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
12:20:52 EDT Fri 26 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
2024-04-25
V
RPX
0.205
0.205
0.195
0.20
201,282
54
0.195
0.20
124,482
4,000
10,800
38,500
23,000
500
2024-04-24
V
RPX
0.215
0.215
0.20
0.20
-0.01
1,035,628
189
0.20
0.205
618,975
43,300
83,500
129,000
200
27,500
132,500
2
2024-04-23
V
RPX
0.195
0.21
0.195
0.205
0.01
432,662
88
0.205
0.21
267,500
24,000
18,500
68,500
3,000
50,500
497
2024-04-22
V
RPX
0.19
0.195
0.185
0.195
0.005
628,816
82
0.19
0.195
538,670
16,500
30,000
28,000
50
15,500
96
2024-04-19
V
RPX
0.19
0.195
0.19
0.19
-0.005
387,500
40
0.185
0.19
320,500
14,000
30,000
23,000
2024-04-18
V
RPX
0.195
0.20
0.19
0.195
319,737
67
0.19
0.195
259,987
13,500
5,000
14,500
15,000
11,750
2024-04-17
V
RPX
0.20
0.20
0.19
0.195
-0.005
230,960
35
0.19
0.195
45,000
22,500
42,600
68,000
52,500
360
2024-04-16
V
RPX
0.205
0.21
0.20
0.20
-0.005
445,608
75
0.195
0.20
233,100
36,000
82,000
94,500
2024-04-15
V
RPX
0.21
0.21
0.20
0.205
-0.005
126,857
34
0.205
0.21
112,720
535
351
11,500
293
1,000
458
2024-04-12
V
RPX
0.21
0.21
0.20
0.205
-0.005
832,060
71
0.205
0.21
759,050
9,000
5,500
25,500
33,000
2024-04-11
V
RPX
0.21
0.21
0.205
0.21
0.005
265,767
31
0.205
0.21
211,700
25,000
12,000
17,000
57
2024-04-10
V
RPX
0.215
0.22
0.20
0.205
-0.01
426,334
97
0.205
0.21
222,339
39,244
15,600
54,000
94,500
2024-04-09
V
RPX
0.215
0.215
0.205
0.215
118,810
41
0.215
0.22
98,380
11,000
1,000
8,000
2024-04-08
V
RPX
0.21
0.22
0.21
0.21
218,684
63
0.21
0.215
149,817
7,500
18,000
42,600
475
2024-04-05
V
RPX
0.22
0.22
0.205
0.215
-0.005
426,900
101
0.205
0.215
344,700
22,000
13,000
5,000
42,000
200
2024-04-04
V
RPX
0.20
0.23
0.20
0.22
0.005
221,091
57
0.22
0.225
136,091
12,500
39,000
11,500
500
20,500
1,000
2024-04-03
V
RPX
0.24
0.24
0.21
0.21
-0.025
288,048
96
0.21
0.215
193,163
32,500
21,500
36,500
485
2,500
600
2024-04-02
V
RPX
0.22
0.25
0.21
0.235
0.025
814,661
190
0.235
0.24
552,126
65,500
66,500
61,500
3,000
64,000
1,135
2024-04-01
V
RPX
0.19
0.215
0.19
0.21
0.025
198,192
70
0.205
0.21
156,000
17,000
1,000
13,500
188
2,000
7,500
604
2024-03-28
V
RPX
0.175
0.19
0.17
0.19
0.015
149,602
78
0.185
0.19
76,632
16,200
17,600
27,000
1,345
10,058
582
2024-03-27
V
RPX
0.17
0.175
0.17
0.175
115,940
28
0.17
0.175
88,000
4,500
7,500
6,000
9,500
440
2024-03-26
V
RPX
0.18
0.18
0.175
0.175
-0.005
41,745
14
0.17
0.175
30,000
1,500
8,000
75
2,000
170
2024-03-25
V
RPX
0.175
0.18
0.175
0.18
33,954
18
0.18
0.185
30,870
1,500
1,000
180
2024-03-22
V
RPX
0.185
0.19
0.175
0.175
-0.015
63,000
22
0.175
0.18
53,000
7,000
2,500
500
2024-03-21
V
RPX
0.185
0.195
0.185
0.19
0.005
136,052
45
0.185
0.19
80,600
16,500
100
23,000
15,500
352
2024-03-20
V
RPX
0.18
0.185
0.18
0.185
76,350
26
0.18
0.185
43,500
1,000
7,500
10,000
14,000
350
2024-03-19
V
RPX
0.20
0.20
0.175
0.185
-0.015
330,800
87
0.18
0.185
223,100
19,000
32,000
22,500
33,500
2024-03-18
V
RPX
0.185
0.20
0.18
0.20
0.005
158,391
70
0.195
0.20
78,091
21,200
31,500
100
27,500
2024-03-15
V
RPX
0.195
0.195
0.19
0.19
22,378
13
0.19
0.195
8,000
4,000
10,000
370
2024-03-14
V
RPX
0.20
0.20
0.19
0.195
-0.005
67,563
29
0.19
0.195
40,500
3,500
8,000
264
15,000
89
2024-03-13
V
RPX
0.195
0.205
0.19
0.205
0.01
113,351
29
0.20
