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
11:34:13 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
T-TSX
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
T
VLE
4.90
5.05
4.89
5.01
0.16
1,563,446
4,184
4.98
5.01
947,145
92,700
83,484
66,900
3,200
299,422
46,901
11,032
4,200
2,000
2024-03-27
T
VLE
4.80
5.00
4.73
4.85
0.02
2,131,261
4,626
4.79
4.86
1,366,765
202,880
94,950
32,100
5,961
311,043
94,001
7,669
5,100
2,100
2024-03-26
T
VLE
4.45
4.91
4.45
4.83
0.50
3,444,122
7,082
4.79
4.87
2,177,701
254,984
197,201
16,000
8,439
410,885
131,305
114,702
9,000
2,150
2024-03-25
T
VLE
4.13
4.35
4.10
4.33
0.16
588,842
2,035
4.31
4.35
263,491
65,000
56,000
22,300
3,289
114,395
35,501
22,992
1,800
2024-03-22
T
VLE
4.11
4.17
4.00
4.17
0.04
285,011
1,245
4.14
4.17
134,283
34,000
3,920
6,500
398
61,690
10,673
10,462
2024-03-21
T
VLE
4.16
4.18
4.10
4.13
-0.05
147,414
701
4.13
4.15
62,015
23,200
6,150
1,700
876
35,000
11,401
6,596
2024-03-20
T
VLE
4.17
4.30
4.09
4.18
448,488
1,017
4.18
4.19
295,913
50,112
22,000
4,500
679
41,800
28,300
2,080
500
100
2024-03-19
T
VLE
3.99
4.24
3.98
4.18
0.19
716,270
2,200
4.18
4.20
420,990
65,801
43,150
6,000
703
103,400
28,600
28,003
600
400
2024-03-18
T
VLE
3.95
4.05
3.88
3.99
0.01
313,690
1,439
3.94
4.00
135,185
34,350
19,500
3,500
510
96,309
11,801
9,525
1,000
2024-03-15
T
VLE
4.07
4.11
3.95
3.98
-0.11
345,581
1,311
3.98
4.00
117,562
40,400
52,700
11,700
2,010
80,112
27,100
6,578
5,000
2024-03-14
T
VLE
3.92
4.12
3.905
4.09
0.19
535,843
1,763
4.07
4.09
236,276
31,400
30,900
14,500
1,721
58,752
17,801
100,310
600
100
2024-03-13
T
VLE
3.93
4.02
3.875
3.90
-0.01
292,857
1,009
3.88
3.90
173,248
27,000
16,395
6,400
619
48,400
11,000
7,285
300
2024-03-12
T
VLE
3.77
3.925
3.73
3.91
0.14
291,009
1,117
3.82
3.93
150,916
27,435
5,400
7,600
25
75,188
21,702
2,315
200
2024-03-11
T
VLE
3.72
3.795
3.66
3.77
-0.01
212,147
905
3.77
3.81
121,610
22,600
5,900
8,100
128
36,400
15,201
1,741
2024-03-08
T
VLE
3.81
3.92
3.755
3.78
-0.05
173,639
934
3.78
3.79
108,817
10,800
1,500
8,400
220
29,700
12,301
1,085
2024-03-07
T
VLE
3.83
3.85
3.75
3.83
0.01
174,579
700
3.83
3.85
95,578
13,900
18,800
7,900
128
25,587
8,456
3,432
2024-03-06
T
VLE
3.73
3.875
3.66
3.82
0.09
510,849
2,028
3.80
3.86
274,075
51,500
45,375
7,600
1,820
102,600
18,101
7,705
400
2024-03-05
T
VLE
3.81
3.88
3.70
3.73
-0.09
353,546
1,317
3.70
3.78
187,397
30,145
29,941
5,200
1,014
64,500
30,103
3,267
700
100
2024-03-04
T
VLE
3.93
3.98
3.81
3.82
-0.12
379,732
869
3.82
3.90
263,375
16,300
25,229
3,500
248
46,600
11,701
12,049
2024-03-01
T
VLE
3.99
4.02
3.89
3.94
0.01
383,750
1,155
3.94
3.96
224,432
33,700
45,130
3,500
1,231
38,600
