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
03:14:32 EDT Mon 20 May 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
2024-05-17
V
MAW
0.82
0.86
0.80
0.80
-0.02
89,354
107
0.80
0.87
35,265
2,500
33,500
8,500
345
500
3,000
4,427
2024-05-16
V
MAW
0.85
0.86
0.81
0.81
-0.01
93,117
88
0.80
0.85
54,294
1,500
8,616
15,500
500
9,000
3,614
2024-05-15
V
MAW
0.85
0.87
0.82
0.82
-0.04
291,717
191
0.80
0.87
133,712
2,000
48,087
61,000
200
2,000
28,000
15,933
2024-05-14
V
MAW
0.83
0.86
0.81
0.86
0.02
379,400
160
0.85
0.87
65,715
49,500
45,500
44,500
200
6,500
60,500
100,324
2024-05-13
V
MAW
0.86
0.87
0.83
0.85
-0.01
343,167
212
0.83
0.85
108,606
47,000
70,000
41,500
200
6,000
60,500
7,899
2024-05-10
V
MAW
0.81
0.93
0.81
0.86
0.07
1,305,212
473
0.86
0.87
727,865
30,015
188,410
113,000
45
22,000
173,500
48,992
2024-05-09
V
MAW
0.79
0.82
0.78
0.80
0.01
147,080
145
0.77
0.80
66,363
5,500
27,000
24,500
250
7,500
6,000
9,466
2024-05-08
V
MAW
0.80
0.81
0.75
0.79
215,673
170
0.76
0.79
73,891
12,500
52,000
24,000
25
1,000
50,500
817
2024-05-07
V
MAW
0.76
0.83
0.76
0.78
0.02
892,726
301
0.78
0.82
497,808
52,000
82,550
75,500
100
3,000
129,997
49,786
2024-05-06
V
MAW
0.75
0.78
0.75
0.75
160,865
175
0.75
0.77
82,849
14,700
7,300
32,500
175
500
10,000
10,227
500
2024-05-03
V
MAW
0.73
0.77
0.73
0.76
0.02
239,984
213
0.74
0.77
123,467
5,500
18,000
61,000
500
16,500
12,275
2024-05-02
V
MAW
0.75
0.77
0.73
0.73
-0.02
114,945
112
0.73
0.76
55,000
1,000
16,000
12,500
400
20,500
8,361
2024-05-01
V
MAW
0.77
0.77
0.75
0.75
182,206
52
0.75
0.77
134,374
1,500
20,000
10,500
14,500
928
2024-04-30
V
MAW
0.78
0.78
0.73
0.75
-0.03
334,298
128
0.75
0.77
184,385
20,000
35,050
38,000
350
49,500
4,177
394
2024-04-29
V
MAW
0.72
0.80
0.69
0.775
0.075
922,930
307
0.76
0.80
615,719
30,500
31,000
104,500
650
4,500
116,500
17,255
2024-04-26
V
MAW
0.66
0.71
0.66
0.71
0.04
126,268
89
0.70
0.71
84,516
9,500
8,500
6,500
500
3,000
2,500
8,611
2024-04-25
V
MAW
0.66
0.68
0.65
0.66
-0.015
80,779
83
0.65
0.69
39,005
5,000
21,000
2,500
5,000
2,500
3,500
246
2024-04-24
V
MAW
0.69
0.70
0.65
0.65
-0.04
189,657
93
0.65
0.70
108,500
7,500
27,000
14,500
500
3,000
23,000
2,119
2024-04-23
V
MAW
0.70
0.72
0.69
0.69
-0.02
271,830
177
0.69
0.72
93,652
4,000
95,650
18,000
4,000
14,000
9,378
1,000
2024-04-22
V
MAW
0.72
0.73
0.68
0.70
453,071
243
0.69
0.72
269,159
21,000
32,000
63,500
4,000
16,000
35,000
7,540
2024-04-19
V
MAW
