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
05:48:39 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
VMS
0.14
0.15
0.135
0.15
0.015
371,536
35
0.145
0.15
219,500
1,000
75,500
1,500
74,001
2024-05-16
V
VMS
0.14
0.14
0.13
0.14
370,840
31
0.135
0.14
238,459
24,500
31,000
76,500
181
2024-05-15
V
VMS
0.135
0.15
0.13
0.14
0.005
793,081
89
0.13
0.14
562,220
26,285
32,000
54,500
2,500
114,001
859
2024-05-14
V
VMS
0.14
0.145
0.135
0.135
-0.01
294,503
48
0.135
0.145
201,661
33,000
26,000
500
32,001
636
2024-05-13
V
VMS
0.135
0.145
0.135
0.145
0.015
192,645
51
0.135
0.145
139,838
23,500
5,000
400
21,000
2,001
778
2024-05-10
V
VMS
0.13
0.14
0.125
0.13
0.005
414,721
59
0.13
0.15
255,541
21,000
50,000
400
72,500
15,280
2024-05-09
V
VMS
0.13
0.13
0.12
0.125
83,150
19
0.115
0.13
2,250
3,500
46,000
300
31,000
2024-05-08
V
VMS
0.13
0.13
0.125
0.13
100,561
25
0.125
0.13
13,500
2,500
43,000
41,000
361
2024-05-07
V
VMS
0.12
0.13
0.12
0.13
0.015
162,315
18
0.125
0.13
159,000
48
2,000
501
400
2024-05-06
V
VMS
0.115
0.125
0.115
0.12
0.005
320,537
34
0.115
0.12
191,826
3,000
32,000
21,500
170
2,000
69,500
241
2024-05-03
V
VMS
0.125
0.125
0.115
0.125
0.01
105,142
13
0.115
0.125
43,000
1,500
3,000
24,500
33,000
125
2024-05-02
V
VMS
0.115
0.125
0.115
0.125
0.01
27,538
11
0.11
0.125
1,000
1,000
1,500
2,500
501
20,317
2024-05-01
V
VMS
0.125
0.13
0.115
0.115
-0.005
72,801
16
0.115
0.12
21,800
8,500
5,000
500
37,000
2024-04-30
V
VMS
0.12
0.135
0.12
0.12
-0.005
408,745
51
0.11
0.12
268,000
8,500
33,500
29,500
500
68,000
530
2024-04-29
V
VMS
0.125
0.125
0.125
0.125
-0.005
64,035
10
0.12
0.13
44,000
20,000
1
2024-04-26
V
VMS
0.135
0.135
0.13
0.13
-0.01
105,350
19
0.125
0.14
95,000
5,000
2,000
2,500
850
2024-04-25
V
VMS
0.13
0.14
0.13
0.14
0.005
75,009
19
0.13
0.14
44,000
1,000
9,000
4,500
16,000
2024-04-24
V
VMS
0.12
0.14
0.12
0.135
0.005
151,456
24
0.13
0.135
82,500
1,196
11,000
24,500
31,000
820
2024-04-23
V
VMS
0.135
0.14
0.12
0.13
360,576
85
0.12
0.13
155,500
30,000
6,500
58,500
107,501
1,433
2024-04-22
V
VMS
0.10
0.13
0.10
0.13
0.035
680,179
65
0.13
0.14
495,385
15,000
42,000
69,000
57,001
1,243
2024-04-19
V
VMS
0.10
0.10
0.095
0.095
131,525
20
0.095
0.10
77,275
20,000
10,000
23,000
1,000
2024-04-18
V
VMS
0.105
0.105
0.09
0.10
-0.005
1,253,781
89
0.095
0.10
973,003
46,000
40,500
47,500
7,000
139,000
678
2024-04-17
V
VMS
0.10
0.11
0.09
0.105
4,840,110
238
0.10
0.11
3,162,123
300,500
88,000
250,500
645,300
1,500
346,000
700
45,000
2024-04-16
V
VMS
0.11
0.11
0.105
0.105
33,961
7
0.105
0.11
21,962
4,500
7,000
499
2024-04-15
V
VMS
0.105
0.11
0.105
0.105
-0.005
140,906
23
0.10
0.11
90,691
1,000
26,500
22,500
5
2024-04-12
V
VMS
0.11
0.13
0.105
0.11
464,655
66
0.105
0.11
257,500
34,500
30,000
56,500
85,000
685
2024-04-11
V
VMS
0.11
0.115
0.11
0.11
101,691
20
0.11
0.115
56,600
2,000
15,000
12,000
16,000
26
2024-04-10
V
VMS
0.105
0.115
0.105
0.11
246,174
29
0.11
