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
04:21:11 EDT Sun 13 Jul 2025
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 ID:
Password:
Save
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
2025-07-11
V
BRM
2.27
2.45
2.23
2.37
0.10
440,044
355
2.30
2.42
197,045
4,500
5,000
14,000
50
600
14,100
13,553
185,870
2025-07-10
V
BRM
2.33
2.38
2.25
2.30
-0.03
423,793
413
2.26
2.38
233,950
1,400
13,900
11,700
28,500
22,408
110,400
2025-07-09
V
BRM
2.41
2.42
2.33
2.34
-0.09
14,188
37
2.32
2.40
9,177
100
1,100
2,500
2025-07-08
V
BRM
2.30
2.47
2.26
2.42
0.07
389,514
461
2.31
2.43
188,600
1,400
13,000
2,100
27,800
52,463
97,200
2025-07-07
V
BRM
2.30
2.45
2.20
2.33
-0.04
433,352
453
2.26
2.41
188,179
5,700
3,000
27,900
4,286
25,800
44,500
24,986
1,300
102,200
2025-07-04
V
BRM
2.40
2.42
2.13
2.35
-0.07
592,126
663
2.16
2.37
324,292
5,800
24,700
75
2,900
45,300
88,178
96,500
2025-07-03
V
BRM
2.21
2.42
2.18
2.42
0.19
478,195
295
2.20
2.42
196,543
2,800
6,600
26,000
11,500
38,700
28,904
165,800
2025-07-02
V
BRM
2.23
2.24
2.17
2.24
0.01
380,508
251
2.17
2.25
109,469
400
9,100
50
8,500
12,500
89,809
149,800
2025-06-30
V
BRM
2.19
2.27
2.15
2.20
0.01
357,149
243
2.17
2.24
106,257
39,000
20
900
58,161
82,780
69,700
2025-06-27
V
BRM
2.20
2.33
2.14
2.21
-0.01
649,978
615
2.14
2.29
370,256
100
35,400
9,400
17,400
213,274
2025-06-26
V
BRM
2.23
2.32
2.17
2.22
-0.08
451,849
395
2.19
2.30
279,545
18,700
25,400
120,303
2025-06-25
V
BRM
2.33
2.35
2.16
2.30
-0.01
356,602
307
2.17
2.32
259,977
100
200
17,300
1,800
19,800
53,774
2025-06-24
V
BRM
2.20
2.32
2.13
2.28
0.09
350,220
398
2.28
2.31
261,727
14,900
9,600
21,800
38,592
2025-06-23
V
BRM
2.09
2.21
2.09
2.19
0.06
225,545
221
2.15
2.20
144,104
3,100
15
1,900
2,900
70,437
2025-06-20
V
BRM
2.20
2.24
2.12
2.17
-0.07
156,659
186
2.13
2.24
95,496
7,000
2,700
48,899
2025-06-19
V
BRM
2.16
2.24
2.10
2.23
0.10
95,016
111
2.14
2.23
64,101
200
22,800
100
1,500
5,914
2025-06-18
V
BRM
2.11
2.21
2.10
2.13
-0.01
144,975
176
2.10
2.20
95,120
1,900
8,600
21,700
13,700
3,299
2025-06-17
V
BRM
2.15
2.19
2.04
2.17
0.05
227,797
213
2.09
2.17
144,108
25,000
1
10,000
29,100
18,813
2025-06-16
V
BRM
2.08
2.16
2.01
2.07
-0.12
203,024
178
2.07
2.19
132,090
1,600
5,000
12,000
90
2,700
32,900
15,449
2025-06-13
V
BRM
2.18
2.27
2.04
2.20
0.02
138,500
180
2.12
2.20
114,098
7,100
6,500
9,961
2025-06-12
V
BRM
2.14
2.27
2.13
2.21
0.08
228,251
218
2.16
2.21
194,860
800
11,000
1,200
6,300
12,932
2025-06-11
V
BRM
1.93
2.17
1.93
2.13
0.24
167,300
312
2.10
2.15
111,042
16,800
684
11,400
17,100
8,627
2025-06-10
V
BRM
1.95
1.95
1.84
1.89
-0.05
161,399
165
1.89
1.94
101,656
3,200
44,000
35
600
9,000
2,477
2025-06-09
V
BRM
2.00
2.04
1.84
1.97
-0.02
328,362
347
1.87
1.98
222,690
4,000
2,300
59,300
40
1,700
12,100
24,443
2025-06-06
V
BRM
2.03
2.05
1.90
1.99
-0.01
106,322
133
1.92
1.99
52,917
17,500
200
30,600
4,364
2025-06-05
V
BRM
2.04
2.06
1.97
2.04
0.02
20,104
62
1.99
2.06
15,236
3,000
400
500
843
2025-06-04
V
BRM
2.05
2.05
1.95
2.02
-0.01
115,945
139
1.96
2.08
78,087
8,800
4
9,100
15,100
4,049
2025-06-03
V
BRM
2.04
2.05
1.94
2.03
0.02
77,960
129
2.00
2.05
31,852
19,800
20
4,400
3,400
17,920
2025-06-02
V
BRM
1.94
2.07
1.94
2.01
0.09
69,922
