Dark
Streaming/Mobile
OldĀ Site
Home
Daily
Products
Help
Contact Us
Your Account
System Status
Sign-up for a FREE 30-day Stockwatch subscription and SEE NO ADS
23:05:09 EDT Thu 23 Mar 2023
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
2023-03-23
V
ISO
2.56
2.63
2.51
2.52
-0.05
130,054
444
2.51
2.57
80,434
8,400
11,450
7,400
2,700
12,300
7,147
2023-03-22
V
ISO
2.65
2.69
2.56
2.58
-0.07
40,550
127
2.56
2.66
19,198
3,300
2,600
800
12,600
1,682
100
2023-03-21
V
ISO
2.56
2.67
2.52
2.66
0.13
78,866
270
2.50
2.68
22,038
10,800
5,816
6,200
8
11,600
13,100
9,102
100
2023-03-20
V
ISO
2.57
2.65
2.48
2.55
-0.03
88,358
258
2.50
2.59
49,928
4,300
4,300
3,800
150
5,872
8,700
10,757
300
2023-03-17
V
ISO
2.55
2.60
2.50
2.58
0.14
86,352
221
2.46
2.63
32,522
11,100
10,100
5,300
50
5,800
13,500
7,413
200
2023-03-16
V
ISO
2.38
2.53
2.38
2.44
-0.01
170,676
604
2.36
2.50
89,151
16,302
8,500
10,900
9,300
21,800
14,224
200
2023-03-15
V
ISO
2.49
2.49
2.31
2.45
-0.07
201,688
743
2.37
2.46
96,519
22,000
7,501
11,800
758
10,700
26,950
23,640
200
2023-03-14
V
ISO
2.45
2.53
2.40
2.52
0.02
157,732
442
2.42
2.52
55,751
18,900
11,500
4,900
145
13,500
26,700
24,340
100
2023-03-13
V
ISO
2.69
2.69
2.46
2.50
-0.07
177,313
654
2.48
2.58
100,271
21,000
7,700
8,700
100
6,500
22,360
9,533
300
2023-03-10
V
ISO
2.61
2.67
2.53
2.57
-0.08
240,113
706
2.53
2.59
89,187
24,800
23,100
23,000
138
23,100
29,700
25,126
300
2023-03-09
V
ISO
2.72
2.73
2.61
2.65
0.04
253,357
832
2.60
2.65
116,899
23,550
20,250
24,500
100
15,300
38,300
12,672
800
2023-03-08
V
ISO
2.83
2.88
2.52
2.61
-0.22
285,980
751
2.54
2.75
169,115
13,600
38,983
10,200
180
9,000
24,000
18,377
500
2023-03-07
V
ISO
2.99
3.10
2.80
2.83
-0.15
145,419
471
2.80
2.99
66,635
9,800
11,250
10,200
1,700
18,000
23,323
2023-03-06
V
ISO
3.06
3.06
2.95
2.98
-0.07
57,668
272
2.95
3.18
23,638
4,700
11,250
1,000
4,200
4,000
8,670
2023-03-03
V
ISO
3.02
3.14
3.02
3.05
-0.06
85,330
452
3.01
3.12
20,278
5,500
600
14,100
50
7,400
6,500
30,652
2023-03-02
V
ISO
3.09
3.13
3.04
3.11
0.01
60,328
226
3.00
3.11
20,857
13,700
2,000
9,300
200
6,500
6,821
2023-03-01
V
ISO
2.97
3.12
2.97
3.10
0.04
134,996
422
3.07
3.10
35,851
7,500
14,200
13,500
30
4,800
16,321
40,561
2023-02-28
V
ISO
2.97
3.08
2.90
3.08
0.06
171,272
627
2.92
3.10
65,882
17,400
14,200
16,400
30
1,487
20,100
34,513
2023-02-27
V
ISO
2.90
3.07
2.90
3.02
0.05
203,004
416
2.97
3.02
