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
16:06:47 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
2023-03-22
V
IZ
0.115
0.12
0.115
0.12
0.005
39,370
13
0.115
0.12
23,000
4,500
11,500
100
270
2023-03-21
V
IZ
0.115
0.115
0.115
0.115
5,167
3
0.115
0.12
4,500
500
167
2023-03-20
V
IZ
0.12
0.125
0.115
0.125
0.01
91,920
10
0.115
0.125
80,500
500
10,500
2023-03-17
V
IZ
0.125
0.125
0.115
0.125
0.005
30,500
12
0.12
0.125
16,500
2,500
5,000
2,500
400
3,500
2023-03-16
V
IZ
0.12
0.125
0.12
0.12
-0.005
19,500
9
0.115
0.12
6,500
2,500
3,000
5,000
2,500
2023-03-15
V
IZ
0.115
0.125
0.115
0.125
0.005
30,000
14
0.12
0.125
14,000
5,500
5,500
5,000
2023-03-14
V
IZ
0.12
0.12
0.105
0.12
0.01
64,000
21
0.115
0.12
31,000
8,500
7,000
17,500
2023-03-13
V
IZ
0.14
0.14
0.11
0.11
-0.065
551,988
104
0.11
0.115
303,888
82,500
20,500
41,500
8,000
95,500
100
2023-03-10
V
IZ
0.155
0.175
0.14
0.175
0.015
4,950
6
0.15
0.175
4,000
500
450
2023-03-09
V
IZ
0.125
0.18
0.125
0.16
0.04
230,638
47
0.155
0.175
153,550
20,000
21,000
35,000
138
2023-03-08
V
IZ
0.12
0.12
0.12
0.12
-0.005
15,000
3
0.115
0.135
15,000
2023-03-07
V
IZ
0.125
0.125
0.125
0.125
0.005
10,000
1
0.12
0.135
10,000
2023-03-06
V
IZ
0.12
0.12
0.12
0.12
38,000
6
0.115
0.12
5,000
2,500
15,000
15,500
2023-03-03
V
IZ
0.12
0.12
0.12
0.12
5,066
2
0.12
0.13
5,000
66
2023-03-02
V
IZ
0.125
0.135
0.11
0.115
-0.01
271,462
48
0.115
0.12
158,158
22,000
5,000
32,500
43,500
10,300
2023-03-01
V
IZ
0.125
0.125
0.14
2023-02-28
V
IZ
0.125
0.125
0.125
0.125
11,703
6
0.125
0.13
11,000
500
120
2023-02-27
V
IZ
0.125
0.13
0.125
0.125
67,301
15
0.125
0.14
44,000
100
1,000
333
21,500
35
2023-02-24
V
IZ
0.13
0.13
0.125
0.125
-0.03
176,305
27
0.125
0.13
102,005
23,500
2,000
12,500
36,000
300
2023-02-23
V
IZ
0.15
0.16
0.135
0.155
-0.005
50,565
11
0.13
0.155
27,065
15,000
8,500
2023-02-22
V
IZ
0.155
0.16
0.155
0.16
0.01
66,000
9
0.14
0.16
37,000
29,000
2023-02-21
V
IZ
0.15
0.155
0.15
0.155
0.015
79,040
20
0.125
0.155
22,000
12,000
34,500
5,500
5,000
30
2023-02-17
V
IZ
0.135
0.155
0.135
0.14
0.015
161,000
30
0.135
0.14
54,500
62,000
22,500
22,000
2023-02-16
V
IZ
0.125
0.125
0.125
0.125
1,850
2
0.12
0.155
1,850
2023-02-15
V
IZ
0.125
0.125
0.125
0.125
-0.01
53,000
9
0.12
0.15
30,000
3,500
4,500
15,000
2023-02-14
V
IZ
0.125
0.125
0.125
0.125
-0.01
2,913
5
0.125
0.155
500
1,500
500
2023-02-13
V
IZ
0.16
0.16
0.13
0.15
0.015
11,845
7
0.125
0.16
7,500
1,000
1,000
1,000