0.68
0.70
0.68
0.70
0.01
206,664
103
0.67
0.70
103,200
5,000
43,000
34,000
250
500
17,579
2,105
1,000
2024-04-18
V
MAW
0.69
0.71
0.65
0.68
-0.02
214,708
128
0.68
0.70
115,003
4,000
35,200
13,500
2,000
4,000
10,000
5,309
2024-04-17
V
MAW
0.68
0.71
0.67
0.71
0.04
193,045
104
0.65
0.72
125,089
5,295
10,500
15,000
400
4,500
28,000
874
2024-04-16
V
MAW
0.65
0.69
0.65
0.67
0.01
275,026
125
0.65
0.70
72,004
5,000
72,000
65,500
3,000
54,000
3,522
2024-04-15
V
MAW
0.63
0.67
0.63
0.65
0.02
262,995
122
0.62
0.68
68,798
47,000
42,800
51,000
6,000
44,500
2,246
2024-04-12
V
MAW
0.69
0.73
0.61
0.61
-0.07
1,107,251
358
0.61
0.67
609,124
47,000
109,600
188,000
275
27,500
110,500
9,867
2024-04-11
V
MAW
0.62
0.70
0.60
0.68
0.10
1,141,737
419
0.68
0.70
504,936
105,500
191,011
141,500
1,400
67,000
98,000
28,919
1,500
2024-04-10
V
MAW
0.56
0.60
0.56
0.58
0.01
524,521
265
0.56
0.62
250,363
50,500
116,000
23,000
700
40,500
29,000
10,366
500
2024-04-09
V
MAW
0.56
0.59
0.55
0.57
0.02
483,131
226
0.56
0.58
257,402
19,000
12,500
109,500
500
8,500
71,000
3,554
500
2024-04-08
V
MAW
0.57
0.58
0.52
0.55
-0.03
1,421,874
383
0.53
0.57
282,470
62,000
134,650
660,000
400
9,000
59,500
137,577
2024-04-05
V
MAW
0.56
0.61
0.56
0.58
0.02
752,669
180
0.58
0.60
402,840
19,000
26,650
66,500
800
158,000
25,000
26,319
1,157
2024-04-04
V
MAW
0.55
0.57
0.55
0.56
0.01
423,736
191
0.55
0.57
201,541
12,000
88,493
47,000
646
10,500
59,000
2,258
1,000
2024-04-03
V
MAW
0.55
0.56
0.51
0.56
0.02
407,489
94
0.55
0.56
249,352
6,000
51,500
10,000
384
5,500
83,500
248
340
2024-04-02
V
MAW
0.57
0.57
0.54
0.55
546,065
113
0.54
0.55
306,161
2,500
17,500
73,500
350
5,000
41,500
43,071
1,000
2024-04-01
V
MAW
0.57
0.59
0.55
0.55
-0.02
200,180
107
0.54
0.58
80,565
11,500
60,500
17,500
800
1,000
24,000
2,914
1,000
2024-03-28
V
MAW
0.57
0.59
0.56
0.56
-0.02
632,494
163
0.56
0.58
300,710
15,000
62,000
126,000
400
47,500
15,000
18,281
2024-03-27
V
MAW
0.57
0.59
0.56
0.58
-0.01
186,071
185
0.57
0.58
124,900
6,000
9,500
32,000
18
3,000
10,000
551
2024-03-26
V
MAW
0.59
0.60
0.57
0.59
313,747
190
0.55
0.60
194,357
17,500
36,525
30,000
1,000
31,500
1,955
2024-03-25
V
MAW
0.56
0.60
0.56
0.59
-0.01
363,954
269
0.59
0.60
285,225
6,000
22,000
32,500
400
6,000
9,500
1,176
2024-03-22
V
MAW
0.56
0.61
0.56
0.60
0.04
185,574
212
0.55
0.60
99,155
5,000
6,000
38,000
4,000
31,900
754
2024-03-21
V
MAW
0.58
0.63
0.56
0.56
-0.02
313,410
131
0.56
0.63
145,216
