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
23:21:09 EDT Wed 02 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
2025-07-02
V
MDX
0.09
0.09
0.085
0.09
6,171
5
0.085
0.09
2,000
4,000
2025-06-30
V
MDX
0.085
0.09
0.085
0.09
0.005
87,500
17
0.085
0.09
37,000
16,000
34,000
2025-06-27
V
MDX
0.085
0.09
0.085
0.09
29,100
8
0.085
0.09
5,000
5,000
17,000
2,000
2025-06-26
V
MDX
0.09
0.09
0.085
0.09
56,055
15
0.085
0.09
23,000
28,000
4,000
555
2025-06-25
V
MDX
0.085
0.09
0.085
0.09
261,561
21
0.085
0.09
229,000
6,000
14,000
350
12,000
211
2025-06-24
V
MDX
0.09
0.09
0.09
0.09
8,116
5
0.085
0.09
6,000
2,000
100
2025-06-23
V
MDX
0.09
0.09
0.085
0.09
45,105
15
0.085
0.09
16,000
13,000
100
16,000
2025-06-20
V
MDX
0.09
0.095
0.085
0.085
-0.005
125,100
18
0.085
0.095
21,000
12,000
54,000
25,000
100
13,000
2025-06-19
V
MDX
0.085
0.09
0.085
0.085
-0.005
13,000
3
0.085
0.09
10,000
2,000
1,000
2025-06-18
V
MDX
0.09
0.09
0.085
0.09
58,757
21
0.085
0.09
29,000
1,000
3,000
100
25,000
457
2025-06-17
V
MDX
0.09
0.09
0.085
0.09
0.005
25,264
9
0.085
0.09
11,000
12,000
100
2,000
164
2025-06-16
V
MDX
0.095
0.10
0.08
0.09
-0.005
1,121,855
81
0.08
0.09
866,190
41,000
20,000
58,000
100
1,000
134,000
588
2025-06-13
V
MDX
0.085
0.095
0.085
0.09
0.005
894,449
63
0.09
0.095
706,500
2,000
50,000
68,000
100
7,000
56,000
2,224
2025-06-12
V
MDX
0.075
0.085
0.075
0.085
0.01
329,100
31
0.08
0.085
91,000
86,000
47,000
33,000
100
68,000
4,000
2025-06-11
V
MDX
0.075
0.075
0.07
0.075
78,810
13
0.07
0.075
5,010
1,000
34,000
700
38,000
2025-06-10
V
MDX
0.075
0.075
0.07
0.07
-0.005
155,383
22
0.07
0.075
143,600
300
7,000
983
3,000
2025-06-09
V
MDX
0.075
0.075
0.075
0.075
-0.005
358,348
26
0.075
0.08
106,000
109,000
81,000
61,000
2025-06-06
V
MDX
0.08
0.08
0.075
0.075
-0.005
112,100
14
0.075
0.08
74,000
1,000
28,000
100
9,000
2025-06-05
V
MDX
0.075
0.085
0.075
0.08
0.005
295,795
37
0.075
0.08
76,000
112,000
9,000
38,000
60,000
795
2025-06-04
V
MDX
0.075
0.08
0.075
0.075
-0.005
288,950
29
0.075
0.08
66,000
142,000
5,000
5,000
850
70,000
100
2025-06-03
V
MDX
0.085
0.085
0.075
0.08
-0.005
150,600
35
0.075
0.08
94,000
14,000
3,000
36,000
900
1,000
200
2025-06-02
V
MDX
0.08
0.085
0.08
0.08
-0.005
87,300
15
0.08
0.085
6,000
4,000
56,000
20,000
800
2025-05-30
V
MDX
0.085
0.09
0.075
0.085
1,406,618
85
0.08
0.085
1,097,569
5,000
20,000
84,000
12,000
187,000
794
2025-05-29
V
MDX
0.075
0.085
0.075
0.085
0.01
218,000
16
0.075
0.085
175,000
6,000
28,000
9,000
2025-05-28
V
MDX
0.08
0.08
0.075
0.075
24,100
4
0.075
0.08
20,000
4,000
2025-05-27
V
MDX
0.08
0.08
0.075
0.075
43,000
5
0.075
0.08
29,000
3,000
11,000
2025-05-26
V
MDX
0.08
0.08
0.07
0.075
141,501
20
0.075
0.08
72,000
9,000
12,000
8,000
40,000
501
2025-05-23
V
MDX
0.08
0.08
0.07
0.075
-0.005
76,237
12
0.07
0.075
70,587
5,000
650
2025-05-22
V
MDX
0.08
0.08
0.075
0.08
0.005
100,383
21
0.075
0.08
91,383
9,000
2025-05-21
V
MDX
0.07
0.075
0.06
0.075
478,666
51
0.075
0.08
228,153
24,000
69,000
100,000
56,000
843
2025-05-20
V
MDX