68,036
6,500
9,100
4,700
19,400
19,600
75,035
2023-02-24
V
ISO
3.04
3.04
2.92
2.97
-0.12
129,041
511
2.92
3.05
38,753
20,400
13,181
15,000
140
800
21,400
17,789
2023-02-23
V
ISO
2.95
3.09
2.94
3.09
0.11
106,265
481
3.00
3.10
49,363
11,000
4,980
8,300
151
6,000
12,500
13,859
2023-02-22
V
ISO
2.99
3.04
2.91
2.98
-0.01
75,663
288
2.92
3.00
32,641
6,100
8,200
5,800
2,600
9,800
9,742
2023-02-21
V
ISO
3.04
3.08
2.94
2.99
-0.01
271,990
731
2.96
3.05
130,636
16,000
28,195
30,000
129
6,100
33,020
27,193
2023-02-17
V
ISO
3.06
3.12
3.00
3.04
-0.09
88,257
440
3.04
3.08
25,526
10,600
60
15,700
2,100
15,100
16,940
2023-02-16
V
ISO
3.11
3.14
3.08
3.10
-0.04
53,555
301
3.10
3.15
14,080
6,800
1,100
5,100
1,000
10,500
14,821
2023-02-15
V
ISO
3.11
3.14
3.07
3.14
-0.01
72,135
295
3.11
3.14
36,909
6,500
520
9,700
16
6,800
6,700
4,530
2023-02-14
V
ISO
3.07
3.17
3.05
3.15
0.04
79,952
323
3.12
3.19
37,092
7,700
6,924
2,400
196
2,700
11,400
10,864
2023-02-13
V
ISO
3.11
3.13
3.05
3.06
-0.10
57,773
276
3.06
3.13
23,334
4,300
600
2,200
77
3,100
14,000
10,062
2023-02-10
V
ISO
3.06
3.16
3.04
3.16
0.10
86,663
398
3.08
3.16
26,647
7,700
7,100
7,200
2,900
15,600
19,319
2023-02-09
V
ISO
3.09
3.26
3.03
3.06
-0.01
314,765
1,091
3.04
3.22
108,601
25,500
27,900
23,400
250
47,100
30,900
50,644
2023-02-08
V
ISO
3.08
3.12
3.06
3.06
-0.08
79,135
332
3.06
3.13
20,748
11,200
11,600
5,300
2,000
15,002
11,064
2023-02-07
V
ISO
3.08
3.15
3.01
3.14
0.11
122,785
516
3.06
3.14
49,384
6,982
14,562
5,300
28
5,900
23,700
15,907
2023-02-06
V
ISO
3.06
3.27
2.98
3.03
-0.08
193,080
749
2.95
3.10
91,440
8,200
12,800
10,100
300
5,300
32,610
31,350
2023-02-03
V
ISO
3.23
3.26
3.11
3.11
-0.32
238,281
916
3.11
3.15
97,399
20,500
29,212
11,800
70
11,700
26,653
39,188
2023-02-02
V
ISO
3.36
3.56
3.19
3.43
0.07
248,534
904
3.16
3.45
110,824
15,600
9,500
11,600
225
26,000
37,800
32,679
2023-02-01
V
ISO
3.11
3.38
3.06
3.36
0.28
172,226
777
3.29
3.42
90,182
8,300
4,950
5,300
300
22,400
21,500
18,384
100
2023-01-31
V
ISO
3.16
3.25
3.08
3.08
-0.15
388,171
797
3.01
3.22
290,076
17,000
22,000
12,600
585
6,300
15,011
23,573
2023-01-30
V
ISO
3.10
3.30
3.07
3.23
0.10
309,505
1,105
3.18
3.30
160,005
20,151
20,744
15,900
394
7,000
39,600
44,540
2023-01-27
V
ISO
3.12
3.16
3.06
3.13
0.01
259,377
948
3.10
3.13
74,406
16,700
26,900
19,900
27,409
11,393
45,100
36,123
2023-01-26
V
ISO
3.05
3.13
3.00
3.12
0.07
321,267
