13
V
HC
0.175
0.185
0.17
0.17
129,217
73
0.17
0.19
89,750
5,000
388
8,500
24,500
909
2024-05-10
V
HC
0.18
0.18
0.17
0.17
-0.005
66,219
33
0.17
0.185
38,800
3,000
1,000
23,000
399
2024-05-09
V
HC
0.18
0.185
0.17
0.175
48,347
46
0.17
0.18
41,150
200
3,000
2,500
932
2024-05-08
V
HC
0.18
0.19
0.165
0.17
68,307
59
0.17
0.19
57,658
100
3,000
1,500
1,500
3,418
2024-05-07
V
HC
0.195
0.195
0.175
0.18
0.005
17,715
22
0.18
0.195
12,621
500
4,000
283
2024-05-06
V
HC
0.195
0.195
0.175
0.175
-0.015
119,155
53
0.175
0.19
95,004
3,000
1,500
18,000
676
2024-05-03
V
HC
0.20
0.20
0.19
0.19
49,596
42
0.19
0.195
47,000
260
500
1,000
487
2024-05-02
V
HC
0.195
0.22
0.18
0.20
0.005
169,428
104
0.195
0.20
123,684
15,000
450
3,000
23,000
3,639
2024-05-01
V
HC
0.165
0.195
0.155
0.195
0.035
141,971
81
0.17
0.195
104,523
1,000
625
16,000
16,000
2,931
2024-04-30
V
HC
0.185
0.185
0.155
0.16
123,725
68
0.155
0.175
96,000
5,000
160
19,500
2,546
2024-04-29
V
HC
0.17
0.17
0.16
0.17
109,357
65
0.155
0.23
92,175
100
5,500
1,500
7,000
2,020