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
04:09:11 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
ELY
0.075
0.08
0.07
0.075
133,000
23
0.075
0.08
107,400
100
22,000
3,000
500
2025-07-10
V
ELY
0.075
0.075
0.075
0.075
4,075
3
0.07
0.08
4,000
5
2025-07-09
V
ELY
0.075
0.08
0.07
0.075
385,824
52
0.07
0.085
273,279
20,000
2,500
58,000
32,000
44
2025-07-08
V
ELY
0.075
0.075
0.07
0.07
-0.005
159,652
17
0.07
0.075
86,652
14,000
31,000
28,000
2025-07-07
V
ELY
0.08
0.08
0.075
0.075
-0.005
137,416
21
0.07
0.085
75,893
10,000
44,000
421
7,000
100
2025-07-04
V
ELY
0.075
0.08
0.075
0.08
0.005
333,820
35
0.075
0.08
279,785
20,000
32,000
2,000
2025-07-03
V
ELY
0.075
0.075
0.075
0.075
88,149
15
0.07
0.075
56,333
31,000
2025-07-02
V
ELY
0.07
0.075
0.065
0.075
0.01
804,807
58
0.07
0.075
184,000
58,000
30,799
222,000
7,000
173,000
130,008
2025-06-30
V
ELY
0.07
0.07
0.06
0.065
-0.005
158,099
13
0.06
0.07
106,099
26,000
13,000
13,000
2025-06-27
V
ELY
0.07
0.07
0.065
0.07
176,036
11
0.065
0.07
78,000
34,000
47,000
17,000
36
2025-06-26
V
ELY
0.07
0.07
0.06
0.07
214,130
23
0.06
0.07
43,100
18,000
69,000
1,000
83,000
30
2025-06-25
V
ELY
0.065
0.07
0.06
0.07
117,922
21
0.065
0.075
107,537
1,000
9,000
2025-06-24
V
ELY
0.07
0.07
0.065
0.07
186,016
22
0.065
0.075
106,833
30,857
11,000
37,000
1
2025-06-23
V
ELY
0.07
0.07
0.065
0.07
0.005
211,796
29
0.065
0.075
88,314
16
80,000
41,916
1,550
2025-06-20
V
ELY
0.06
0.07
0.06
0.065
184,502
20
0.06
0.07
97,500
14,000
30,000
10,000
33,000
2
2025-06-19
V
ELY
0.065
0.065
0.06
0.06
-0.01
135,294
14
0.06
0.065
10,142
30,000
50,000
20,000
24,000
652
500
2025-06-18
V
ELY
0.065
0.07
0.065
0.07
0.005
198,900
37
0.065
0.07
149,900
10,000
2,000
32,000
5,000
2025-06-17
V
ELY
0.065
0.065
0.06
0.065
522,503
29
0.065
0.07
268,103
77,000
92,000
55,000
400
30,000
2025-06-16
V
ELY
0.065
0.065
0.06
0.065
147,563
17
0.06
0.07
68,000
5,000
14,000
59,000
1,267
2025-06-13
V
ELY
0.065
0.065
0.06
0.06
-0.01
210,725
33
0.06
0.065
150,000
6,000
3,000
11,000
825
39,000
800
2025-06-12
V
ELY
0.07
0.07
0.065
0.07
0.005
314,107
25
0.065
0.07
139,750
1,000
89,000
84,000
2025-06-11
V
ELY
0.065
0.07
0.065
0.07
5,801
6
0.065
0.07
4,000
1,000
676
2025-06-10
V
ELY
0.07
0.07
0.065
0.07
35,357
9
0.065
0.07
8,000
26,000
500
500
2025-06-09
V
ELY
0.07
0.07
0.065
0.07
0.005
247,778
14
0.065
0.07
123,000
85,000
39,000
777
2025-06-06
V
ELY
0.065
0.07
0.06
0.07
0.01
335,500
24
0.06
0.07
129,000
102,000
1,000
103,000
500
2025-06-05
V
ELY
0.065
0.075
0.06
0.06
-0.005
380,430
61
0.06
0.07
132,730
2,000
48,000
70,000
500
1,000
126,000
2025-06-04
V
ELY
0.065
0.07
0.065
0.065
284,830
25
0.065
0.075
66,500
77,000
126,000
15,000
330
2025-06-03
V
ELY
0.07
0.07
0.065
0.065
141,527
19
0.065
0.07
62,142
3,000
47,000
24,000
4,000
1,385
2025-06-02
V
ELY
0.065
0.07
0.06
0.065
118,492
28
0.065
0.07
72,000
2,000
11,000
27,000
6,000
491
2025-05-30
V
ELY
0.07
0.07
0.06
0.06
-0.005
16,850
9
0.065
0.07
13,900
2,000
642
2025-05-29
V
