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
08:07:50 EDT Fri 29 Mar 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
2024-03-28
V
NIM
0.215
0.215
0.20
0.20
11,325
4
0.20
0.215
10,000
1,000
300
25
2024-03-27
V
NIM
0.215
0.215
0.20
0.20
-0.01
57,238
22
0.20
0.21
30,538
5,500
8,500
100
2,500
10,000
2024-03-26
V
NIM
0.22
0.22
0.21
0.21
-0.01
24,141
13
0.21
0.215
11,700
691
500
11,000
250
2024-03-25
V
NIM
0.22
0.22
0.215
0.22
0.005
67,109
13
0.21
0.22
66,044
1,000
65
2024-03-22
V
NIM
0.215
0.21
0.22
2024-03-21
V
NIM
0.215
0.215
0.21
0.215
-0.005
91,006
13
0.215
0.22
90,000
1,000
6
2024-03-20
V
NIM
0.215
0.22
0.215
0.22
0.005
84,505
12
0.215
0.22
73,500
11,000
5
2024-03-19
V
NIM
0.215
0.22
0.215
0.215
131,345
17
0.215
0.22
110,500
15,500
5,000
345
2024-03-18
V
NIM
0.215
0.215
0.21
0.215
210,555
21
0.215
0.22
158,001
2,000
1,000
49,000
66
2024-03-15
V
NIM
0.21
0.21
0.20
0.205
-0.01
3,250
7
0.205
0.215
1,500
1,450
290
2024-03-14
V
NIM
0.205
0.215
0.205
0.215
0.015
50,240
11
0.20
0.215
4,500
15,000
10,000
500
20,001
2024-03-13
V
NIM
0.21
0.215
0.20
0.20
-0.02
112,505
20
0.20
0.215
85,500
5,000
15,000
2,500
4,500
2024-03-12
V
NIM
0.22
0.22
0.22
0.22
0.005
120,012
12
0.205
0.22
89,500
30,000
500
1
10
2024-03-11
V
NIM
0.215
0.22
0.205
0.22
56,505
14
0.205
0.22
28,000
4,000
15,000
3,000
1,000
5,500
2024-03-08
V
NIM
0.215
0.22
0.21
0.21
-0.01
22,042
8
0.205
0.215
16,500
3,000
1,000
1,000
442
2024-03-07
V
NIM
0.215
0.22
0.215
0.22
14,810
7
0.215
0.22
10,010
4,000
500
300
2024-03-06
V
NIM
0.21
0.225
0.21
0.225
0.015
370,860
39
0.22
0.225
326,000
500
1,000
3,110
40,000
250
2024-03-05
V
NIM
0.215
0.215
0.21
0.21
-0.01
131,057
14
0.21
0.215
100,000
10,500
6,500
500
13,500
2024-03-04
V
NIM
0.20
0.22
0.20
0.22
0.01
296,047
52
0.21
0.22
243,747
14,500
9,000
1,500
27,000
250
2024-03-01
V
NIM
0.21
0.21
0.21
0.21
5,555
5
0.205
0.22
5,000
500
50
2024-02-29
V
NIM
0.21
0.21
0.21
0.21
28,800
3
0.205
0.22
28,500
300
2024-02-28
V
NIM
0.215
0.215
0.21
0.215
-0.005
231,750
20
0.21
0.22
202,928
1,500
15,000
6,500
1,800
4,000
2
2024-02-27
V
NIM
0.215
0.22
0.215
0.22
0.01
113,355
13
0.21
0.22
91,050
500
20,000
500
500
500
250
2024-02-26
V
NIM
0.225
0.225
0.21
0.21
-0.015
505,811
32
0.21
0.225
211,000
10,000
30,000
10,500
1,211
228,100
15,000
2024-02-23
V
NIM
0.225
0.225
0.225
0.225
-0.005
22,000
8
0.215
0.225
2,000
500
19,500
2024-02-22
V
NIM
0.21
0.23
0.21
0.23
0.02
248,400
29
0.22
0.23
174,650
4,000
40,000
6,500
1,500
21,500
2024-02-21
V
NIM
0.20
0.215
0.19
0.215
0.015
82,777
21
0.205
0.215
70,500
500
3,000
500
2,500
5,500
277
2024-02-20
V
NIM
0.20
0.215
0.20
0.21
0.01
59,577
17
0.19
0.215
39,500
16,000
1,000
2,500
15
2024-02-16
V
NIM
0.195
0.20
0.195
0.20
0.01
71,158
20
0.19
0.20
30,500
4,500
19,000
4,000
1,131
12,000
2024-02-15
V
NIM
0.19
