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
16:47:28 EDT Fri 19 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
2024-04-19
V
NAU
0.49
0.49
0.465
0.475
-0.01
213,104
109
0.47
0.48
102,127
29,000
25,500
22,000
450
24,500
1,100
2024-04-18
V
NAU
0.49
0.50
0.46
0.485
0.025
307,947
186
0.48
0.49
203,537
34,000
23,000
20,500
151
2,000
20,500
3,525
2024-04-17
V
NAU
0.465
0.465
0.44
0.46
0.005
105,111
47
0.44
0.46
59,078
8,500
500
13,000
13,500
1,010
2024-04-16
V
NAU
0.47
0.47
0.45
0.46
129,079
55
0.455
0.47
52,819
18,000
8,000
14,500
35,000
691
2024-04-15
V
NAU
0.47
0.47
0.455
0.47
0.015
164,352
66
0.46
0.47
35,850
12,500
31,000
500
67,000
17,502
2024-04-12
V
NAU
0.47
0.475
0.455
0.46
-0.005
38,690
47
0.455
0.465
23,901
6,000
5,000
1,000
1,000
1,546
2024-04-11
V
NAU
0.47
0.47
0.43
0.47
-0.005
264,999
79
0.455
0.48
71,512
11,500
112,000
9,500
100
18,500
26,021
2024-04-10
V
NAU
0.48
0.50
0.475
0.48
206,192
91
0.475
0.48
99,500
17,500
41,500
9,000
22,000
8,817
2024-04-09
V
NAU
0.475
0.495
0.46
0.48
467,201
224
0.48
0.49
255,627
31,000
65,500
37,500
54,000
7,656
2024-04-08
V
NAU
0.425
0.48
0.415
0.48
0.055
617,776
163
0.475
0.48
467,658
26,500
33,000
39,500
6,325
38,500
539
2024-04-05
V
NAU
0.44
0.44
0.41
0.425
0.01
213,292
93
0.415
0.43
134,581
14,500
35,500
18,500
8,500
847
2024-04-04
V
NAU
0.40
0.48
0.395
0.425
0.04
2,055,650
521
0.415
0.425
1,048,518
92,000
238,000
177,500
536
8,500
193,000
162,194
1,500
2024-04-03
V
NAU
0.40
0.40
0.38
0.38
-0.015
92,825
32
0.38
0.39
57,000
3,500
500
29,000
2,575
2024-04-02
V
NAU
0.35
0.395
0.35
0.395
0.045
213,063
90
0.39
0.395
81,662
14,000
29,000
46,000
281
41,500
620
2024-04-01
V
NAU
0.33
0.35
0.325
0.35
0.01
225,994
84
0.35
0.36
146,061
22,500
600
20,500
1,500
34,500
333
2024-03-28
V
NAU
0.335
0.345
0.31
0.34
0.01
393,222
85
0.33
0.345
215,104
26,500
45,500
35,500
70,000
618
2024-03-27
V
NAU
0.315
0.34
0.31
0.33
0.015
232,751
68
0.32
0.335
110,550
7,000
41,000
25,000
49,000
201
2024-03-26
V
NAU
0.30
0.32
0.26
0.315
0.015
295,043
130
0.315
0.32
119,233
37,000
88,000
11,500
2,000
36,500
200
2024-03-25
V
NAU
0.31
0.315
0.30
0.30
-0.02
56,133
28
0.30
0.305
42,100
3,500
600
6,500
3,000
300
2024-03-22
V
NAU
0.34
0.34
0.31
0.32
-0.02
59,547
24
0.32
0.33
34,000
4,000
15,500
3,000
3,000
2
2024-03-21
V
NAU
0.30
0.34
0.30
0.34
0.035
181,925
89
0.335
0.345
81,437
14,500
43,000
25,000
17,000
335
2024-03-20
V
NAU
0.30
0.31
0.295
0.305
0.005
87,830
38
0.30
0.305
16,630
500
45,000
18,000
200
7,500
2024-03-19
V
NAU
0.30
0.305
0.30
0.30
-0.005
12,712
12
0.30
0.31
10,500
1,500
500
210
2024-03-18
V
NAU
0.315
0.315
0.29
0.31
19,748
21
0.305
0.31
16,045
500
1,000
500
1,500
2024-03-15
V
NAU
0.31
0.32
0.31
0.31
-0.01
19,118
10
0.305
0.32
18,135
500
30
2024-03-14
V
NAU
0.32
0.32
0.32
0.32
-0.005
800
2
0.32
0.33
500
2024-03-13
V
NAU
0.335
0.335
0.315
0.325
-0.005
33,025
12
0.32
0.33
14,504
2,500
15,000
500
500
21
2024-03-12
V
NAU
0.32
0.335
0.32
0.33
0.02
50,467
22
0.32
0.33
38,467
7,000
2,000
3,000
2024-03-11
V
NAU
0.315
0.315
0.31