13,100
8,219
1,600
2024-02-29
T
VLE
4.00
4.12
3.93
3.93
-0.04
480,716
1,424
3.93
3.97
279,774
37,100
42,363
15,800
660
53,700
44,301
3,892
1,000
2024-02-28
T
VLE
4.07
4.12
3.955
3.97
-0.10
683,635
1,838
3.97
4.01
471,519
51,400
32,350
3,200
74,100
29,801
15,728
200
2024-02-27
T
VLE
4.19
4.23
4.06
4.07
-0.16
482,248
1,613
4.06
4.09
337,612
39,300
9,759
1,500
123
78,900
9,100
5,221
600
2024-02-26
T
VLE
4.23
4.27
4.13
4.23
0.03
344,414
1,741
4.21
4.23
181,898
38,700
25,318
2,500
296
51,700
24,531
17,285
2024-02-23
T
VLE
4.35
4.35
4.18
4.20
-0.16
904,421
2,973
4.20
4.22
534,276
64,600
110,600
9,600
3,185
114,500
31,163
24,667
2,600
2024-02-22
T
VLE
4.40
4.46
4.36
4.36
942,583
3,474
4.36
4.41
544,679
79,750
94,530
14,900
1,601
113,300
32,200
36,888
1,500
1,200
2024-02-21
T
VLE
4.13
4.47
4.07
4.36
0.26
1,914,314
6,127
4.35
4.36
1,085,416
161,384
171,100
22,100
2,392
308,800
57,302
91,576
1,200
2024-02-20
T
VLE
3.97
4.25
3.94
4.10
0.26
1,507,948
4,693
4.06
4.14
897,974
100,322
185,838
31,300
9,406
173,700
64,401
30,283
2024-02-16
T
VLE
3.90
3.90
3.74
3.84
-0.04
611,948
2,492
3.84
3.86
373,001
52,988
35,405
7,000
148
103,200
21,800
14,250
2024-02-15
T
VLE
3.48
3.89
3.44
3.88
0.44
1,455,755
3,423
3.81
3.89
902,503
114,521
116,105
18,700
7,274
203,200
57,795
21,342
100
5,112
2024-02-14
T
VLE
3.40
3.45
3.335
3.44
0.02
315,992
1,013
3.43
3.46
183,828
37,200
15,164
8,500
709
41,500
16,000
10,278
2024-02-13
T
VLE
3.43
3.46
3.35
3.42
-0.02
480,610
1,825
3.39
3.44
282,526
54,800
17,934
7,300
656
44,000
22,382
42,972
2024-02-12
T
VLE
3.35
3.48
3.34
3.44
0.05
649,388
1,557
3.44
3.45
440,956
55,026
35,200
7,400
134
53,900
20,681
12,954
100
2024-02-09
T
VLE
3.40
3.455
3.355
3.39
0.01
482,647
1,580
3.39
3.40
198,324
55,776
56,000
17,000
1,348
95,000
38,338
12,080
2,400
1,000
2024-02-08
T
VLE
3.34
3.40
3.29
3.38
0.06
551,788
1,722
3.38
3.40
333,741
52,957
45,900
12,500
1,210
58,400
26,500
17,443
1,800
2024-02-07
T
VLE
3.40
3.40
3.29
3.32
-0.07
261,636
833
3.29
3.33
146,541
14,607
12,900
7,000
940
28,500
6,002
26,427
1,800
2024-02-06
T
VLE
3.25
3.42
3.23
3.39
0.14
434,962
1,690
3.36
3.43
273,509
26,470
41,121
4,900
854
43,300
22,243
10,763
1,300
2024-02-05
T
VLE
3.39
3.39
3.18
3.25
-0.13
1,190,412
3,164
3.23
3.29
648,422
112,876
84,826
21,600
1,918
158,000
47,801
56,382
2,000
2024-02-02
T
VLE
3.46
3.46
3.35
3.38
-0.08
832,844
1,708
3.38
3.44
518,104
43,100
63,600
9,500
1,289
62,600
25,600
84,143
1,600
600
2024-02-01
T
VLE
3.49
3.52
3.39
3.46
-0.04
963,426
1,846
3.46
3.47
405,360
229,000
56,351
9,800
374
121,599
26,501
58,118
400
2024-01-31
T
VLE
3.55
3.55
3.43
3.50
-0.07
830,879
2,402
3.50
3.51
438,692
71,608
38,000
10,000