ELY
0.07
0.07
0.065
0.065
35,000
19
0.06
0.07
15,000
20,000
2025-05-28
V
ELY
0.065
0.07
0.06
0.065
-0.005
169,390
27
0.065
0.07
123,200
250
29,000
800
16,000
2025-05-27
V
ELY
0.06
0.07
0.06
0.07
0.01
194,750
29
0.055
0.07
162,000
14,000
2,000
16,250
2025-05-26
V
ELY
0.055
0.065
0.05
0.06
0.01
774,180
49
0.055
0.06
260,000
76,000
172,000
112,000
7,000
147,000
2025-05-23
V
ELY
0.05
0.055
0.05
0.055
404,016
27
0.05
0.055
12,000
7,000
125,000
108,000
60,000
563
91,453
2025-05-22
V
ELY
0.05
0.055
0.05
0.055
209,765
18
0.05
0.055
124,000
65,000
17,000
1,400
2,000
2025-05-21
V
ELY
0.055
0.055
0.055
0.055
44,001
4
0.05
0.055
10,000
34,000
2025-05-20
V
ELY
0.06
0.06
0.05
0.05
-0.005
335,145
29
0.05
0.055
154,000
23,000
70,000
33,000
125
6,000
49,000
20
2025-05-16
V
ELY
0.055
0.055
0.05
0.055
163,764
18
0.055
0.06
74,152
59,000
512
29,500
2025-05-15
V
ELY
0.055
0.055
0.05
0.05
-0.005
138,420
15
0.05
0.055
82,000
4,000
26,000
6,000
20,000
420
2025-05-14
V
ELY
0.055
0.055
0.055
0.055
120,000
7
0.05
0.06
20,000
19,000
30,000
51,000
2025-05-13
V
ELY
0.06
0.06
0.05
0.055
-0.005
201,800
30
0.05
0.06
18,000
20,000
9,000
82,000
800
72,000
2025-05-12
V
ELY
0.055
0.06
0.05
0.055
0.005
514,171
43
0.05
0.06
274,164
26,000
17,000
119,000
77,000
994
2025-05-09
V
ELY
0.05
0.055
0.05
0.055
289,145
33
0.05
0.055
77,339
16,350
65,000
65,000
950
39,000
15,006
10,000
2025-05-08
V
ELY
0.055
0.055
0.055
0.055
56,769
10
0.05
0.055
50,500
5,000
1,249
2025-05-07
V
ELY
0.055
0.055
0.05
0.055
214,453
13
0.05
0.06
183,090
15,000
16,000
2025-05-06
V
ELY
0.06
0.06
0.055
0.06
28,900
8
0.055
0.06
14,000
14,000
900
2025-05-05
V
ELY
0.055
0.06
0.055
0.06
92,500
12
0.055
0.06
68,500
7,000
17,000
2025-05-02
V
ELY
0.055
0.06
0.055
0.06
35,000
5
0.055
0.06
3,000
18,000
14,000
2025-05-01
V
ELY
0.06
0.06
0.055
0.06
0.005
227,900
29
0.055
0.06
64,900
133,000
30,000
2025-04-30
V
ELY
0.06
0.06
0.055
0.055
-0.005
131,612
10
0.055
0.06
100,000
20,000
11,000
2025-04-29
V
ELY
0.06
0.06
0.055
0.06
111,111
29
0.055
0.06
26,000
63,000
2,000
111
20,000
2025-04-28
V
ELY
0.06
0.06
0.06
0.06
6,660
3
0.055
0.06
5,000
1,000
2025-04-25
V
ELY
0.06
0.06
0.055
0.06
67,154
7
0.055
0.06
65,000
2,000
2025-04-24
V
ELY
0.06
0.06
0.055
0.06
0.005
26,144
6
0.055
0.06
13,144
10,000
3,000
2025-04-23
V
ELY
0.055
0.06
0.055
0.055
-0.005
428,580
26
0.055
0.06
81,000
14,000
13,000
230,000
80,000
10,000
2025-04-22
V
ELY
0.055
0.06
0.055
0.06
482,800
31
0.055
0.06
106,000
87,000
25,000
148,000
76,000
800
40,000
2025-04-21
V
ELY
0.06
0.06
0.055
0.06
207,589
20
0.055
0.06
169,500
13,000
25,000
2025-04-17
V
ELY
0.055
0.06
0.055
0.055
316,291
23
0.055
0.06
206,020
10,000
70,000
30,000
250
2025-04-16
V
ELY
0.06
0.065
0.055
0.06
529,529
49
0.055
0.06
259,222
1,000
13,307
89,000
7,000
160,000
2025-04-15
V
ELY
0.06
0.065
0.06
0.06
-0.005
125,195
19
0.055
0.065
27,000
10,000
86,000
620
625
2025-04-14
V
ELY
0.065
0.07
0.06
0.065
0.005
132,250
14
0.06
0.065
62,500
50
49,000
15,000
5,000
250