Dark
Streaming/Mobile
Old Site
Home
Products
Help
Contact Us
Your Account
System Status
Sign-up for a FREE 30-day Stockwatch subscription and SEE NO ADS
10:28:36 EST Thu 23 Jan 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
2025-01-22
V
HEVI
0.17
0.175
0.165
0.17
0.01
197,821
64
0.16
0.17
158,245
800
10,500
25,500
2,676
2025-01-21
V
HEVI
0.16
0.17
0.16
0.16
0.015
452,733
72
0.16
0.17
413,500
1,068
6,000
28,500
2,622
200
2025-01-20
V
HEVI
0.15
0.15
0.14
0.145
0.005
41,232
20
0.145
0.15
37,276
1,000
2,000
738
175
2025-01-17
V
HEVI
0.14
0.15
0.135
0.14
0.01
43,586
27
0.135
0.15
28,600
500
12,500
1,586
2025-01-16
V
HEVI
0.15
0.15
0.13
0.13
-0.02
114,459
38
0.14
0.15
51,794
475
3,500
57,000
1,590
2025-01-15
V
HEVI
0.155
0.155
0.13
0.15
0.01
60,633
37
0.14
0.15
49,551
9,000
1,572
2025-01-14
V
HEVI
0.15
0.155
0.125
0.13
-0.015
175,143
69
0.125
0.15
66,175
52,000
3,500
527
6,000
44,500
788
2025-01-13
V
HEVI
0.13
0.15
0.11
0.145
0.02
518,037
72
0.125
0.15
440,356
15,000
8,000
6,000
47,000
941
2025-01-10
V
HEVI
0.11
0.13
0.11
0.13
0.025
264,480
27
0.125
0.13
115,430
20,000
10,000
20,000
16,000
82,500
250
2025-01-09
V
HEVI
0.105
0.11
0.105
0.105
92,164
9
0.105
0.11
76,200
15,500
464
2025-01-08
V
HEVI
0.105
0.11
0.105
0.11
0.005
20,248
10
0.105
0.11
5,000
1,000
13,500
141
2025-01-07
V
HEVI
0.11
0.11
0.105
0.11
0.005
68,762
26
0.105
0.11
20,929
7,000
20,000
4,500
15,500
236
2025-01-06
V
HEVI
0.11
0.11
0.10
0.11
0.005
268,741
31
0.105
0.11
102,500
304
32,000
30,000
30,300
73,000
187
2025-01-03
V
HEVI
0.115
0.115
0.105
0.11
272,574
42
0.105
0.11
105,000
5,091
15,000
20,500
300
500
110,000
1,082
15,000
2025-01-02
V
HEVI
0.11
0.11
0.105
0.11
70,103
16
0.105
0.11
64,500
5,000
450
2024-12-31
V
HEVI
0.11
0.115
0.11
0.115
0.005
35,315
11
0.11
0.115
28,000
1,000
5,500
655
2024-12-30
V
HEVI
0.11
0.115
0.11
0.115
0.01
132,279
33
0.11
0.115
21,001
40,000
250
9,000
61,000
690
2024-12-27
V
HEVI
0.11
0.11
0.105
0.11
267,263
21
0.105
0.11
146,500
22,000
40,000
22,000
35,000
1,063
2024-12-24
V
HEVI
0.11
0.11
0.11
0.11
0.005
6,518
3
0.105
0.11
6,500
18
2024-12-23
V
HEVI
0.11
0.11
0.105
0.11
0.005
70,570
12
0.105
0.11
57,650
12,500
350
2024-12-20
V
HEVI
0.11
0.115
0.105
0.105
-0.005
237,792
39
0.105
0.11
159,100
2,000
28,000
1,000
45,000
1,764
2024-12-19
V
HEVI
0.115
0.115
0.11
0.11
69,971
14
0.11
0.115
69,500
471
2024-12-18
V
HEVI
0.115
0.115
0.11
0.11
-0.005
121,159
30
0.11
0.115
119,067
1,000
1,092
2024-12-17
V
HEVI
0.11
0.115
0.11
0.115
106,018
32
0.11
0.115
73,509
7,000
1,000
24,000
509
2024-12-16
V
HEVI
0.115
0.12
0.11
0.115
133,179
24
0.115
0.12
84,000
4,500
2,500
42,000
117
2024-12-13
V
HEVI
0.115
0.12
0.11
0.115
0.005
269,714
51
0.11
0.12
238,759
3,500
7,000
1,500
16,500
1,606
2024-12-12
V
HEVI
0.12
0.12
0.11
0.11
-0.01
23,281
18
0.11
0.115
13,900
5,000
3,500
285
2024-12-11
V
HEVI
0.12
0.12
0.115
0.12
-0.005
50,919
22
0.115
0.12
27,081
1,500
20,500
1,199
2024-12-10
V
HEVI
0.125
0.125
0.12
0.125
-0.005
189,412
25
0.12
0.125
72,500
3,500
20,000
30,000
2,500
60,000
562
2024-12-09
