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
19:04:25 EDT Wed 24 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
2024-04-24
V
HC
0.16
0.17
0.155
0.165
0.005
107,178
64
0.16
0.17
98,510
88
500
5,350
2,566
2024-04-23
V
HC
0.17
0.17
0.155
0.16
-0.005
66,471
36
0.155
0.16
57,290
1,000
7,500
671
2024-04-22
V
HC
0.17
0.17
0.16
0.165
37,186
51
0.16
0.18
28,100
7,148
885
2024-04-19
V
HC
0.18
0.18
0.15
0.165
0.005
100,835
57
0.16
0.18
66,874
500
32,500
945
2024-04-18
V
HC
0.175
0.175
0.16
0.16
-0.01
42,306
36
0.16
0.175
27,998
1,000
3,500
9,498
2024-04-17
V
HC
0.185
0.185
0.16
0.18
-0.01
42,788
45
0.165
0.18
35,271
350
6,000
670
2024-04-16
V
HC
0.195
0.195
0.175
0.18
-0.015
55,541
55
0.175
0.18
52,150
500
115
500
1,923
2024-04-15
V
HC
0.22
0.22
0.19
0.195
-0.025
92,850
70
0.19
0.195
83,440
6,000
2,643
2024-04-12
V
HC
0.205
0.22
0.20
0.22
0.005
61,964
78
0.20
0.22
42,885
6,771
9,500
2,687
2024-04-11
V
HC
0.26
0.26
0.21
0.22
-0.02
209,650
107
0.205
0.22
182,704
200
2,500
20,000
3,127
2024-04-10
V
HC
0.25
0.26
0.225
0.26
0.015
141,306
116
0.23
0.26
109,168
500
300
15,500
4,500
8,724
2024-04-09
V
HC
0.255
0.255
0.23
0.25
0.07
214,210
142
0.235
0.25
195,767
500
4,500
8,500
4,073
2024-04-08
V
HC
0.20
0.25
0.19
0.25
0.08
268,313
181
0.23
0.25
236,436
2,500
250
14,500
7,500
5,206
2024-04-05
V
HC
0.175
0.19
0.17
0.185
0.01
230,037
87
0.185
0.19
208,675
10,000
6,000
2,500
1,482
2024-04-04
V
HC
0.175
0.18
0.165
0.175
48,320
51
0.17
0.175
24,553
6,500
290
8,500
5,500
2,283
2024-04-03
V
HC
0.165
0.18
0.165
0.18
0.02
114,284
47
0.175
0.18
83,005
23,500
200
5,500
1,965
2024-04-02
V
HC
0.175
0.1775
0.17
0.17
0.005
18,792
37
0.17
0.175
14,937
100
500
3,198
2024-04-01
V
HC
0.17
0.175
0.165
0.17
0.17
150,214
72
0.165
0.175
131,408
1,000
8,500
6,500
1,990
2024-03-28
V
HC
0.24
0.24
0.15
0.165
0.015
310,194
135
0.155
0.17
215,700
9,500
1,000
76,948
6,505
2024-03-27
E
HC
0.145
0.15
0.14
0.15
0.01
138,786
72
10,000
6,500
5,500
1,688
2024-03-26
E
HC
0.14
0.145
0.14
0.14
135,538
93
16,000
2,000
2,219
2024-03-25
E
HC
0.14
0.145
0.14
0.14
68,073
44
642
2024-03-22
E
HC
0.14
0.145
0.14
0.14
109,690
59
5,500
9,000
1,000
837
2024-03-21
E
HC
0.145
0.145
0.14
0.14
-0.005
31,858
32
756
2024-03-20
E
HC
0.145
0.145
0.14
0.145
0.005
36,250
25
2,000
361
2024-03-19
E
HC
0.15
0.15
0.14
0.14
-0.01
105,301
43
496
2024-03-18
E
HC
0.145
0.15
0.145
0.15
43,153
37
4,500
3,000
835
2024-03-15
E
HC
0.145
0.15
0.14
0.15
0.005
31,873
42
10,500
2,000
941
2024-03-14
E
HC
0.145
0.145
0.135
0.145