0.20
0.19
0.20
0.015
6,000
5
0.19
0.20
2,000
2,500
1,000
500
2024-02-14
V
NIM
0.19
0.20
0.18
0.20
0.005
145,703
22
0.185
0.20
81,700
14,000
31,000
13,000
6,000
2024-02-13
V
NIM
0.215
0.215
0.195
0.195
-0.02
570,633
40
0.195
0.20
464,403
48,500
25,000
10,500
15,500
6,500
230
2024-02-12
V
NIM
0.22
0.22
0.215
0.215
7,600
9
0.21
0.22
5,510
500
500
990
2024-02-09
V
NIM
0.215
0.21
0.22
2024-02-08
V
NIM
0.225
0.225
0.20
0.205
-0.025
205,000
41
0.205
0.22
144,000
14,000
25,000
6,500
2,000
13,500
2024-02-07
V
NIM
0.225
0.23
0.22
0.23
55,985
18
0.22
0.23
50,500
2,000
500
900
1,500
437
2024-02-06
V
NIM
0.22
0.235
0.22
0.23
0.005
124,516
14
0.225
0.23
121,527
2,500
489
2024-02-05
V
NIM
0.235
0.24
0.225
0.225
-0.005
64,216
17
0.225
0.235
60,000
500
500
1,000
1,500
251
2024-02-02
V
NIM
0.23
0.235
0.23
0.23
-0.005
75,685
10
0.23
0.235
74,000
500
1,000
35
2024-02-01
V
NIM
0.235
0.235
0.23
0.23
-0.01
126,005
11
0.23
0.235
105,000
500
20,500
2024-01-31
V
NIM
0.24
0.245
0.24
0.245
0.005
4,560
3
0.235
0.245
3,500
1,000
2024-01-30
V
NIM
0.245
0.245
0.24
0.24
-0.005
134,500
30
0.235
0.245
36,000
38,500
19,500
3,000
1,500
32,000
4,000
2024-01-29
V
NIM
0.255
0.255
0.245
0.245
-0.01
10,500
6
0.245
0.26
7,000
3,000
500
2024-01-26
V
NIM
26
2
0.235
0.255
2024-01-25
V
NIM
0.245
0.255
0.24
0.255
65,347
26
0.235
0.255
22,875
36,000
500
1,250
500
4,206
2024-01-24
V
NIM
0.25
0.255
0.245
0.255
0.005
50,014
14
0.24
0.255
46,000
500
3,500
2024-01-23
V
NIM
0.245
0.25
0.245
0.25
0.01
71,995
7
0.245
0.25
71,505
410
2024-01-22
V
NIM
0.235
0.245
0.235
0.24
0.005
89,991
15
0.24
0.245
84,000
919
4,500
2024-01-19
V
NIM
0.235
0.235
0.235
0.235
-0.005
5,100
2
0.235
0.25
5,000
100
2024-01-18
V
NIM
0.235
0.24
0.235
0.24
0.01
18,026
8
0.24
0.25
13,500
1,000
1,000
350
2,166
2024-01-17
V
NIM
0.23
0.23
0.22
0.23
121,250
29
0.23
0.24
64,500
29,500
8,000
135
19,000
110
2024-01-16
V
NIM
0.245
0.245
0.23
0.23
-0.02
34,425
16
0.23
0.25
6,000
21,500
2,500
4,000
25
2024-01-15
V
NIM
0.23
0.25
0.23
0.245
-0.005
27,000
8
0.23
0.25
22,500
3,500
1,000
2024-01-12
V
NIM
0.25
0.25
0.24
0.25
0.01
28,200
9
0.24
0.25
17,500
10,000
450
2024-01-11
V
NIM
0.24
0.26
0.24
0.26
0.02
94,580
11
0.24
0.25
40,500
54,000
80
2024-01-10
V
NIM
0.25
0.27
0.21
0.24
-0.025
178,723
49
0.24
0.26
96,800
500
50,000
500
765
500
28,600
281
2024-01-09
V
NIM
0.27
0.275
0.265
0.265
113,335
24
0.265
0.28
75,510
4,000
15,000
1,500
2,500
14,500
300
2024-01-08
V
NIM
0.265
0.275
0.265
0.265
54,440
11
0.265
0.275
43,000
3,000
440
8,000
2024-01-05
V
NIM
0.28
0.28
0.265
0.275
0.005
16,400
13
0.265
0.275
13,500
2,000
500
2024-01-04
V
NIM
0.27
0.265
0.28
2024-01-03
V
NIM
0.285
0.285
0.27
0.27
-0.015
73,300
50
0.265
0.275
33,500
11,000
3,500
2,900
22,000
2024-01-02
V
NIM
0.295
0.295
0.295
0.295
0.01
1,591
3
0.285
0.295
1,500
1