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
03:07:16 EST Tue 03 Dec 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
2024-12-02
V
IQ
0.40
0.40
0.40
0.40
2,458
6
0.37
0.40
2
2,400
2024-11-29
V
IQ
0.41
0.41
0.40
0.40
-0.01
34,166
21
0.37
0.395
22,000
1,500
425
10,000
234
2024-11-28
V
IQ
0.41
0.41
0.41
0.41
-0.03
9,554
10
0.40
0.41
8,980
26
448
2024-11-27
V
IQ
326
3
0.41
0.42
3
2024-11-26
V
IQ
0.44
0.44
0.44
0.44
-0.01
1,006
2
0.41
0.44
1,006
2024-11-25
V
IQ
0.45
0.45
0.45
0.45
1,363
4
0.41
0.45
140
1,000
2024-11-22
V
IQ
0.45
0.45
0.44
0.45
0.095
12,693
15
0.39
0.45
5,500
500
2
2,000
500
4,087
2024-11-21
V
IQ
0.42
0.44
0.355
0.39
-0.035
180,954
46
0.37
0.45
120,605
52,000
4,000
3,336
2024-11-20
V
IQ
0.425
0.44
0.425
0.44
2,860
5
0.42
0.44
1,000
1,000
500
2024-11-19
V
IQ
7
1
0.43
0.44
2024-11-18
V
IQ
83
3
0.425
0.43
30
2024-11-15
V
IQ
0.44
0.44
0.425
0.425
-0.02
26,725
10
0.425
0.43
17,001
4,500
1,500
200
3,500
2024-11-14
V
IQ
0.43
0.45
0.425
0.45
16,176
24
0.44
0.45
4,000
500
2,000
564
9,000
112
2024-11-13
V
IQ
0.45
0.45
0.425
0.425
-0.005
46,194
19
0.42
0.45
19,000
16,500
2,000
944
5,500
2,040
2024-11-12
V
IQ
0.43
0.43
0.43
0.43
6,800
12
0.42
0.45
2,500
250
2,000
2,000
50
2024-11-11
V
IQ
0.435
0.435
0.43
0.43
-0.005
20,258
13
0.43
0.45
3,500
9,500
1,000
6,000
258
2024-11-08
V
IQ
0.435
0.435
0.435
0.435
4,200
7
0.42
0.435
4,000
25
130
2024-11-07
V
IQ
165
5
0.435
0.44
100
2024-11-06
V
IQ
0.435
0.435
0.435
0.435
3,733
2
0.435
0.44
3,733
2024-11-05
V
IQ
0.435
0.44
0.435
0.44
0.01
3,102
9
0.435
0.44
500
500
1,000
1,050
50
2024-11-04
V
IQ
0.43
0.43
0.43
0.43
-0.01
5,000
4
0.42
0.44
3,000
500
500
1,000
2024-11-01
V
IQ
92
2
0.42
0.44
50
2024-10-31
V
IQ
0.43
0.43
0.43
0.43
-0.01
1,000
1
0.43
0.44
1,000
2024-10-30
V
IQ
0.44
0.44
0.42
0.43
-0.005
77,365
13
0.42
0.44
4,365
73,000
2024-10-29
V
IQ
2
1
0.42
0.44
2
2024-10-28
V
IQ
50
1
0.435
0.44
50
2024-10-25
V
IQ
0.435
0.435
0.435
0.435
2,337
4
0.425
0.44
2,000
200
2024-10-24
V
IQ
0.435
0.435
0.435
0.435
-0.005
2,257
6
0.42
0.44
2,000
62
20
2024-10-23
V
IQ
0.44
0.44
0.44
0.44
0.005
10,005
2
0.42
0.44
10,000
5
2024-10-22
V
IQ
0.435
0.435
0.435
0.435
3,010
2
0.42