3,935
186,721
27,050
35,302
400
2024-01-30
T
VLE
3.38
3.62
3.35
3.57
0.19
903,132
2,960
3.57
3.58
482,096
108,041
74,205
9,400
3,058
159,100
40,402
10,876
700
2024-01-29
T
VLE
3.40
3.46
3.35
3.38
377,317
1,045
3.35
3.38
197,042
41,052
42,740
2,600
251
50,200
17,701
16,969
2024-01-26
T
VLE
3.30
3.41
3.30
3.38
-0.05
455,417
1,678
3.38
3.39
221,442
51,300
34,652
6,200
2,011
53,800
15,350
26,950
700
2024-01-25
T
VLE
3.35
3.48
3.32
3.43
0.01
858,730
3,261
3.41
3.43
471,038
65,600
51,434
31,700
1,200
140,000
37,901
52,448
2024-01-24
T
VLE
3.42
3.48
3.375
3.42
972,216
2,495
3.42
3.43
475,268
89,300
37,410
9,500
2,249
141,700
51,200
123,549
700
2024-01-23
T
VLE
3.23
3.43
3.23
3.42
0.15
617,378
1,795
3.35
3.43
338,133
93,400
45,612
12,100
1,058
75,100
24,650
14,133
100
2024-01-22
T
VLE
3.23
3.28
3.12
3.27
0.05
451,130
1,718
3.24
3.27
206,453
57,700
33,350
6,900
999
63,900
33,250
25,695
100
2024-01-19
T
VLE
3.28
3.30
3.165
3.22
-0.05
853,384
2,127
3.22
3.24
523,522
81,705
54,716
11,100
2,250
81,300
24,801
64,467
800
2024-01-18
T
VLE
3.02
3.27
3.02
3.27
0.21
1,890,060
4,368
3.27
3.28
838,396
183,126
139,500
30,800
4,474
385,914
109,512
92,566
5,700
1,300
2024-01-17
T
VLE
2.84
3.06
2.84
3.06
0.16
1,090,085
3,485
3.06
3.07
573,070
122,000
125,324
51,400
1,670
103,300
64,701
36,244
5,300
1,100
2024-01-16
T
VLE
2.89
3.17
2.88
2.90
-0.05
1,130,425
3,044
2.90
2.93
643,003
128,088
77,278
14,800
2,671
167,500
57,911
24,644
600
2024-01-15
T
VLE
2.82
2.97
2.79
2.95
0.09
375,866
786
2.95
2.98
271,449
23,800
29,651
8,600
824
23,600
13,201
1,651
100
2024-01-12
T
VLE
2.90
2.93
2.82
2.86
0.09
702,906
1,987
2.86
2.90
364,871
87,000
80,000
15,100
1,048
103,400
41,400
7,880
700
500
2024-01-11
T
VLE
2.70
2.79
2.66
2.77
0.08
294,205
1,125
2.74
2.80
147,218
26,300
36,800
18,700
436
43,700
14,501
2,827
100
200
2024-01-10
T
VLE
2.78
2.80
2.69
2.69
-0.10
333,328
1,204
2.69
2.72
187,365
44,000
28,300
10,700
49,279
8,444
3,831
2024-01-09
T
VLE
2.77
2.84
2.70
2.79
0.04
392,175
1,534
2.77
2.83
174,831
31,101
75,381
12,500
770
59,800
32,301
3,922
600
2024-01-08
T
VLE
2.72
2.77
2.65
2.75
491,595
1,525
2.75
2.78
301,635
52,900
36,120
14,100
341
53,200
28,121
4,574
2024-01-05
T
VLE
2.81
2.81
2.73
2.75
241,218
1,182
2.75
2.80
136,443
25,300
16,651
14,400
185
32,400
9,301
3,848
2024-01-04
T
VLE
2.89
2.89
2.75
2.75
-0.15
341,116
1,545
2.75
2.78
203,479
31,701
13,466
6,400
823
61,100
14,500
6,629
300
172
2024-01-03
T
VLE
2.84
2.925
2.73
2.90
0.08
650,481
2,410
2.90
2.92
343,483
102,700
50,800
16,200
879
83,100
41,400
10,570
300
2024-01-02
T
VLE
2.83
2.88
2.78
2.82
-0.02
439,014
1,503
2.80
2.82
286,795
38,926
26,500
11,600
395
50,100
19,101
3,923
700
300