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
06:33:22 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
ROOF
0.205
0.215
0.205
0.215
0.01
136,639
43
0.21
0.215
73,000
15,000
6,500
13,500
6,222
21,500
917
2024-05-16
V
ROOF
0.205
0.21
0.20
0.21
0.005
178,903
54
0.205
0.21
109,233
12,500
15,500
9,000
7,200
25,000
142
2024-05-15
V
ROOF
0.205
0.21
0.20
0.205
69,533
30
0.20
0.205
39,579
1,000
15,000
1,000
2,500
10,000
442
2024-05-14
V
ROOF
0.205
0.21
0.20
0.20
115,923
33
0.20
0.205
46,000
9,500
47,500
10,000
1,000
1,500
423
2024-05-13
V
ROOF
0.20
0.20
0.20
0.20
-0.005
34,794
17
0.20
0.205
20,500
2,500
1,000
10,500
99
2024-05-10
V
ROOF
0.195
0.21
0.195
0.195
-0.01
188,361
56
0.195
0.20
119,730
5,000
5,000
18,500
3,000
35,500
1,206
2024-05-09
V
ROOF
0.205
0.21
0.205
0.205
0.005
265,914
31
0.205
0.21
178,000
6,000
45,000
14,000
1,000
21,500
276
2024-05-08
V
ROOF
0.20
0.21
0.20
0.20
0.005
119,927
55
0.20
0.205
48,000
12,500
15,000
27,000
3,750
12,500
1,177
2024-05-07
V
ROOF
0.20
0.20
0.195
0.195
85,445
31
0.195
0.20
10,000
3,500
2,000
34,500
1,600
33,500
15
2024-05-06
V
ROOF
0.195
0.195
0.19
0.195
36,977
12
0.19
0.195
36,000
500
145
2024-05-03
V
ROOF
0.19
0.195
0.19
0.195
0.005
20,621
22
0.19
0.195
12,000
3,000
500
2,050
1,500
1,000
571
2024-05-02
V
ROOF
0.185
0.195
0.18
0.19
0.01
107,305
33
0.185
0.19
78,020
1,500
12,500
7,500
4,333
3,000
25
2024-05-01
V
ROOF
0.205
0.205
0.18
0.18
-0.02
158,957
106
0.18
0.185
90,250
42,500
200
25,000
805
2024-04-30
V
ROOF
0.21
0.21
0.195
0.20
302,970
59
0.195
0.21
191,460
59,000
11,500
21,500
17,311
1,774
2024-04-29
V
ROOF
0.205
0.205
0.195
0.20
93,760
31
0.20
0.205
54,600
12,000
11,500
1,500
13,000
110
2024-04-26
V
ROOF
0.20
0.205
0.195
0.205
0.005
181,198
45
0.20
0.205
90,451
2,500
35,000
18,500
1,400
32,000
656
2024-04-25
V
ROOF
0.205
0.205
0.195
0.20
182,862
46
0.195
0.20
93,040
9,500
57,500
2,500
19,500
592
2024-04-24
V
ROOF
0.195
0.20
0.19
0.20
0.015
395,620
66
0.195
0.20
204,500
8,565
91,000
32,500
8,450
50,000
375
2024-04-23
V
ROOF
0.185
0.195
0.18
0.19
0.005
440,900
74
0.185
0.19
243,413
33,000
65,000
21,000
2,486
500
75,500
2024-04-22
V
ROOF
0.175
0.19
0.17
0.185
0.01
423,634
73
0.18
0.185
301,079
6,000
80,000
27,500
6,500
2,000
250
2024-04-19
V
ROOF
0.175
0.175
0.17
0.17
-0.005
49,676
17
0.17
0.175
12,700
3,500
1,000
22,000
9,500
575
2024-04-18
V
ROOF
0.165
0.175
0.165
0.175
0.005
116,702
35
0.17
0.175
48,796
9,000
20,500
500
750
500
36,500
155
2024-04-17
V
ROOF
0.17
0.175
0.165
0.17
184,455
32
0.165
0.17
63,500
8,500
17,000
42,000
1,925
51,000
387
2024-04-16
V
ROOF
0.17
0.175
0.165
0.165
-0.005
148,606
41
0.165
0.17
101,001
3,000
10,000
9,000
3,800
500
20,000
1,000
2024-04-15
V
ROOF
0.17
0.17
0.165
0.17
0.005
24,514
14
0.165
0.17
3,251
5,000
15,500
500
248
2024-04-12
V
ROOF
0.17
0.175
0.165
0.165
-0.005
362,253
70
0.165
0.17
117,108
19,000
30,000
54,500
299
138,500
1,690
2024-04-11
V
ROOF
0.17
0.175
0.17
0.17
180,744
31
0.17
0.175
32,510
3,000
47,500
40,500
56,500
334
2024-04-10
V
ROOF
0.17
0.17
0.17
0.17
165,321
25
0.165
0.17
129,000
3,000
11,500
2,000
19,500
276
2024-04-09
V
ROOF
0.17
0.175
0.17
0.175
0.005
34,013
22
0.17
0.175
7,000
15,500
8,000
675
2,000
838
2024-04-08
V
ROOF
0.165
0.185
0.165
0.17
537,422
81
0.17
0.175
314,080
10,000
49,000
74,500
2,300
85,500
841
2024-04-05
V
ROOF
0.17
0.17
0.16
0.17
682,921
99
0.165
0.17
397,560
21,000
70,000
65,000