0.44
3,000
2024-10-21
V
IQ
0.435
0.435
0.435
0.435
4,330
4
0.42
0.44
2,000
2,280
50
2024-10-18
V
IQ
0.44
0.44
0.44
0.44
0.005
3,183
8
0.42
0.44
20
500
8
2,500
155
2024-10-17
V
IQ
0.435
0.435
0.435
0.435
-0.01
5,515
3
0.435
0.44
5,000
500
15
2024-10-16
V
IQ
0.435
0.44
0.435
0.44
-0.005
6,018
6
0.435
0.44
298
5,000
500
200
2024-10-15
V
IQ
2
1
0.42
0.47
2
2024-10-11
V
IQ
0.445
0.445
0.445
0.445
-0.025
2,057
7
0.42
0.45
1,975
59
2024-10-10
V
IQ
0.435
0.435
0.435
0.435
-0.035
10,220
7
0.435
0.45
50
10,000
145
2024-10-09
V
IQ
145
1
0.42
0.45
145
2024-10-08
V
IQ
149
2
0.435
0.445
147
2024-10-07
V
IQ
0.435
0.435
0.435
0.435
-0.035
3,770
5
0.435
0.46
3,500
123
147
2024-10-04
V
IQ
502
3
0.435
0.46
400
2024-10-03
V
IQ
0.46
0.47
0.43
0.43
-0.005
23,320
18
0.42
0.47
3,700
10,500
2,000
67
4,000
3,011
2024-10-02
V
IQ
0.435
0.435
0.435
0.435
-0.005
1,407
3
0.425
0.46
1,000
400
7
2024-10-01
V
IQ
337
6
0.425
0.44
200
37
2024-09-30
V
IQ
0.44
0.44
0.44
0.44
11,421
11
0.42
0.46
8,150
1,000
1
2,000
2024-09-27
V
IQ
0.46
0.46
0.44
0.44
6,800
4
0.44
0.46
6,800
2024-09-26
V
IQ
0.44
0.45
0.44
0.45
0.01
83,135
4
0.44
0.46
82,000
1,000
2024-09-25
V
IQ
144
4
0.44
0.46
7
2024-09-24
V
IQ
0.44
0.44
0.44
0.44
3,236
5
0.44
0.46
2,500
369
2024-09-23
V
IQ
0.44
0.44
0.44
0.44
702
3
0.44
0.455
700
2024-09-20
V
IQ
0.44
0.44
0.44
0.44
46,015
8
0.44
0.45
38,500
7,500
5
2024-09-19
V
IQ
0.44
0.445
0.44
0.44
24,550
7
0.44
0.455
24,000
300
2024-09-18
V
IQ
0.44
0.44
0.44
0.44
1,212
3
0.44
0.455
12
1,000
200
2024-09-17
V
IQ
0.445
0.445
0.44
0.44
-0.005
30,244
8
0.44
0.455
30,007
100
112
2024-09-16
V
IQ
0.445
0.445
0.445
0.445
10,490
9
0.445
0.455
5,508
500
475
4,000
7
2024-09-13
V
IQ
0.455
0.46
0.445
0.445
-0.01
46,057
16
0.445
0.46
38,017
1,000
500
790
5,500
2024-09-12
V
IQ
557
5
0.455
0.46
50
200
2024-09-11
V
IQ
26
1
0.455
0.465
26
2024-09-10
V
IQ
0.46
0.46
0.455
0.455
0.015
1,915
4
0.445
0.465
1,500
2024-09-09
V
IQ
200
3
0.455
0.47
2024-09-06
V
IQ
0.44
0.44
0.44
0.44
42,950
8
0.44
0.47
32,500
10,000
450
2024-09-05
V
IQ
0.45
0.45
0.44
0.44
17,193
5
0.44
0.47
17,080
100
2024-09-04
V
IQ
0.445
0.445
0.44
0.44
-0.005
93,611
17
0.445
0.47
51,000
41,500
1,050
61