0.115
218,542
500
4,500
6,500
15,500
266
2024-04-09
V
VMS
0.11
0.11
0.105
0.11
90,324
20
0.105
0.11
53,711
10,000
13,500
100
13,000
5
2024-04-08
V
VMS
0.105
0.11
0.105
0.11
0.005
125,634
29
0.105
0.11
14,811
28,500
20,000
8,500
48,000
5,403
2024-04-05
V
VMS
0.105
0.105
0.10
0.105
49,365
11
0.10
0.105
33,000
15,500
500
190
2024-04-04
V
VMS
0.105
0.11
0.10
0.105
-0.005
140,528
30
0.105
0.11
23,000
500
20,500
48,000
300
47,882
316
2024-04-03
V
VMS
0.095
0.11
0.09
0.11
0.015
257,480
37
0.10
0.11
62,500
92,000
48,000
54,000
2024-04-02
V
VMS
150
1
0.095
0.105
2024-04-01
V
VMS
0.10
0.10
0.095
0.095
-0.005
9,025
12
0.095
0.105
8,535
400
2024-03-28
V
VMS
0.10
0.10
0.10
0.10
20,082
8
0.095
0.105
20,000
14
2024-03-27
V
VMS
0.095
0.10
0.095
0.10
13,341
8
0.095
0.105
3,168
10,000
23
2024-03-26
V
VMS
0.10
0.10
0.10
0.10
0.005
46,174
19
0.095
0.11
41,100
5,000
74
2024-03-25
V
VMS
0.10
0.10
0.09
0.095
-0.005
274,470
37
0.09
0.10
146,285
18,000
31,000
61,500
7,685
10,000
2024-03-22
V
VMS
0.095
0.105
0.095
0.10
0.01
102,604
20
0.10
0.105
22,954
14,000
15,000
24,000
25,000
2024-03-21
V
VMS
0.10
0.10
0.10
0.10
0.01
2,118
2
0.095
0.10
118
2,000
2024-03-20
V
VMS
0.09
0.10
0.09
0.10
0.005
9,497
6
0.095
0.10
6,000
2,000
730
2024-03-19
V
VMS
0.095
0.10
0.095
0.10
21,408
9
0.09
0.10
5,500
1,000
13,500
1,000
400
2024-03-18
V
VMS
0.105
0.105
0.09
0.10
-0.005
44,433
11
0.095
0.10
38,600
5,500
2024-03-15
V
VMS
0.105
0.105
0.105
0.105
1,300
4
0.105
0.11
1,000
2024-03-14
V
VMS
0.10
0.11
0.10
0.105
0.005
61,285
14
0.105
0.11
36,500
9,000
15,100
2024-03-13
V
VMS
0.11
0.11
0.095
0.10
56,182
17
0.10
0.105
24,100
18,000
14,000
21
2024-03-12
V
VMS
0.10
0.11
0.095
0.10
0.01
213,368
24
0.10
0.11
176,000
8,000
13,000
2,000
6,000
6,000
636
2024-03-11
V
VMS
0.09
0.09
0.09
0.09
-0.005
13,520
4
0.09
0.095
6,000
7,500
2024-03-08
V
VMS
0.095
0.095
0.095
0.095
77,027
9
0.09
0.095
60,887
15,000
2024-03-07
V
VMS
0.09
0.095
0.09
0.095
0.005
232,225
20
0.09
0.095
197,000
25,000
7,000
3,225
2024-03-06
V
VMS
0.09
0.09
0.085
0.085
-0.005
11,205
6
0.085
0.09
1,000
7,000
2,500
2024-03-05
V
VMS
0.09
0.09
0.09
0.09
-0.005
11,947
9
0.085
0.095
1,000
10,209
2024-03-04
V
VMS
0.095
0.095
0.09
0.09
-0.005
7,428
11
0.09
0.095
4,000
1,000
710
2024-03-01
V
VMS
0.095
0.095
0.09
0.095
46,557
16
0.09
0.095
22,777
7,000
1,000
13,000
1,389
2024-02-29
V
VMS
0.09
0.095
0.09
0.095
55,926
26
0.09
0.095
26,517
3,000
120
25,000
1,145
2024-02-28
V
VMS
0.095
0.095
0.095
0.095
0.01
8,217
4
0.09
0.095
5,207
3,000
10
2024-02-27
V
VMS
0.09
0.095
0.085
0.085
84,007
15
0.085
0.095
82,000
265
2024-02-26
V
VMS
0.085
0.09
0.085
0.085
32,163
10
0.085
0.095
31,000
1,000
60
2024-02-23
V
VMS
0.085
0.085
0.085
0.085
-0.005
4,055
5
0.085
0.09
1,000
125
2,000
2024-02-22
V
VMS
0.09
0.095
0.085
0.085
-0.005
85,249
14
0.085
0.09
61,500
20,000
3,000
59
2024-02-21
V
VMS
0.09
0.095
0.09
0.095
0.005
41,430
10
0.09
0.095
18,030
7,000
16,000
400