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
21:22:55 EDT Sat 04 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
Vol
#Tr
Bid
Ask
2024-03-22
Q
VJET
0.644
0.69
0.635
0.6401
0.0311
173,092
370
0.6067
0.6895
2024-03-21
Q
VJET
0.6242
0.6249
0.5405
0.5815
-0.0094
51,704
142
0.5853
0.65
2024-03-20
Q
VJET
0.545
0.59
0.5444
0.585
0.064
150,596
280
0.5701
0.65
2024-03-19
Q
VJET
0.54
0.58
0.496
0.52
328,399
345
0.651
0.6981
2024-03-18
Q
VJET
0.48
0.5611
0.475
0.5423
0.0733
594,973
731
0.30
0.5493
2024-03-15
Q
VJET
0.45
0.4699
0.4201
0.4601
0.0101
220,972
360
0.6418
0.7352
2024-03-14
Q
VJET
0.51
0.5334
0.3966
0.4509
-0.05
252,168
489
0.43
0.4948
2024-03-13
Q
VJET
0.5555
0.63
0.482
0.50
-0.50
503,977
903
0.492
0.5742
2024-03-12
Q
VJET
0.97
1.0199
0.96
0.995
0.0095
135,006
134
0.4482
0.5536
2024-03-11
Q
VJET
1.01
1.01
0.985
0.9906
-0.0019
10,761
67
0.9054
1.08
2024-03-08
Q
VJET
1.02
1.0389
0.9663
1.0389
0.0189
29,134
102
0.9603
1.08
2024-03-07
Q
VJET
1.03
1.05
1.00
1.00
-0.0072
20,384
79
1.02
1.17
2024-03-06
Q
VJET
1.07
1.09
0.9234
0.98
-0.05
43,552
215
0.9581
1.08
2024-03-05
Q
VJET
1.04
1.0594
1.01
1.0402
0.0102
8,539
69
1.00
1.15
2024-03-04
Q
VJET
1.00
1.0399
1.00
1.02
0.01
9,801
62
1.01
1.06
2024-03-01
Q
VJET
1.0401
1.0698
1.03
1.0681
-0.0019
4,878
38
1.00
1.09
2024-02-29
Q
VJET
1.069
1.11
1.05
1.11
0.05
11,142
77
1.00
1.20
2024-02-28
Q
VJET
1.06
1.1099
1.06
1.06
-0.01
6,594
37
1.05
1.10
2024-02-27
Q
VJET
1.10
1.1299
1.03
1.0625
-0.0275
14,810
61
1.04
1.19
2024-02-26
Q
VJET
1.04
1.1299
1.04
1.09
0.03
12,982
84
1.04
1.23
2024-02-23
Q
VJET
1.05
1.07
1.05
1.0553
0.0153
4,072
33
1.01
1.06
2024-02-22
Q
VJET
1.0245
1.08
1.0237
1.05
0.0099
10,901
68
1.01
1.16
2024-02-21
Q
VJET
1.08
1.08
1.00
1.04
-0.06
40,095
109
1.01
1.16
2024-02-20
Q
VJET
1.14
1.1499
1.04
1.08
-0.02
11,739
76
1.03
1.09
2024-02-19
Q
VJET
1.13
1.2399
1.0838
1.11
-0.01
0
0
1.10
1.27
2024-02-16
Q
VJET
1.13
1.2399
1.0838
1.11
-0.01
20,546
79
1.10
1.27
2024-02-15
Q
VJET
1.14
1.153
1.1011
1.1101
0.0601
13,822
65
1.07
1.19
2024-02-14
Q
VJET
1.04
1.12
1.03
1.05
0.0366
3,653
52
1.05
1.22
2024-02-13
Q
VJET
1.04
1.0499
1.02
1.0481
0.0081
17,649
78
1.01
1.08
2024-02-12
Q
VJET
1.02
1.14
1.02
1.055
0.005
8,371
49
1.02
1.12
2024-02-09
Q
VJET
1.0827
1.13
1.04
1.0401
-0.0199
18,769
115
1.01
1.21
2024-02-08
Q
VJET
1.0408
1.12
1.0408
1.08
0.045
17,549
83
1.05
1.22
2024-02-07
Q
VJET
1.05
1.07
1.0399
1.04
-0.0201
8,102
75
1.00
1.21
2024-02-06
Q
VJET
1.09
1.09
1.0413
1.09
0.0499
4,630
24
1.03
1.13
2024-02-05
Q
VJET
1.03
1.09
1.02
1.045
0.015
13,613
48
1.01
1.37