0.005
117,787
65
7,500
12,000
8,000
1,300
2024-03-13
E
HC
0.15
0.15
0.14
0.14
-0.01
99,714
62
6,000
9,500
1,108
2024-03-12
E
HC
0.14
0.15
0.14
0.15
0.015
175,723
59
19,000
3,500
1,706
2024-03-11
E
HC
0.145
0.145
0.135
0.135
-0.01
88,530
76
4,000
11,000
5,607
2024-03-08
E
HC
0.15
0.15
0.14
0.145
0.005
166,986
75
9,000
3,000
4,000
2,812
2024-03-07
E
HC
0.15
0.15
0.14
0.14
491,295
119
23,500
500
996
2024-03-06
E
HC
0.145
0.155
0.14
0.14
-0.005
136,133
87
500
5,549
2024-03-05
E
HC
0.145
0.145
0.14
0.145
-0.005
16,243
34
3,000
1,238
2024-03-04
E
HC
0.145
0.155
0.145
0.15
0.005
117,367
80
20,500
16,500
1,493
2024-03-01
E
HC
0.155
0.155
0.14
0.145
-0.01
91,915
60
2,000
18,998
2024-02-29
E
HC
0.145
0.155
0.145
0.155
0.01
105,576
50
9,000
1,527
2024-02-28
E
HC
0.15
0.15
0.145
0.145
-0.005
161,278
63
21,500
5,000
1,239
2024-02-27
E
HC
0.15
0.15
0.145
0.15
102,337
40
21,000
1,000
1,232
2024-02-26
E
HC
0.145
0.15
0.145
0.15
0.01
310,522
103
155,000
2,000
1,500
3,226
2024-02-23
E
HC
0.15
0.15
0.14
0.14
-0.005
133,351
42
1,000
249
2024-02-22
E
HC
0.155
0.155
0.145
0.145
-0.005
132,599
72
1,500
6,000
2,500
2,717
2024-02-21
E
HC
0.155
0.155
0.145
0.15
-0.01
130,151
63
500
9,286
2024-02-20
E
HC
0.155
0.16
0.15
0.16
139,992
104
26,000
7,000
1,000
1,449
2024-02-16
E
HC
0.15
0.16
0.145
0.16
0.015
74,410
87
5,500
2,500
3,000
3,277
2024-02-15
E
HC
0.155
0.155
0.145
0.145
-0.005
66,748
49
3,000
2,000
500
1,355
2024-02-14
E
HC
0.16
0.16
0.145
0.15
-0.01
98,656
83
1,500
1,914
2024-02-13
E
HC
0.155
0.16
0.15
0.16
0.01
110,343
71
20,000
500
3,625
2024-02-12
E
HC
0.155
0.165
0.145
0.15
-0.01
266,826
136
1,000
3,500
1,000
8,236
2024-02-09
E
HC
0.155
0.16
0.15
0.16
0.01
34,382
36
11,000
1,000
686
2024-02-08
E
HC
0.165
0.165
0.14
0.15
-0.005
104,878
74
500
1,000
1,500
4,094
2024-02-07
E
HC
0.17
0.17
0.155
0.155
-0.01
198,887
95
4,000
23,500
6,500
1,290
2024-02-06
E
HC
0.165
0.17
0.16
0.165
-0.005
25,873
34
1,000
3,000
11,779
2024-02-05
E
HC
0.17
0.17
0.16
0.17
0.01
10,731
37
1,569
2024-02-02
E
HC
0.17
0.17
0.16
0.16
-0.01
29,492
42
500
500
1,500
890
2024-02-01
E
HC
0.175
0.175
0.16
0.17
101,167
69
500
1,500
1,500
1,877
2024-01-31
E
HC
0.175
0.175
0.16
0.17
-0.005
46,765
41
2,500
5,000
365
2024-01-30
E
HC
0.175
0.175
0.165
0.175
17,927
45
2,500
1,405
2024-01-29
E
HC
0.16
0.175
0.16
0.175
0.02
82,976
71
7,500
2,000
4,500
1,224
2024-01-26
E
HC
0.165
0.17
0.155
0.155
-0.015
126,077
65
6,500
3,500
792
2024-01-25
E
HC
0.175
0.175
0.155
0.17
0.01
157,491
95
10,500
14,500
35,500
2,904