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
21:17:38 EDT Sat 18 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
SCAN
0.17
0.175
0.16
0.17
311,092
55
0.165
0.17
221,500
7,000
47,000
24,500
425
9,500
766
2024-05-16
V
SCAN
0.18
0.18
0.165
0.175
606,732
150
0.17
0.175
219,734
39,600
15,500
162,500
927
500
165,500
1,193
2024-05-15
V
SCAN
0.18
0.18
0.17
0.175
246,234
62
0.17
0.175
135,800
17,500
13,500
8,000
910
69,500
393
2024-05-14
V
SCAN
0.19
0.19
0.175
0.18
-0.01
342,675
83
0.175
0.18
165,953
6,000
52,500
52,500
290
4,000
60,000
1,301
2024-05-13
V
SCAN
0.18
0.19
0.175
0.19
0.015
586,642
105
0.18
0.19
432,994
41,000
34,000
23,000
197
53,500
1,493
2024-05-10
V
SCAN
0.175
0.18
0.17
0.175
0.005
371,672
65
0.17
0.18
150,005
2,000
14,000
91,000
277
3,500
109,500
1,207
2024-05-09
V
SCAN
0.18
0.18
0.17
0.17
-0.005
84,799
56
0.17
0.18
35,650
3,500
1,000
16,000
10,500
17,900
91
2024-05-08
V
SCAN
0.19
0.19
0.17
0.18
482,650
138
0.17
0.18
131,465
39,000
61,500
96,500
857
1,000
146,500
825
2024-05-07
V
SCAN
0.19
0.20
0.18
0.19
-0.005
1,638,250
189
0.18
0.19
1,141,970
106,000
57,000
125,500
100
10,500
195,333
1,011
2024-05-06
V
SCAN
0.165
0.195
0.165
0.195
0.03
791,453
141
0.18
0.195
526,340
39,000
62,000
66,000
100
4,000
91,500
1,677
2024-05-03
V
SCAN
0.16
0.17
0.155
0.165
0.01
331,367
50
0.16
0.165
157,600
10,000
60,500
50,000
100
52,500
2024-05-02
V
SCAN
0.17
0.175
0.155
0.16
-0.01
199,670
31
0.155
0.16
79,630
6,000
55,500
39,500
19,000
2024-05-01
V
SCAN
0.175
0.175
0.17
0.17
-0.01
90,204
31
0.17
0.175
43,161
7,500
7,500
30,490
625
2024-04-30
V
SCAN
0.19
0.19
0.175
0.175
-0.015
208,912
39
0.17
0.19
52,850
18,500
25,000
46,000
380
3,500
62,000
75
2024-04-29
V
SCAN
0.19
0.195
0.18
0.18
-0.015
200,559
26
0.17
0.19
190,800
500
7,000
500
570
1,089
75
2024-04-26
V
SCAN
0.19
0.195
0.19
0.195
0.01
438,506
80
0.19
0.195
257,090
26,000
30,000
39,500
200
3,000
81,500
1,216
2024-04-25
V
SCAN
0.19
0.19
0.18
0.185
-0.005
274,662
78
0.17
0.19
137,446
2,000
5,000
77,500
200
1,000
51,000
444
2024-04-24
V
SCAN
0.18
0.195
0.18
0.19
0.01
671,261
114
0.19
0.195
470,406
51,500
8,141
53,000
100
1,000
86,500
200
2024-04-23
V
SCAN
0.185
0.19
0.175
0.19
0.005
336,233
67
0.165
0.19
57,500
28,500
64,000
94,000
200
91,453
580
2024-04-22
V
SCAN
0.20
0.20
0.185
0.185
-0.01
254,508
55
0.17
0.185
116,119
3,500
85,500
570
500
47,500
410
2024-04-19
V
SCAN
0.20
0.20
0.195
0.20
0.005
292,695
66
0.19
0.20
192,841
11,000
47,000
13,000
848
2,000
25,500
303
2024-04-18
V
SCAN
0.185
0.20
0.18
0.195
0.005
464,842
87
0.19
0.20
121,950
10,500
79,500
75,500
465
1,000
172,500
1,477
2024-04-17
V
SCAN
0.18
0.19
0.175
0.19
0.01
443,821
93
0.175
0.19
171,500
28,000
73,000
76,500
161
1,500
92,500
260
2024-04-16
V
SCAN
0.195
0.195
0.18
0.18
-0.01
202,966
83
0.18
0.185
121,700
1,000
4,000
7,500
222
1,000
63,000
665
500
2024-04-15
V
SCAN
0.17
0.195
0.17
0.19
0.02
963,562
158
0.185
0.20
559,079
12,000
200,500
74,500
722
500
114,500
711
2024-04-12
V
SCAN
0.17
0.175
0.17
0.17
403,647
51
0.17
0.175
238,070
12,000
33,000
57,500
62,000
1,039
2024-04-11
V
SCAN
0.17
0.18
0.17
0.175
0.01
536,061
80
0.17
0.175
150,600
23,500
83,500
114,500
228
500
162,500
573
2024-04-10
V
SCAN
0.16
0.17
0.15
0.17
0.01
808,459
146
0.165
0.175
458,413
34,712
77,000
134,000
200
3,500
99,000
632
2024-04-09
V
SCAN
0.16
0.165
0.15
0.165
0.01
444,427
61
0.16
0.165
276,500
15,500
1,500
51,500
1,000
97,903
524
2024-04-08
V
SCAN
0.145
0.155
0.14
0.155
0.005
282,130
55
0.155
0.16
146,709
23,000
15,000
20,500
547
13,500
62,000
850
2024-04-05
V
SCAN
0.13
0.15
0.13
0.14
268,811
41
0.13
