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
16:21:40 EDT Mon 14 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
2025-07-14
V
MASS
0.07
0.08
0.07
0.075
0.01
165,846
18
0.07
0.075
77,000
28,000
24,000
200
36,000
636
2025-07-11
V
MASS
0.075
0.075
0.065
0.065
40,723
13
0.065
0.07
15,850
1,472
20,000
2,000
1
2025-07-10
V
MASS
0.065
0.065
0.065
0.065
2,000
2
0.065
0.075
2,000
2025-07-09
V
MASS
0.065
0.07
0.065
0.065
-0.005
15,000
5
0.065
0.075
15,000
2025-07-08
V
MASS
0.07
0.07
0.07
0.07
-0.01
99,223
11
0.07
0.075
39,220
22,000
26,000
12,000
3
2025-07-07
V
MASS
0.085
0.085
0.08
0.08
34,281
11
0.07
0.08
33,500
546
35
2025-07-04
V
MASS
0.065
0.065
0.065
0.065
-0.015
5,030
5
0.065
0.09
4
2,000
3,000
2025-07-03
V
MASS
0.075
0.085
0.07
0.08
0.005
537,142
34
0.07
0.095
245,000
58,000
20,000
65,000
148,000
1,042
2025-07-02
V
MASS
0.07
0.075
0.07
0.075
0.015
289,560
20
0.065
0.075
154,000
44,000
38,000
53,000
460
2025-06-30
V
MASS
0.065
0.065
0.065
0.065
0.005
35,000
2
0.055
0.065
35,000
2025-06-27
V
MASS
0.065
0.065
0.06
0.06
-0.01
661,102
39
0.06
0.065
501,000
10,000
35,000
42,000
71,000
1,469
2025-06-26
V
MASS
0.065
0.075
0.06
0.07
450,082
57
0.065
0.07
156,000
4,000
21,000
130,000
800
137,000
832
2025-06-25
V
MASS
0.075
0.08
0.07
0.07
-0.005
191,300
17
0.065
0.07
115,000
20,000
31,000
3,000
22,000
300
2025-06-24
V
MASS
0.075
0.08
0.075
0.08
7,403
7
0.07
0.08
1,283
6,000
2025-06-23
V
MASS
0.065
0.085
0.065
0.075
0.015
420,250
72
0.07
0.08
373,397
2,000
5,000
7,000
29,600
2,803
2025-06-20
V
MASS
0.06
0.07
0.06
0.06
476,340
77
0.055
0.065
142,000
233,000
21,000
12,000
66,000
1,490
2025-06-19
V
MASS
0.06
0.065
0.055
0.055
-0.005
76,000
7
0.055
0.06
11,000
26,000
39,000
2025-06-18
V
MASS
0.06
0.06
0.06
0.06
26,117
4
0.06
0.065
15,117
11,000
2025-06-17
V
MASS
0.06
0.06
0.06
0.06
84,500
5
0.06
0.065
61,000
9,000
14,000
2025-06-16
V
MASS
0.06
0.06
0.06
0.06
100
1
0.055
0.06
100
200
2025-06-13
V
MASS
0.065
0.065
0.055
0.055
-0.005
75,900
8
0.06
0.065
21,300
50,600
4,000
2025-06-12
V
MASS
0.065
0.065
0.065
0.065
0.005
15,000
1
0.06
0.075
15,000
2025-06-11
V
MASS
0.06
0.06
0.055
0.055
-0.005
16,200
6
0.055
0.075
8,400
800
1,000
6,000
2025-06-10
V
MASS
0.06
0.055
0.065
2025-06-09
V
MASS
0.065
0.065
0.065
0.065
0.005
1,141
3
0.055
0.075
1,000
1
2025-06-06
V
MASS
0.06
0.07
0.055
0.055
35,765
19
0.06
0.07
15,300
3,712
1,250
8,000
7,000
503
2025-06-05
V
MASS
0.065
0.065
0.05
0.055
319,206
23
0.055
0.06
81,000
80,000
20,000
48,000
200
49,000
6
41,000
2025-06-04
V
MASS
0.055
0.065
0.055
0.065
0.01
79,000
9
0.055
0.065
4,000
42,000
33,000
2025-06-03
V
MASS
0.06
0.06
0.05
0.05
-0.01
51,561
10
0.05
0.06
48,000
2,000
30
4
2025-06-02
V