V
HEVI
0.125
0.13
0.12
0.13
0.01
37,138
16
0.125
0.13
22,000
500
3,000
11,500
138
2024-12-06
V
HEVI
0.125
0.125
0.12
0.12
136,753
22
0.115
0.125
116,416
9,000
10,000
937
2024-12-05
V
HEVI
0.125
0.125
0.12
0.125
0.005
107,329
33
0.12
0.125
87,159
1,500
17,500
655
2024-12-04
V
HEVI
0.125
0.125
0.12
0.12
-0.005
83,849
37
0.12
0.125
39,600
5,000
3,000
9,500
1,500
24,000
1,054
95
2024-12-03
V
HEVI
0.13
0.15
0.12
0.125
-0.015
362,037
67
0.12
0.13
158,440
28,000
33,000
29,250
14,500
97,500
1,046
2024-12-02
V
HEVI
0.15
0.15
0.14
0.14
65,729
32
0.135
0.14
58,606
500
5,500
55
2024-11-29
V
HEVI
0.145
0.145
0.135
0.145
0.005
111,692
46
0.14
0.145
80,072
1,000
1,000
28,500
880
2024-11-28
V
HEVI
0.14
0.14
0.13
0.14
0.015
86,721
30
0.13
0.14
62,852
2,000
21,000
619
2024-11-27
V
HEVI
0.125
0.15
0.12
0.12
-0.005
137,089
40
0.12
0.145
79,500
15,000
3,500
4,000
34,000
90
2024-11-26
V
HEVI
0.14
0.14
0.125
0.13
0.005
31,663
14
0.125
0.145
10,523
9,000
11,000
567
2024-11-25
V
HEVI
0.14
0.14
0.12
0.125
-0.005
114,675
41
0.125
0.14
107,121
500
500
6,000
353
2024-11-22
V
HEVI
0.12
0.13
0.12
0.13
0.01
58,695
13
0.12
0.13
23,000
22,000
13,000
695
2024-11-21
V
HEVI
0.125
0.13
0.12
0.12
-0.015
112,073
43
0.115
0.13
93,200
5,000
3,000
9,000
506
400
2024-11-20
V
HEVI
0.135
0.135
0.125
0.125
-0.01
10,419
12
0.125
0.135
7,150
100
2,500
2024-11-19
V
HEVI
0.12
0.14
0.12
0.135
0.01
11,583
15
0.125
0.135
10,500
500
583
2024-11-18
V
HEVI
0.125
0.125
0.125
0.125
25,863
15
0.12
0.13
18,045
7,000
389
2024-11-15
V
HEVI
0.12
0.125
0.12
0.125
0.01
16,360
7
0.115
0.125
11,000
5,000
360
2024-11-14
V
HEVI
0.13
0.13
0.115
0.115
-0.015
72,301
25
0.115
0.12
40,000
8,900
12,000
10,500
345
2024-11-13
V
HEVI
0.13
0.135
0.13
0.13
0.005
73,502
10
0.125
0.14
65,000
8,500
2024-11-12
V
HEVI
0.14
0.14
0.12
0.12
-0.01
98,140
17
0.12
0.135
56,500
6,500
5,000
11,500
18,500
2024-11-11
V
HEVI
0.135
0.14
0.12
0.12
-0.005
55,636
17
0.125
0.145
19,000
13,000
15,500
8,000
136
2024-11-08
V
HEVI
0.14
0.14
0.12
0.125
-0.01
49,044
23
0.12
0.135
20,250
11,000
17,000
794
2024-11-07
V
HEVI
0.13
0.145
0.12
0.14
0.015
203,082
52
0.13
0.14
138,470
26,350
6,500
5,500
25,000
1,017
2024-11-06
V
HEVI
0.135
0.15
0.12
0.125
-0.01
286,704
76
0.125
0.13
157,542
18,500
38,000
71,500
462
2024-11-05
V
HEVI
0.14
0.17
0.13
0.13
-0.02
116,501
38
0.135
0.155
99,304
1,500
500
13,000
1,316
2024-11-04
V
HEVI
0.14
0.15
0.14
0.15
0.02
29,822
22
0.14
0.15
23,924
235
3,000
2,000
213
200
2024-11-01
V
HEVI
0.125
0.16
0.125
0.13
0.005
258,551
40
0.125
0.135
202,000
3,173
9,000
44,235
143
2024-10-31
V
HEVI
0.125
0.125
0.125
0.125
9,301
6
0.125
0.13
7,500
1,500
1
2024-10-30
V
HEVI
0.125
0.125
0.12
0.125
0.005
23,318
11
0.12
0.125
22,605
463
50
2024-10-29
V
HEVI
0.135
0.135
0.135
0.135
0.015
1,667
2
0.125
0.135
1,500
2024-10-28
V
HEVI
0.13
0.13
0.12
0.12
0.005
113,004
22
0.12
0.135
101,500
4,500
6,500
338
2024-10-25
V
HEVI
0.115
0.135
0.115
0.135
0.015
5,927
6
0.115
0.135
5,250
500
5
2024-10-24
V
HEVI
0.12
0.125
0.11
0.125
0.01
56,420
15
0.11
0.135
31,500
24,500
420