0.205
55,500
4,500
28,500
15,500
9,000
101
2024-03-12
V
RPX
0.175
0.20
0.175
0.195
0.02
184,478
51
0.19
0.195
125,000
9,500
20,000
14,500
100
15,000
278
2024-03-11
V
RPX
0.17
0.175
0.165
0.175
0.005
154,542
46
0.17
0.175
106,842
11,500
20,000
9,500
852
5,000
295
2024-03-08
V
RPX
0.17
0.175
0.17
0.17
226,026
43
0.165
0.17
155,500
12,500
30,000
14,500
13,000
526
2024-03-07
V
RPX
0.16
0.175
0.16
0.175
0.015
275,891
49
0.17
0.175
152,915
20,000
37,000
24,000
41,500
473
2024-03-06
V
RPX
0.16
0.16
0.155
0.16
-0.005
1,422,244
150
0.155
0.16
782,500
78,000
353,500
92,000
114,900
338
2024-03-05
V
RPX
0.16
0.165
0.16
0.165
0.005
149,920
49
0.16
0.165
75,202
26,000
15,000
3,000
30,500
200
2024-03-04
V
RPX
0.16
0.165
0.155
0.165
106,268
26
0.16
0.165
28,368
47,000
12,500
18,000
400
2024-03-01
V
RPX
0.18
0.18
0.165
0.165
-0.01
215,636
55
0.16
0.165
117,000
8,500
20,000
34,500
786
34,000
850
2024-02-29
V
RPX
0.18
0.18
0.17
0.175
59,471
28
0.175
0.18
18,074
9,500
16,500
120
15,277
2024-02-28
V
RPX
0.175
0.18
0.175
0.175
-0.005
27,210
16
0.17
0.18
14,000
1,000
10,000
500
1,500
210
2024-02-27
V
RPX
0.18
0.18
0.175
0.18
-0.005
60,290
29
0.175
0.18
10,000
1,500
2,344
22,000
23,500
446
2024-02-26
V
RPX
0.17
0.185
0.17
0.18
0.01
131,429
47
0.18
0.185
18,000
21,500
30,500
150
5,500
55,500
279
2024-02-23
V
RPX
0.17
0.175
0.165
0.175
129,610
29
0.17
0.175
89,010
4,500
8,500
27,500
2024-02-22
V
RPX
0.17
0.18
0.17
0.17
-0.005
92,631
26
0.17
0.175
40,000
14,500
14,000
3,000
180
20,500
71
2024-02-21
V
RPX
0.17
0.185
0.165
0.175
383,412
88
0.175
0.18
178,500
15,000
15,000
56,500
400
117,500
500
2024-02-20
V
RPX
0.185
0.185
0.175
0.175
-0.01
122,775
23
0.175
0.18
77,609
6,500
17,500
21,000
166
2024-02-16
V
RPX
0.185
0.185
0.18
0.185
84,929
27
0.18
0.185
74,149
500
2,000
6,500
1,028
746
2024-02-15
V
RPX
0.185
0.19
0.185
0.185
-0.005
81,135
20
0.185
0.19
18,500
1,500
52,500
8,500
70
2024-02-14
V
RPX
0.19
0.195
0.185
0.19
-0.005
218,512
73
0.185
0.19
96,540
47,000
21,000
20,000
33,500
467
2024-02-13
V
RPX
0.195
0.20
0.195
0.195
-0.005
80,746
28
0.19
0.195
53,200
2,000
18,500
7,000
46
2024-02-12
V
RPX
0.20
0.20
0.195
0.20
0.005
125,455
31
0.20
0.205
43,500
24,000
39,700
8,000
100
10,000
155
2024-02-09
V
RPX
0.19
0.20
0.19
0.195
-0.005
17,039
10
0.18
0.20
11,000
1,000
1,000
3,500
100
2024-02-08
V
RPX
0.195
0.20
0.185
0.20
0.01
46,657
18
0.185
0.20
21,000
1,000
21,000
3,000
657
2024-02-07
V
RPX
0.19
0.195
0.185
0.195
0.005
227,500
34
0.19
0.195
70,550
23,500
38,000
29,000
66,000
450
2024-02-06
V
RPX
0.18
0.19
0.18
0.19
0.01
319,948
45
0.19
0.195
224,248
10,500
1,000
37,500
45,000
200
500
2024-02-05
V
RPX
0.18
0.18
0.175
0.18
312,092
51
0.18
0.185
162,500
32,000
8,000
37,500
2,500
69,150
439
2024-02-02
V
RPX
0.19
0.19
0.18
0.185
-0.005
156,822
47
0.18
0.185
112,240
12,500
5,000
12,000
1,500
13,482
100
2024-02-01
V
RPX
0.19
0.195
0.185
0.195
0.01
131,749
28
0.19
0.195
49,009
25,000
6,000
21,000
30,500
2024-01-31
V
RPX
0.20
0.20
0.185
0.185
-0.01
347,631
62
0.185
0.19
221,000
15,000
50,000
31,000
77
30,500
54
2024-01-30
V
RPX
0.185
0.20
0.18
0.195
0.015
284,310
97
0.19
0.195
119,500
32,000
29,000
57,500
36,000
300
10,000
2024-01-29
V
RPX
0.185
0.195
0.18
0.18
-0.005
297,565
81
0.18
0.185
142,565
26,000
15,000
45,500
68,000