2,500
126,500
186
2024-04-04
V
ROOF
0.165
0.175
0.16
0.17
0.005
382,056
67
0.165
0.17
307,930
4,500
42,000
6,500
11,750
8,500
576
2024-04-03
V
ROOF
0.155
0.165
0.155
0.165
0.01
309,069
45
0.16
0.165
211,500
4,000
40,500
24,500
2,674
25,500
45
2024-04-02
V
ROOF
0.155
0.16
0.15
0.15
-0.005
120,710
21
0.15
0.155
79,000
1,500
10,000
6,500
23,500
2024-04-01
V
ROOF
0.15
0.16
0.15
0.16
0.01
72,213
27
0.155
0.16
64,177
7,500
306
2024-03-28
V
ROOF
0.155
0.155
0.15
0.155
164,766
48
0.15
0.155
38,601
3,400
68,000
17,500
945
25,500
603
10,000
2024-03-27
V
ROOF
0.155
0.16
0.15
0.15
-0.005
336,418
37
0.15
0.155
258,950
20,000
15,500
500
1,500
39,500
75
2024-03-26
V
ROOF
0.155
0.155
0.15
0.155
228,387
44
0.15
0.155
113,000
14,000
15,000
39,000
40
36,500
522
10,000
2024-03-25
V
ROOF
0.155
0.16
0.15
0.15
-0.005
70,350
25
0.15
0.155
67,600
500
500
1,000
750
2024-03-22
V
ROOF
0.16
0.16
0.15
0.155
-0.005
287,745
47
0.15
0.155
241,957
6,000
6,000
13,000
750
16,000
1,127
2,500
2024-03-21
V
ROOF
0.155
0.165
0.155
0.165
0.01
306,620
53
0.16
0.165
269,500
4,000
20,000
10,000
500
1,000
800
720
2024-03-20
V
ROOF
0.155
0.155
0.15
0.155
92,887
32
0.155
0.16
76,000
6,500
4,000
3,000
500
850
1,500
2024-03-19
V
ROOF
0.16
0.165
0.155
0.155
-0.01
70,413
31
0.155
0.16
58,825
6,000
1,000
4,000
90
2024-03-18
V
ROOF
0.165
0.17
0.165
0.165
-0.005
250,379
47
0.16
0.165
212,002
2,500
21,500
500
2,000
10,500
937
2024-03-15
V
ROOF
0.17
0.17
0.165
0.17
450,332
50
0.17
0.175
360,500
19,000
43,000
18,500
300
500
8,500
2024-03-14
V
ROOF
0.17
0.17
0.16
0.165
115,834
36
0.165
0.17
71,000
18,500
16,500
3,500
250
500
5,500
50
2024-03-13
V
ROOF
0.18
0.18
0.165
0.17
-0.01
367,852
65
0.165
0.17
319,850
39,500
1,000
400
500
5,000
1,246
2024-03-12
V
ROOF
0.185
0.19
0.18
0.18
110,701
42
0.175
0.18
91,443
1,000
12,500
2,500
150
1,263
993
2024-03-11
V
ROOF
0.185
0.19
0.18
0.185
306,381
77
0.18
0.185
235,781
16,500
13,107
21,000
700
1,000
17,000
725
2024-03-08
V
ROOF
0.21
0.215
0.18
0.185
-0.025
717,935
159
0.185
0.19
432,814
26,500
131,500
79,500
4,500
42,000
593
2024-03-07
V
ROOF
0.24
0.245
0.21
0.215
-0.01
475,772
140
0.21
0.215
299,740
18,000
84,000
14,000
5,160
3,000
47,412
3,059
2024-03-06
V
ROOF
0.185
0.24
0.18
0.225
0.035
975,349
231
0.22
0.225
673,834
85,775
53,500
98,000
6,366
3,000
49,687
4,740
2024-03-05
V
ROOF
0.17
0.19
0.165
0.19
0.03
839,208
153
0.185
0.19
482,700
43,000
75,000
111,500
3,138
10,000
111,500
833
2024-03-04
V
ROOF
0.16
0.165
0.16
0.165
0.005
132,784
22
0.16
0.165
127,423
1,500
3,000
500
200
2024-03-01
V
ROOF
0.16
0.165
0.16
0.16
320,675
62
0.155
0.16
197,180
32,000
50,000
27,000
12,772
519
2024-02-29
V
ROOF
0.16
0.17
0.16
0.16
797,188
91
0.16
0.165
380,500
29,000
193,000
121,000
2,000
1,000
69,500
538
2024-02-28
V
ROOF
0.145
0.165
0.145
0.165
0.02
572,452
101
0.16
0.165
342,070
4,000
60,000
96,500
3,450
3,000
60,500
1,237
2024-02-27
V
ROOF
0.145
0.155
0.14
0.145
264,520
77
0.145
0.15
151,500
10,000
20,500
39,500
5,860
36,500
647
2024-02-26
V
ROOF
0.14
0.15
0.14
0.145
115,289
27
0.14
0.145
63,000
500
7,000
44,000
470
2024-02-23
V
ROOF
0.15
0.15
0.145
0.145
-0.005
109,609
39
0.14
0.145
79,502
4,500
14,000
284
10,000
320
2024-02-22
V
ROOF
0.145
0.15
0.145
0.15
0.005
165,604
54
0.145
0.15
127,519
1,000
34,500
1,000
500
635
2024-02-21
V
ROOF
0.14
0.155
0.14
0.145
0.005
419,194
99
0.14
0.145
183,700
4,500
117,500
45,500
2,750
500
63,500
887