136
2.00
2.10
46,666
8,400
50
400
11,100
3,099
2025-05-30
V
BRM
1.86
1.95
1.83
1.92
0.06
136,881
195
1.92
1.95
109,980
14,700
1,000
6,100
4,193
2025-05-29
V
BRM
1.88
1.89
1.85
1.86
-0.02
41,571
87
1.85
1.88
38,319
1,300
10
700
700
312
2025-05-28
V
BRM
1.99
1.99
1.67
1.82
-0.18
357,246
384
1.82
1.94
250,112
500
16,100
278
200
14,500
70,764
2025-05-27
V
BRM
1.99
2.03
1.99
2.00
-0.05
25,744
92
1.97
2.05
10,720
4,200
5,300
1,400
3,400
575
2025-05-26
V
BRM
2.07
2.07
1.96
2.04
-0.03
114,424
133
1.97
2.07
71,561
17,600
400
4,100
19,995
2025-05-23
V
BRM
2.03
2.07
1.92
2.07
98,275
183
1.97
2.07
55,450
20,500
50
300
4,800
16,968
2025-05-22
V
BRM
2.04
2.07
1.92
2.07
0.07
83,377
134
1.92
2.07
52,476
11,200
1,300
4,300
13,051
2025-05-21
V
BRM
2.10
2.10
1.98
2.00
-0.10
75,846
129
1.98
2.09
55,650
200
7,200
25
4,100
8,270
2025-05-20
V
BRM
2.06
2.11
2.00
2.11
0.08
85,609
127
1.99
2.11
59,967
13,600
10
7,000
4,684
2025-05-16
V
BRM
2.00
2.08
1.94
2.03
-0.07
148,555
122
1.96
2.05
123,356
4,200
100
200
8,700
11,800
2025-05-15
V
BRM
2.09
2.10
1.93
2.10
-0.08
83,690
97
2.04
2.10
54,271
7,700
25
3,500
18,007
2025-05-14
V
BRM
1.98
2.22
1.965
2.18
0.19
208,782
406
2.06
2.18
150,406
14,900
7,100
84
8,300
7,000
10,150
2025-05-13
V
BRM
1.82
2.07
1.80
1.99
0.19
147,657
215
1.97
1.99
116,588
8,300
25
1,700
7,300
12,866
2025-05-12
V
BRM
1.71
1.82
1.67
1.80
0.02
115,176
193
1.79
1.82
87,912
11,100
80
2,700
5,900
6,207
2025-05-09
V
BRM
1.76
1.82
1.67
1.79
0.03
239,690
511
1.70
1.80
152,196
500
33,400
146
28,700
9,700
13,177
2025-05-08
V
BRM
1.80
1.80
1.75
1.76
-0.01
25,941
67
1.75
1.80
13,810
4,900
200
6,300
443
2025-05-07
V
BRM
1.80
1.80
1.77
1.77
8,487
29
1.78
1.80
7,700
300
100
200
110
2025-05-06
V
BRM
1.83
1.84
1.77
1.77
-0.06
37,086
84
1.76
1.90
25,750
200
5,100
1,100
4,500
255
2025-05-05
V
BRM
1.80
1.83
1.80
1.83
0.03
14,860
29
1.82
1.90
13,700
400
50
100
263
2025-05-02
V
BRM
1.81
1.84
1.78
1.80
-0.01
47,951
107
1.76
1.90
35,250
500
10,000
140
500
300
982
2025-05-01
V
BRM
1.86
1.89
1.81
1.81
-0.04
55,596
140
1.81
1.85
48,835
2,500
1,800
900
200
1,023
2025-04-30
V
BRM
1.96
1.96
1.85
1.85
-0.08
40,590
132
1.83
1.96
33,340
4,400
300
300
2,189
2025-04-29
V
BRM
1.99
2.00
1.91
1.91
-0.06
40,056
71
1.90
1.98
22,360
200
10,800
1,700
3,600
1,343
2025-04-28
V
BRM
1.98
1.98
1.93
1.97
-0.01
45,200
63
1.95
2.04
37,461
100
2,800
2,300
1,800
530
2025-04-25
V
BRM
2.00
2.00
1.96
1.98
0.02
13,024
48
1.98
2.00
6,550
2,300
100
2,700
980
2025-04-24
V
BRM
1.96
1.99
1.95
1.96
0.02
15,364
42
1.95
2.01
11,079
100
1,600
10
1,800
725
2025-04-23
V
BRM
1.99
2.01
1.94
1.94
-0.01
27,964
62
1.92
2.00
22,257
2,000
20
400
3,100
51
2025-04-22
V
BRM
1.93
1.98
1.93
1.95
0.05
28,771
78
1.95
2.00
22,400
100
3,800
2,200
26
2025-04-21
V
BRM
1.96
1.99
1.90
1.90
-0.06
44,659
115
1.90
2.00
34,882
1,800
2,500
150
1,300
2,100
656
2025-04-17
V
BRM
1.90
2.02
1.85
1.92
0.06
175,006
205
1.92
2.00
138,736
400
17,100
800
12,700
5,045
2025-04-16
V
BRM
2.10
2.10
1.85
1.86
-0.24
278,711
433
1.86
1.96
218,291
5,300
20,800
135
6,300
16,300
9,252
2025-04-15
V
BRM
2.15
2.15
2.08
2.10
-0.05
13,779
17
2.10
2.20
11,600
1,000
1,100
26
2025-04-14
V
BRM
2.21
2.21
2.06
2.15
-0.03
28,175
46
2.07
2.20
20,525
1,700
3,800
2,124