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
07:24:08 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
C-CSE
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
C
READ
0.105
0.11
0.10
0.10
179,580
39
0.095
0.10
123,380
36,000
19,000
1,000
2024-05-16
C
READ
0.085
0.10
0.085
0.10
0.025
153,862
17
0.105
0.11
131,000
7,000
5,000
10,000
806
2024-05-15
C
READ
0.105
0.11
0.075
0.075
-0.025
116,460
47
0.075
0.11
106,000
3,500
3,000
3,500
460
2024-05-14
C
READ
0.10
0.10
0.10
0.10
0.005
10,000
2
0.095
0.115
10,000
2024-05-13
C
READ
0.095
0.095
0.09
0.095
0.015
39,500
10
0.095
0.10
30,500
5,000
4,000
2024-05-10
C
READ
0.08
0.09
0.08
0.08
210,500
27
0.09
0.10
196,000
3,000
11,000
500
2024-05-09
C
READ
0.09
0.09
0.08
0.08
-0.005
282,200
40
0.08
0.095
163,000
35,000
49,000
35,000
200
2024-05-08
C
READ
0.095
0.10
0.08
0.085
125,408
28
0.085
0.10
105,500
13,000
6,000
908
2024-05-07
C
READ
0.095
0.105
0.085
0.105
0.005
98,500
19
0.095
0.11
74,000
5,500
2,000
17,000
2024-05-06
C
READ
0.10
0.10
0.10
0.10
-0.01
70,045
6
0.095
0.115
60,045
10,000
2024-05-03
C
READ
0.10
0.11
0.095
0.11
0.015
102,400
20
0.10
0.115
85,500
13,000
1,000
2,000
900
2024-05-02
C
READ
0.09
0.095
0.085
0.095
0.01
226,101
27
0.095
0.105
47,000
6,000
42,000
131,000
101
2024-05-01
C
READ
0.09
0.09
0.08
0.08
-0.01
55,000
12
0.08
0.085
13,000
7,000
17,000
18,000
2024-04-30
C
READ
0.09
0.09
0.085
0.09
57,000
6
0.09
0.095
55,000
2,000
2024-04-29
C
READ
0.09
0.095
0.085
0.09
730,892
84
0.085
0.09
333,000
117,000
127,000
152,000
1,592
2024-04-26
C
READ
0.095
0.095
0.08
0.09
287,500
43
0.085
0.09
137,000
11,000
63,000
76,000
2024-04-25
C
READ
0.09
0.095
0.085
0.085
-0.01
88,930
19
0.09
0.105
60,000
9,000
2,000
17,000
330
2024-04-24
C
READ
0.095
0.095
0.08
0.095
96,000
13
0.09
0.095
71,000
1,000
24,000
2024-04-23
C
READ
0.08
0.105
0.08
0.095
0.01
244,462
41
0.095
0.10
115,000
54,000
26,000
49,000
462
2024-04-22
C
READ
0.09
0.09
0.08
0.085
-0.005
79,575
18
0.085
0.095
78,000
1,000
525
2024-04-19
C
READ
0.09
0.09
0.08
0.09
72,728
12
0.09
0.095
22,000
14,000
13,000
23,000
728
2024-04-18
C
READ
0.09
0.095
0.085
0.09
73,000
13
0.09
0.095
65,000
4,000
4,000
2024-04-17
C
READ
0.09
0.095
0.08
0.09
0.005
306,500
49
0.09
0.095
266,500
25,000
6,000
2,000
7,000
2024-04-16
C
READ
0.085
0.095
0.075
0.085
0.01
354,600
70
0.085
0.09
244,600
42,000
34,000
2,000
32,000
2024-04-15
C
READ
0.09
0.09
0.07
0.07
-0.015
216,328
60
0.075
0.09
153,615
15,000
9,000
1,000
36,000
113
2024-04-12
C
READ
0.085
0.09
0.085
0.085
43,235
19
0.085
0.09
22,000
9,000
1,000
10,000
435
2024-04-11
C
READ
0.10
0.10
0.08
0.085
-0.015
47,500
15
0.085
0.09
47,000
500
2024-04-10
C
READ
0.095
0.10
0.085
0.10
0.005
51,000
13
0.095
0.10
48,000
3,000
2024-04-09
C
READ
0.095
0.095
0.08
0.095
0.005
91,500
23
0.095
0.10
68,000
14,000
5,000
