Stockwatch

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

15:08:07 EDT Tue 22 Apr 2025

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
2025-02-21	V	MDCX	5.91	5.91	5.46	5.47	-0.23	1,104	5	3.60		700						400
2025-02-20	V	MDCX	5.70	5.70	5.70	5.70	-0.01	1,000	1	3.60		1,000
2025-02-19	V	MDCX	5.67	5.71	5.50	5.71	0.03	2,340	8	3.60		2,340
2025-02-18	V	MDCX	5.85	5.85	5.67	5.68	0.68	3,052	19	5.45	5.90	2,940
2025-02-14	V	MDCX	3.95	5.00	3.95	5.00	1.10	3,000	9	0.10	7.60	3,000
2025-02-13	V	MDCX	4.39	4.39	3.90	3.90	0.05	10,769	24	0.10	5.00	10,400	300
2025-02-12	V	MDCX	3.85	3.85	3.85	3.85		1,000	2	4.00	5.00	1,000
2025-02-11	V	MDCX	3.85	3.85	3.85	3.85		38	1	0.10	4.50	38
2025-02-10	V	MDCX				3.85				0.10	4.50
2025-02-07	V	MDCX	3.85	3.85	3.85	3.85		1,003	7	0.10	4.50	500	500
2025-02-06	V	MDCX	3.85	3.85	3.85	3.85		60	1	0.10	4.50	60
2025-02-05	V	MDCX	3.85	3.85	3.85	3.85	0.01	600	2	0.10	4.50	600
2025-02-04	V	MDCX	3.84	3.84	3.84	3.84	-0.01	400	1	0.10	3.85	400
2025-02-03	V	MDCX				3.85				0.10	3.85
2025-01-31	V	MDCX	3.85	3.85	3.85	3.85	-0.05	300	1	0.10	4.50	300
2025-01-30	V	MDCX				3.90				0.10	3.85
2025-01-29	V	MDCX				3.90				0.10	4.50
2025-01-28	V	MDCX				3.90				0.10	4.50
2025-01-27	V	MDCX				3.90				0.10	4.50
2025-01-24	V	MDCX	4.50	4.50	3.90	3.90	-0.10	2,526	11	2.50	4.50	2,226	100			100								100
2025-01-23	V	MDCX	3.86	4.00	3.86	4.00	-0.25	400	2	0.455	4.50	400