0.31
-0.01
33,078
24
0.30
0.325
16,778
4,500
3,500
1,000
7,000
2024-03-08
V
NAU
0.33
0.33
0.32
0.32
-0.005
16,560
12
0.315
0.345
4,500
5,500
6,500
2024-03-07
V
NAU
0.32
0.335
0.315
0.32
-0.02
56,573
31
0.32
0.345
27,000
6,500
2,500
4,000
15,109
2024-03-06
V
NAU
0.31
0.34
0.295
0.34
0.025
223,682
88
0.31
0.34
156,574
36,000
11,500
1,000
17,000
1,608
2024-03-05
V
NAU
0.315
0.315
0.315
0.315
612
3
0.305
0.31
500
2024-03-04
V
NAU
0.30
0.315
0.30
0.315
0.01
64,948
30
0.30
0.34
34,600
4,000
15,000
3,500
135
7,000
658
2024-03-01
V
NAU
0.30
0.305
0.30
0.30
14,850
13
0.30
0.31
8,000
500
2,000
500
3,500
2024-02-29
V
NAU
0.30
0.30
0.29
0.30
-0.005
105,876
40
0.30
0.305
62,000
11,000
12,000
869
20,000
2024-02-28
V
NAU
0.305
0.305
0.305
0.305
-0.005
27,412
9
0.30
0.305
15,119
12,000
35
2024-02-27
V
NAU
0.32
0.32
0.31
0.31
-0.005
18,894
14
0.305
0.32
11,000
1,500
1,000
5,000
394
2024-02-26
V
NAU
0.33
0.33
0.315
0.315
-0.025
23,765
18
0.315
0.325
11,000
3,000
4,500
4,500
2024-02-23
V
NAU
0.335
0.34
0.31
0.34
0.005
144,046
46
0.33
0.34
116,046
4,000
10,000
5,000
500
8,500
2024-02-22
V
NAU
0.305
0.335
0.30
0.335
0.04
186,597
58
0.33
0.335
122,500
12,500
15,000
14,500
22,000
2024-02-21
V
NAU
0.31
0.315
0.295
0.295
-0.015
39,701
18
0.26
0.30
34,600
3,500
600
1,000
2024-02-20
V
NAU
0.32
0.32
0.31
0.31
68,484
26
0.30
0.31
36,387
1,500
5,000
7,000
16,000
2,312
2024-02-16
V
NAU
0.315
0.315
0.31
0.31
-0.01
44,599
22
0.31
0.315
30,099
2,500
5,000
500
6,500
2024-02-15
V
NAU
0.325
0.325
0.315
0.32
-0.01
3,757
9
0.31
0.325
1,000
1,500
500
500
57
2024-02-14
V
NAU
0.315
0.335
0.31
0.33
0.02
128,355
34
0.325
0.335
94,000
3,000
11,500
500
18,000
882
2024-02-13
V
NAU
0.315
0.315
0.31
0.31
-0.01
9,073
7
0.315
0.32
8,500
400
2024-02-12
V
NAU
0.325
0.325
0.32
0.32
-0.01
2,500
3
0.31
0.32
2,500
2024-02-09
V
NAU
0.325
0.335
0.32
0.33
-0.01
57,500
14
0.33
0.335
25,000
2,500
14,000
6,000
10,000
2024-02-08
V
NAU
0.34
0.34
0.34
0.34
-0.01
530
3
0.33
0.34
500
2024-02-07
V
NAU
0.34
0.35
0.32
0.35
0.01
72,400
22
0.34
0.35
63,000
2,500
1,000
3,000
2,400
500
2024-02-06
V
NAU
0.32
0.34
0.305
0.34
0.01
128,008
61
0.34
0.35
87,250
10,000
8,500
1,000
20,000
2024-02-05
V
NAU
0.34
0.34
0.32
0.33
-0.01
26,150
19
0.32
0.33
7,650
500
6,000
11,500
500
2024-02-02
V
NAU
0.34
0.35
0.33
0.33
38,690
11
0.34
0.345
36,500
2,040
142
2024-02-01
V
NAU
0.32
0.34
0.32
0.33
0.015
29,378
24
0.33
0.345
20,773
1,500
2,000
3,500
377
500
2024-01-31
V
NAU
0.32
0.32
0.31
0.315
-0.01
41,934
8
0.31
0.32
36,500
5,000
2024-01-30
V
NAU
0.32
0.325
0.32
0.325
0.015
14,000
12
0.315
0.33
8,000
500
2,000
3,000
500
2024-01-29
V
NAU
0.315
0.315
0.31
0.31
-0.01
39,490
20
0.305
0.32
34,990
3,500
1,000
2024-01-26
V
NAU
0.32
0.315
0.32
2024-01-25
V
NAU
0.32
0.32
0.31
0.32
-0.005
23,237
27
0.32
0.33
19,882
500
500
1,000
700
2024-01-24
V
NAU
0.32
0.33
0.32
0.33
0.005
60,500
10
0.32
0.33
30,000
15,000
1,000
14,000
500
2024-01-23
V
NAU
0.32
0.325
0.32
0.325
-0.005
17,344
12
0.325
0.33
8,000
2,000
500
1,000
13
500
2024-01-22
V
NAU
130
1
0.33
0.34