0.075
0.08
0.06
0.06
-0.01
148,040
21
0.065
0.075
92,000
9,000
31,000
6,000
10,040
2025-05-16
V
MDX
0.08
0.08
0.065
0.065
-0.015
326,749
54
0.065
0.075
184,825
36,000
40,000
12,000
10,000
43,000
424
2025-05-15
V
MDX
0.075
0.085
0.075
0.08
0.01
1,097,627
78
0.075
0.08
980,000
16,000
44,000
1,000
56,000
627
2025-05-14
V
MDX
0.07
0.075
0.065
0.075
0.0125
158,744
23
0.065
0.075
16,497
14,000
2,000
85,000
400
40,000
847
2025-05-13
V
MDX
0.06
0.065
0.06
0.06
106,000
12
0.06
0.065
28,000
12,000
12,000
54,000
2025-05-12
V
MDX
0.06
0.065
0.06
0.06
-0.005
180,000
17
0.06
0.065
154,000
1,000
23,000
1,000
2025-05-09
V
MDX
0.07
0.07
0.06
0.065
-0.005
258,946
25
0.06
0.07
197,000
8,000
53,000
946
2025-05-08
V
MDX
0.07
0.07
0.07
0.07
-0.005
37,800
7
0.065
0.075
32,000
800
5,000
2025-05-07
V
MDX
0.08
0.08
0.07
0.075
156,595
18
0.07
0.075
102,000
14,000
2,000
295
38,000
300
2025-05-06
V
MDX
0.07
0.075
0.07
0.075
210,640
23
0.07
0.075
110,000
20,000
9,000
4,000
67,000
640
2025-05-05
V
MDX
0.075
0.075
0.07
0.075
196,001
13
0.07
0.075
171,000
4,000
17,000
4,000
2025-05-02
V
MDX
0.08
0.08
0.075
0.075
393,500
55
0.07
0.085
198,000
93,000
43,000
59,000
500
2025-05-01
V
MDX
0.075
0.08
0.07
0.07
-0.005
530,595
42
0.075
0.08
383,500
10,000
20,000
65,000
50,000
1,075
2025-04-30
V
MDX
0.07
0.075
0.07
0.075
0.005
188,693
21
0.07
0.075
51,000
4,000
28,000
38,000
160
67,000
2025-04-29
V
MDX
0.075
0.075
0.07
0.075
67,322
14
0.07
0.075
33,500
6,000
20,000
7,000
156
2025-04-28
V
MDX
0.08
0.08
0.07
0.075
-0.005
344,476
33
0.07
0.075
79,000
1,000
70,000
94,000
225
99,000
1,095
2025-04-25
V
MDX
0.08
0.08
0.075
0.08
0.005
169,147
13
0.07
0.08
168,000
500
2025-04-24
V
MDX
0.06
0.075
0.06
0.075
0.01
497,521
50
0.075
0.08
281,071
43,000
50,000
60,000
63,000
450
2025-04-23
V
MDX
0.065
0.07
0.06
0.065
-0.005
216,810
25
0.06
0.065
99,000
33,000
52,000
810
32,000
2025-04-22
V
MDX
0.06
0.07
0.06
0.07
73,255
10
0.06
0.07
5,000
7,000
20,000
4,000
200
37,000
55
2025-04-21
V
MDX
0.06
0.07
0.055
0.07
76,000
17
0.06
0.07
41,000
3,000
3,000
29,000
2025-04-17
V
MDX
0.07
0.07
0.06
0.06
-0.005
12,260
3
0.06
0.07
3,000
9,000
260
2025-04-16
V
MDX
0.06
0.065
0.06
0.065
118,320
24
0.065
0.07
40,200
8,000
22,000
9,000
20
39,000
2025-04-15
V
MDX
0.065
0.07
0.065
0.065
0.005
155,733
17
0.06
0.065
49,000
5,000
9,000
40,000
52,000
733
2025-04-14
V
MDX
0.065
0.065
0.06
0.06
-0.005
45,000
6
0.06
0.065
44,000
1,000
2025-04-11
V
MDX
0.06
0.065
0.055
0.055
25,188
8
0.055
0.065
3,000
15,000
145
6,000
1,043
2025-04-10
V
MDX
0.055
0.065
0.055
0.055
80,500
17
0.055
0.065
14,000
2,000
13,000
13,000
38,000
500
2025-04-09
V
MDX
0.05
0.055
0.05
0.055
34,955
12
0.045
0.055
13,491
1,000
16,000
3,000
1,464
2025-04-08
V
MDX
0.055
0.055
0.05
0.055
-0.005
49,700
12
0.05
0.055
22,000
500
10,000
5,000
12,000
2025-04-07
V
MDX
0.06
0.06
0.06
0.06
5,000
1
0.05
0.06
5,000
2025-04-04
V
MDX
0.06
0.06
0.06
0.06
0.005
2,500
2
0.055
0.06
2,500
2025-04-03
V
MDX
0.055
0.06
0.055
0.06
52,603
9
0.055
0.06
10,603
25,000
5,000
12,000