952
3.00
3.12
160,747
32,620
18,100
8,400
9,258
11,100
26,750
53,793
2023-01-25
V
ISO
2.98
3.05
2.90
3.05
0.03
215,703
863
3.00
3.05
101,669
10,500
13,782
7,100
1,617
19,000
24,300
36,575
2023-01-24
V
ISO
3.00
3.02
2.94
3.02
232,467
660
2.96
3.02
83,260
24,000
26,525
6,600
10,050
23,925
16,017
40,133
2023-01-23
V
ISO
3.02
3.08
2.98
3.00
0.02
304,759
678
3.00
3.05
124,824
41,100
6,600
17,800
232
30,866
29,100
52,805
2023-01-20
V
ISO
2.90
3.02
2.90
2.98
0.08
230,969
602
2.93
2.98
82,608
19,100
43,583
12,100
2,300
25,100
17,600
27,904
2023-01-19
V
ISO
2.92
2.95
2.88
2.90
-0.02
113,859
418
2.89
2.92
65,978
9,300
2,845
8,700
233
3,200
9,700
13,385
2023-01-18
V
ISO
2.99
3.01
2.88
2.92
-0.05
135,697
528
2.91
2.95
52,225
21,404
16,757
3,100
122
2,000
13,011
26,766
2023-01-17
V
ISO
3.06
3.06
2.95
2.97
-0.06
130,555
376
2.97
3.00
68,110
13,900
11,020
3,400
60
9,200
9,800
14,093
2023-01-16
V
ISO
3.02
3.11
3.02
3.03
0.03
120,865
215
3.03
3.08
65,922
6,200
29,080
3,000
2,000
9,800
4,517
2023-01-13
V
ISO
3.03
3.05
2.97
3.00
-0.02
99,158
358
2.98
3.00
55,703
6,290
5,000
2,800
110
1,300
6,500
21,146
2023-01-12
V
ISO
3.07
3.07
3.00
3.02
-0.01
101,807
345
3.01
3.05
33,878
8,000
3,500
4,400
3,670
6,900
11,500
28,777
2023-01-11
V
ISO
3.07
3.09
2.97
3.03
-0.03
86,347
313
2.90
3.03
36,819
1,000
2,200
5,100
4,733
1,900
18,500
14,551
2023-01-10
V
ISO
3.10
3.10
2.89
3.06
308,973
865
2.99
3.07
136,188
15,100
27,700
10,900
8,990
16,700
34,414
43,115
2023-01-09
V
ISO
3.01
3.17
2.99
3.06
0.15
280,603
944
2.98
3.11
171,690
19,300
20,000
18,100
228
4,100
32,640
13,193
100
2023-01-06
V
ISO
2.84
2.97
2.75
2.91
0.14
158,355
562
2.80
2.92
48,767
15,000
20,900
19,800
839
16,800
21,100
14,689
2023-01-05
V
ISO
2.86
2.86
2.76
2.76
-0.12
107,912
355
2.75
2.98
33,203
19,550
7,393
8,700
40
11,700
12,400
14,395
2023-01-04
V
ISO
2.79
2.89
2.77
2.88
0.10
99,844
406
2.77
2.88
40,004
3,400
11,698
13,700
109
1,300
16,700
12,698
2023-01-03
V
ISO
2.91
2.98
2.78
2.78
-0.13
108,840
435
2.77
2.98
32,550
10,000
17,000
4,700
100
700
26,400
16,890
2022-12-30
V
ISO
2.85
2.94
2.81
2.94
0.03
72,239
328
2.84
2.98
10,156
12,000
9,100
13,800
650
1,900
13,100
11,483
2022-12-29
V
ISO
2.80
2.92
2.75
2.91
0.09
102,978
405
2.78
2.99
40,421
8,900
15,000
9,900
50
2,300
13,100
12,792
2022-12-28
V
ISO
3.11
3.11
2.80
2.82
-0.17
230,135
608
2.80
3.02
81,913
32,500
24,900
23,100
100
4,700
39,600
23,037