MASS
0.065
0.065
0.055
0.06
-0.005
134,920
19
0.055
0.065
63,220
354
20,000
10,000
40,000
846
2025-05-30
V
MASS
0.07
0.07
0.065
0.065
35,150
4
0.06
0.065
35,000
150
2025-05-29
V
MASS
0.065
0.07
0.065
0.065
-0.005
31,219
16
0.06
0.065
12,000
7,000
11,000
1,219
2025-05-28
V
MASS
0.075
0.075
0.07
0.07
-0.005
23,386
8
0.065
0.07
19,454
2,000
600
2025-05-27
V
MASS
0.075
0.075
0.065
0.065
-0.015
180,060
13
0.065
0.075
168,000
2,000
1,000
9,000
2025-05-26
V
MASS
0.08
0.08
0.075
0.075
-0.005
26,900
8
0.075
0.08
20,700
1,000
5,000
200
2025-05-23
V
MASS
0.08
0.08
0.09
2025-05-22
V
MASS
0.09
0.09
0.08
0.09
0.005
104,499
14
0.08
0.09
84,000
7,000
12,000
799
2025-05-21
V
MASS
0.075
0.095
0.075
0.085
0.01
239,389
29
0.085
0.095
224,889
1,000
13,000
500
2025-05-20
V
MASS
0.075
0.075
0.055
0.075
246,178
42
0.06
0.085
135,000
20,000
11,000
76,000
2,908
2025-05-16
V
MASS
0.075
0.08
0.075
0.08
-0.01
38,138
15
0.065
0.08
15,000
6,000
5,000
11,000
1,138
2025-05-15
V
MASS
0.09
0.065
0.085
2025-05-14
V
MASS
0.09
0.09
0.09
0.09
-0.005
3,000
1
0.055
0.09
3,000
2025-05-13
V
MASS
0.095
0.055
0.09
2025-05-12
V
MASS
0.095
0.095
0.08
0.095
0.005
5,646
12
0.07
0.095
2,375
350
1,000
500
1,000
51
2025-05-09
V
MASS
0.08
0.09
0.08
0.09
0.015
45,500
8
0.06
0.095
45,000
500
2025-05-08
V
MASS
0.075
0.05
0.08
2025-05-07
V
MASS
0.07
0.08
0.07
0.075
-0.005
26,200
9
0.075
0.08
17,200
2,000
1,000
5,000
1,000
2025-05-06
V
MASS
0.08
0.08
0.07
0.07
-0.01
92,000
10
0.07
0.08
54,000
10,000
28,000
2025-05-05
V
MASS
0.075
0.08
0.075
0.075
-0.02
78,937
11
0.075
0.08
14,000
10,000
20,000
10,000
24,000
2025-05-02
V
MASS
0.095
0.095
0.095
0.095
3,000
1
0.08
0.095
3,000
2025-05-01
V
MASS
0.09
0.095
0.09
0.095
40,625
9
0.08
0.095
39,000
1,000
2025-04-30
V
MASS
0.07
0.095
0.07
0.095
0.005
68,517
6
0.07
0.095
48,000
20,000
517
2025-04-29
V
MASS
0.09
0.09
0.09
0.09
249,535
27
0.07
0.095
238,100
1,000
5,000
1,000
1,000
1,027
2025-04-28
V
MASS
0.09
0.075
0.09
2025-04-25
V
MASS
0.075
0.09
0.075
0.09
0.005
23,832
10
0.07
0.09
12,300
11,000
532
2025-04-24
V
MASS
0.085
0.09
0.085
0.085
0.005
83,718
9
0.075
0.09
58,000
6,000
11,000
8,000
118
2025-04-23
V
MASS
0.08
0.085
0.07
0.085
0.005
102,192
15
0.08
0.085
30,000
22,475
23,000
25,000
1,517
2025-04-22
V
MASS
0.08
0.08
0.08
0.08
289,479
17
0.07
0.08
189,000
329
54,000
45,000
1,150
2025-04-21
V
MASS
0.085
0.095
0.08
0.085
-0.005
309,755
19
0.08
0.085
298,200
338
2,000
8,000
788
2025-04-17
V
MASS
0.09
0.09
0.09
0.09
-0.01
15,780
10
0.085
0.10
550
15,000
2025-04-16
V
MASS
0.09
0.10
0.09
0.10
0.01
81,000
11
0.085
0.10
48,000
10,000
23,000
2025-04-15
V
MASS
0.10
0.105
0.085
0.09
-0.015
535,533
66
0.085
0.09
406,644
164
40,000
26,500
62,000
160