36,500
36,500
57,500
140
4,000
32,000
1,180
2024-03-20
V
MAW
0.52
0.59
0.52
0.59
0.04
314,909
84
0.58
0.59
153,350
500
7,000
114,500
1,000
31,500
1,280
2024-03-19
V
MAW
0.56
0.56
0.495
0.55
-0.01
1,543,554
609
0.50
0.56
507,641
157,500
166,000
430,000
18,370
118,500
67,000
42,702
3,000
2024-03-18
V
MAW
0.58
0.58
0.54
0.56
-0.03
440,383
151
0.54
0.56
162,848
27,500
32,500
142,500
500
43,000
15,541
1,001
2024-03-15
V
MAW
0.59
0.61
0.55
0.60
0.01
505,863
285
0.55
0.60
122,900
9,000
201,000
84,000
8,000
69,000
10,835
2024-03-14
V
MAW
0.59
0.59
0.53
0.59
-0.01
931,798
367
0.55
0.60
520,722
28,900
90,031
132,000
450
17,000
67,500
67,482
2024-03-13
V
MAW
0.63
0.63
0.59
0.60
-0.05
538,024
227
0.59
0.61
249,631
20,781
67,525
56,500
846
52,000
52,000
25,551
2024-03-12
V
MAW
0.58
0.71
0.58
0.65
0.07
2,045,107
850
0.63
0.68
822,281
141,500
185,532
406,500
11,875
101,500
206,500
129,339
2024-03-11
V
MAW
0.55
0.58
0.52
0.58
0.03
941,471
293
0.56
0.58
532,451
20,501
60,000
169,000
396
67,500
76,500
14,433
2024-03-08
V
MAW
0.53
0.56
0.52
0.56
0.01
779,561
128
0.55
0.57
233,700
12,500
105,725
357,500
28,500
29,500
7,529
2024-03-07
V
MAW
0.54
0.58
0.51
0.56
1,481,473
447
0.52
0.56
687,123
58,674
163,001
295,000
8,250
46,500
103,500
85,389
2,000
10,550
2024-03-06
V
MAW
0.465
0.59
0.45
0.56
0.085
4,928,184
801
0.55
0.57
2,505,131
263,800
370,500
990,500
2,610
30,500
581,000
31,282
2024-03-05
V
MAW
0.41
0.49
0.41
0.475
0.095
4,007,760
555
0.45
0.48
2,439,370
231,613
286,000
354,500
1,310
331,000
302,000
50,949
2024-03-04
V
MAW
0.38
0.40
0.40
2024-03-01
V
MAW
0.38
0.395
0.37
0.38
0.005
114,089
77
0.38
0.40
92,925
5,500
5,000
4,500
1,000
2,000
2,254
2024-02-29
V
MAW
0.375
0.385
0.37
0.37
-0.005
91,700
37
0.375
0.38
83,550
500
1,500
53
5,000
500
111
2024-02-28
V
MAW
0.365
0.385
0.365
0.375
-0.015
144,074
29
0.375
0.38
134,255
6,000
3,000
20
799
2024-02-27
V
MAW
0.39
0.40
0.375
0.39
394,301
57
0.34
0.39
184,263
16,500
61,000
24,500
68,500
37,500
1,620
2024-02-26
V
MAW
0.355
0.39
0.355
0.38
0.02
741,948
117
0.32
0.40
312,650
41,500
77,500
40,000
528
37,500
34,500
194,534
499
2024-02-23
V
MAW
0.36
0.365
0.36
0.365
270,657
50
0.35
0.365
134,042
26,500
64,500
833
44,000
432
2024-02-22
V
MAW
0.36
0.37
0.36
0.37
0.01
520,093
171
0.36
0.37
251,500
36,500
121,000
48,500
300
41,000
21,222
2024-02-21
V
MAW
0.365
0.37
0.36
0.365
164,286
104
0.36
0.365
27,000
1,000
64,000
26,500
400
33,000
10,000
1,970