1,000
2023-02-10
V
IZ
0.125
0.135
0.125
0.135
0.005
31,360
5
0.125
0.145
21,000
9,000
1,000
2023-02-09
V
IZ
0.13
0.14
0.13
0.14
-0.005
64,500
11
0.13
0.145
41,000
1,000
500
500
21,500
2023-02-08
V
IZ
0.13
0.13
0.13
0.13
-0.015
5,101
4
0.13
0.145
5,000
2023-02-07
V
IZ
0.135
0.165
0.13
0.13
-0.005
83,819
21
0.13
0.145
27,000
5,500
9,500
1,000
40,500
319
2023-02-06
V
IZ
0.14
0.24
0.13
0.13
0.01
334,016
62
0.125
0.135
165,716
76,500
25,000
66,500
75
2023-02-03
V
IZ
0.14
0.14
0.14
0.14
0.02
500
1
0.125
0.145
500
2023-02-02
V
IZ
0.135
0.155
0.12
0.12
-0.015
346,023
53
0.12
0.145
282,508
42,500
21,000
2023-02-01
V
IZ
0.11
0.135
0.11
0.135
0.025
315,575
29
0.12
0.135
285,500
13,000
6,000
11,000
2023-01-31
V
IZ
0.11
0.11
0.11
0.11
10,000
1
0.105
0.11
10,000
2023-01-30
V
IZ
0.125
0.125
0.105
0.105
-0.015
52,500
8
0.105
0.115
48,000
3,500
1,000
2023-01-27
V
IZ
0.125
0.125
0.105
0.12
-0.01
118,510
20
0.12
0.125
108,510
10,000
2023-01-26
V
IZ
0.12
0.13
0.11
0.13
112,390
25
0.07
0.13
104,500
2,500
5,325
65
2023-01-25
V
IZ
0.13
0.13
0.13
0.13
0.01
14,000
1
0.13
0.135
14,000
2023-01-24
V
IZ
0.12
0.14
0.115
0.12
145,517
18
0.12
0.13
129,000
6,500
10,000
17
2023-01-23
V
IZ
0.12
0.12
0.12
0.12
27,000
5
0.12
0.13
26,000
1,000
2023-01-20
V
IZ
0.13
0.13
0.12
0.12
-0.01
64,450
16
0.12
0.14
53,700
500
10,000
250
2023-01-19
V
IZ
0.13
0.13
0.13
0.13
0.005
3,350
2
0.13
0.14
3,000
2023-01-18
V
IZ
0.13
0.13
0.125
0.125
-0.015
85,000
5
0.13
0.14
84,500
500
2023-01-17
V
IZ
0.14
0.14
0.13
0.13
-0.01
6,600
3
0.13
0.14
500
6,000
100
2023-01-16
V
IZ
0.14
0.14
0.14
0.14
8,500
1
0.13
0.14
8,500
2023-01-13
V
IZ
0.14
0.13
0.14
2023-01-12
V
IZ
0.14
0.14
0.14
0.14
0.015
2,100
3
0.13
0.14
2,000
2023-01-11
V
IZ
0.13
0.13
0.125
0.125
-0.015
48,500
3
0.125
0.14
48,500
2023-01-10
V
IZ
0.14
0.14
0.14
0.14
0.005
1,980
2
0.13
0.14
1,500
480
2023-01-09
V
IZ
0.14
0.14
0.125
0.135
-0.005
19,100
8
0.125
0.145
19,000
100
2023-01-06
V
IZ
0.135
0.14
0.135
0.14
0.01
13,832
6
0.135
0.14
11,332
2,500
2023-01-05
V
IZ
0.12
0.135
0.12
0.13
0.01
22,133
8
0.125
0.135
11,050
11,000
2023-01-04
V
IZ
0.14
0.14
0.12
0.12
-0.025
82,900
13
0.115
0.13
71,500
400
11,000
2023-01-03
V
IZ
1
1
0.14
0.145
2022-12-30
V
IZ
0.145
0.145
0.13
0.145
0.005
30,500
8
0.14
0.145
13,500
17,000
2022-12-29
V
IZ
0.14
0.145
0.14
0.14
28,050
6
0.13
0.145
27,550
500
2022-12-28
V
IZ
0.12
0.14
0.12
0.14
0.01
88,524
30
0.125
0.135
50,166
10,500
17,000
200
10,000
657