4,000
2024-04-08
C
READ
0.09
0.09
0.09
0.09
23,164
9
0.09
0.095
18,000
5,000
2024-04-05
C
READ
0.09
0.09
0.09
0.09
66,725
8
0.085
0.095
48,000
18,000
725
2024-04-04
C
READ
0.09
0.09
0.07
0.085
-0.01
966,202
80
0.085
0.09
874,000
27,000
33,000
2,000
28,000
702
2024-04-03
C
READ
0.10
0.10
0.09
0.09
-0.01
46,400
13
0.09
0.095
40,000
4,500
1,500
400
2024-04-02
C
READ
0.095
0.105
0.095
0.10
0.005
157,353
21
0.095
0.10
98,000
8,000
15,000
35,000
1,353
2024-04-01
C
READ
0.095
0.095
0.095
0.095
10,000
1
0.09
0.095
10,000
2024-03-28
C
READ
0.095
0.095
0.095
0.095
0.005
24,000
2
0.09
0.095
5,000
19,000
2024-03-27
C
READ
0.09
0.09
0.09
0.09
51,515
12
0.09
0.095
50,500
940
2024-03-26
C
READ
0.095
0.095
0.09
0.09
99,045
26
0.085
0.09
36,250
18,000
22,000
22,000
795
2024-03-25
C
READ
0.11
0.11
0.015
0.085
-0.02
311,550
64
0.09
0.095
178,000
54,000
53,000
5,000
20,500
850
2024-03-22
C
READ
0.11
0.11
0.105
0.105
14,588
8
0.105
0.11
10,000
4,500
88
2024-03-21
C
READ
0.115
0.115
0.105
0.105
-0.01
41,700
9
0.105
0.11
30,500
3,500
7,500
2024-03-20
C
READ
0.105
0.115
0.105
0.115
0.01
102,891
15
0.11
0.12
21,500
81,000
391
2024-03-19
C
READ
0.105
0.105
0.10
0.105
45,113
12
0.095
0.105
27,500
6,000
5,500
6,000
113
2024-03-18
C
READ
0.11
0.11
0.105
0.105
-0.01
79,800
16
0.10
0.105
66,000
5,500
3,000
5,000
300
2024-03-15
C
READ
0.105
0.115
0.105
0.115
0.005
25,611
11
0.105
0.115
19,000
1,500
5,000
2024-03-14
C
READ
0.105
0.11
0.105
0.11
84,000
10
0.105
0.11
64,000
500
17,500
2,000
2024-03-13
C
READ
0.11
0.11
0.11
0.11
-0.005
10,000
2
0.105
0.115
6,000
4,000
2024-03-12
C
READ
0.115
0.115
0.115
0.115
9,015
3
0.11
0.12
5,000
4,000
2024-03-11
C
READ
0.125
0.125
0.115
0.115
-0.01
20,887
9
0.11
0.12
14,500
2,000
500
3,500
2024-03-08
C
READ
0.115
0.115
0.115
0.115
-0.01
2,000
2
0.12
0.125
2,000
2024-03-07
C
READ
0.125
0.125
0.125
0.125
4,850
4
0.12
0.125
4,500
350
2024-03-06
C
READ
0.12
0.125
0.12
0.125
30,700
4
0.12
0.125
30,000
500
200
2024-03-05
C
READ
0.13
0.13
0.125
0.125
10,000
2
0.12
0.125
10,000
2024-03-04
C
READ
0.125
0.125
0.12
0.125
0.005
147,000
13
0.12
0.13
131,000
6,500
5,000
4,500
2024-03-01
C
READ
0.12
0.12
0.12
0.12
0.005
24,000
2
0.115
0.12
10,000
14,000
2024-02-29
C
READ
0.12
0.12
0.115
0.12
39,702
8
0.115
0.12
36,000
3,000
500
202
2024-02-28
C
READ
0.115
0.12
0.115
0.115
90,867
28
0.115
0.12
24,500
13,000
10,000
43,000
367
2024-02-27
C
READ
0.12
0.12
0.115
0.115
14,500
5
0.11
0.115
14,000
500
2024-02-26
C
READ
0.12
0.12
0.115
0.115
-0.005
35,000
7
0.115
0.12
33,000
2,000
2024-02-23
C
READ
0.125
0.125
0.12
0.12
-0.005
39,010
11
0.115
0.12
34,500
4,000
500
10
2024-02-22
C
READ
0.115
0.13
0.11
0.125
0.005
368,927
78
0.12
0.125
259,022
27,000
2,000
7,000
7,500
66,360
2024-02-21
C
READ
0.115
0.12
0.11
0.12
0.005
101,186
23
0.105
0.115
43,000
9,000
41,500
7,500
186