0.15
114,201
12,000
56,500
51,000
200
34,000
354
2024-04-04
V
SCAN
0.135
0.14
0.13
0.135
0.005
304,903
31
0.13
0.14
161,000
33,500
61,500
48,500
106
2024-04-03
V
SCAN
0.145
0.145
0.13
0.14
-0.005
166,202
42
0.13
0.14
60,089
53,000
3,500
22,000
200
500
26,500
413
2024-04-02
V
SCAN
0.14
0.15
0.14
0.14
-0.005
192,254
27
0.135
0.145
116,000
4,000
41,000
30,500
754
2024-04-01
V
SCAN
0.135
0.15
0.135
0.145
420,743
52
0.145
0.15
307,800
8,500
51,000
16,000
423
37,000
20
2024-03-28
V
SCAN
0.14
0.145
0.135
0.145
-0.005
363,081
26
0.145
0.15
278,400
1,000
36,500
16,000
30,756
425
2024-03-27
V
SCAN
0.145
0.155
0.14
0.15
0.005
350,694
49
0.14
0.15
248,138
3,500
46,000
29,000
1,000
22,000
231
2024-03-26
V
SCAN
0.13
0.145
0.13
0.14
0.005
535,650
51
0.14
0.145
303,500
3,500
35,000
39,000
50
154,500
2024-03-25
V
SCAN
0.14
0.14
0.135
0.14
12,462
10
0.125
0.145
1,000
1,000
20
10,000
164
2024-03-22
V
SCAN
0.135
0.14
0.12
0.13
1,117,070
131
0.13
0.145
638,700
68,500
125,500
56,500
6,000
210,000
895
10,000
2024-03-21
V
SCAN
0.12
0.13
0.12
0.13
0.005
199,564
38
0.12
0.13
79,500
10,500
42,000
27,000
500
39,500
534
2024-03-20
V
SCAN
0.125
0.13
0.115
0.125
394,745
121
0.115
0.13
230,115
29,000
14,000
43,500
300
20,500
56,500
520
2024-03-19
V
SCAN
0.13
0.135
0.125
0.135
0.01
34,426
16
0.125
0.135
24,100
200
10,000
126
2024-03-18
V
SCAN
0.135
0.135
0.125
0.125
-0.015
129,273
23
0.125
0.13
113,605
1,000
6,000
2,500
6,000
2024-03-15
V
SCAN
0.135
0.14
0.125
0.14
0.005
86,630
23
0.135
0.14
54,500
6,000
5,500
8,500
12,000
28
2024-03-14
V
SCAN
0.14
0.145
0.13
0.14
-0.005
313,661
61
0.125
0.14
202,246
31,000
10,000
33,500
250
1,000
35,000
600
2024-03-13
V
SCAN
0.145
0.15
0.135
0.145
160,920
30
0.13
0.15
56,000
7,000
5,000
42,500
49,500
583
2024-03-12
V
SCAN
0.145
0.155
0.14
0.145
424,990
55
0.145
0.15
281,450
15,000
37,500
37,000
2,500
50,500
540
2024-03-11
V
SCAN
0.135
0.15
0.135
0.15
0.01
413,896
71
0.14
0.155
82,500
13,000
44,000
138,500
6,000
129,000
523
2024-03-08
V
SCAN
0.15
0.15
0.135
0.15
-0.005
418,389
63
0.14
0.15
169,808
12,401
58,000
56,000
403
120,000
1,267
2024-03-07
V
SCAN
0.13
0.155
0.13
0.155
0.03
1,398,144
252
0.15
0.155
694,450
74,500
226,000
159,000
400
10,500
228,500
3,530
2024-03-06
V
SCAN
0.125
0.135
0.125
0.13
0.005
82,715
27
0.125
0.13
16,200
20,000
27,500
16,000
2,500
515
2024-03-05
V
SCAN
0.13
0.13
0.12
0.13
0.005
264,040
49
0.125
0.13
143,011
40,500
27,500
23,500
200
2,500
25,832
630
2024-03-04
V
SCAN
0.13
0.13
0.12
0.125
0.005
263,125
56
0.12
0.125
80,643
21,000
1,500
47,500
112,000
2024-03-01
V
SCAN
0.13
0.13
0.115
0.13
0.005
366,097
67
0.12
0.13
177,137
39,000
1,000
77,000
200
3,500
66,500
400
2024-02-29
V
SCAN
0.125
0.13
0.125
0.13
220,805
56
0.125
0.13
70,322
7,000
20,500
47,500
306
4,500
70,097
280
2024-02-28
V
SCAN
0.12
0.135
0.115
0.125
0.005
828,804
155
0.125
0.135
334,700
83,000
47,500
166,000
300
194,000
1,708
2024-02-27
V
SCAN
0.115
0.125
0.115
0.12
-0.005
348,828
65
0.12
0.13
212,535
41,000
19,000
11,500
1,000
63,000
393
2024-02-26
V
SCAN
0.13
0.13
0.12
0.125
-0.01
357,729
95
0.12
0.125
139,204
10,500
58,000
62,000
10,000
75,500
1,699
2024-02-23
V
SCAN
0.11
0.14
0.10
0.13
0.02
1,211,210
174
0.125
0.14
636,100
65,849
67,000
199,500
240
500
239,625
2,026
2024-02-22
V
SCAN
0.115
0.115
0.10
0.115
1,449,906
188
0.11
0.115
681,900
72,000
158,500
151,000
300
13,000
308,000
756
64,000
2024-02-21
V
SCAN
0.12
0.13
0.11
0.11
-0.02
454,276
70
0.11
0.115
260,500
23,500
33,500
60,000
475
76,000
240
2024-02-20
V
SCAN
0.135
0.135
0.12
0.12
-0.015
276,813
48
0.12
0.13
249,156
6,500
16,000
1,500
3,000
360