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
02:13:07 EDT Wed 09 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
2025-07-08
V
MPH
1.23
1.11
1.32
2025-07-07
V
MPH
1.23
1.23
1.23
1.23
-0.02
6,156
9
1.23
1.32
4,050
900
900
300
2025-07-04
V
MPH
1.25
1.23
1.33
2025-07-03
V
MPH
1.25
1.23
1.33
2025-07-02
V
MPH
1.25
1.21
1.33
2025-06-30
V
MPH
1.25
1.21
1.33
2025-06-27
V
MPH
1.25
1.25
1.25
1.25
2,700
5
1.25
1.33
1,500
600
600
2025-06-26
V
MPH
1.25
1.25
1.25
1.25
344
3
1.25
1.33
300
2025-06-25
V
MPH
1.25
1.26
1.25
1.25
1,270
6
1.25
1.33
1,200
2025-06-24
V
MPH
1.25
1.25
1.25
1.25
-0.02
414
3
1.25
1.33
300
64
2025-06-23
V
MPH
1.24
1.33
1.24
1.27
0.09
6,000
9
1.27
1.33
5,500
400
100
2025-06-20
V
MPH
1.16
1.23
1.16
1.18
0.02
2,605
8
1.18
1.23
2,506
99
2025-06-19
V
MPH
1.16
1.12
1.16
2025-06-18
V
MPH
1.11
1.16
1.11
1.16
0.05
5,949
7
1.11
1.16
3,300
900
49
1,200
500
2025-06-17
V
MPH
1.11
1.11
1.16
2025-06-16
V
MPH
1.10
1.11
1.10
1.11
0.05
1,200
5
1.11
1.17
800
400
2025-06-13
V
MPH
1.12
1.12
1.12
1.12
0.06
133
2
1.11
1.17
100
33
2025-06-12
V
MPH
1.11
1.11
1.11
1.11
0.05
1,622
4
1.11
1.17
1,500
22
100
2025-06-11
V
MPH
1.06
1.09
1.17
2025-06-10
V
MPH
1.06
1.06
1.17
2025-06-09
V
MPH
1.13
1.13
1.06
1.09
-0.08
1,200
5
1.06
1.17
1,000
100
100
2025-06-06
V
MPH
1.17
1.06
1.17
2025-06-05
V
MPH
1.17
1.17
1.17
1.17
0.17
1,322
9
1.06
1.17
800
200
56
200
2
2025-06-04
V
MPH
1.00
1.00
1.00
1.00
-0.06
1,000
2
1.06
1.17
1,000
2025-06-03
V
MPH
1.06
0.96
1.17
2025-06-02
V
MPH
1.06
0.95
1.17
2025-05-30
V
MPH
1.05
1.05
1.05
1.05
-0.01
345
2
1.05
1.17
300
45
2025-05-29
V
MPH
1.055
1.055
0.95
0.95
-0.11
233
3
1.05
1.17
100
33
100
2025-05-28
V
MPH
1.03
1.06
1.00
1.06
8,588
9
1.07
1.17
8,488
100
2025-05-27
V
MPH
1.06
1.06
1.06
1.06
0.12
2,500
4
0.95
1.06
500
1,500
500
2025-05-26
V
MPH
0.94
0.94
1.06
2025-05-23
V
MPH
0.94
0.94
0.94
0.94
100
1
0.94
1.06
100
2025-05-22
V
MPH
0.94
0.94
0.94
0.94
687
3
0.94
1.06
75
500
2025-05-21
V
MPH
0.94
0.94
1.06
2025-05-20
V
MPH
1.00
1.00
0.94
0.94
-0.06
566
5
0.94
1.06
500
33
33
2025-05-16
V
MPH
1.00
1.06
1.00
1.06
0.06
4,461
6
1.00
1.06
4,286
100
2025-05-15
V
MPH
1.00
1.00
1.00
1.00
0.13
5,000
4
0.95
1.00
2,000
1,000
2,000
2025-05-14
V
MPH
0.87
0.94
1.00
2025-05-13
V
MPH
0.87
0.94
1.00
2025-05-12
V
MPH
0.87
0.87
0.87
0.87
0.04
500
1
0.87
1.00
500
2025-05-09
V
MPH
0.83
0.87
1.00
2025-05-08
V
MPH
0.83
0.87
1.06
2025-05-07
V
MPH
0.83
0.87
1.06
2025-05-06
V
MPH
0.83
0.86
1.06
2025-05-05
V
MPH
0.83
0.83
0.83
0.83
13
1
0.87
1.06
13
66
2025-05-02
V
MPH
0.83
0.87
1.06
2025-05-01
V
MPH
0.83
0.86
1.06
2025-04-30
V
MPH
0.83
0.95
0.83
0.95
4,066
6
0.86
1.06
1,500
500
2,066
2025-04-29
V
MPH
0.82
0.95
0.82
0.95
0.12
5,066
9
0.82
0.98
2,000
500
66
1,000
1,500
2025-04-28
V
MPH
0.83
0.82
0.98
2025-04-25
V
MPH
1.00
1.00
1.00
1.00
0.17
500
1
0.82
1.00
500
2025-04-24
V
MPH
1.00
1.00
1.00
1.00
0.17
596
3
0.82
1.00
500
48
48
2025-04-23
V
MPH
0.83
0.82
1.00
2025-04-22
V
MPH
0.83
0.82
1.00
2025-04-21
V
MPH
0.83
0.83
1.00
2025-04-17
V
MPH
0.82
0.83
0.82
0.82
-0.08
3,980
4
0.82
1.00
3,480
500
2025-04-16
V
MPH
0.82
0.90
0.82
0.90
0.01
2,092
7
0.82
1.00
1,500
53
519
2025-04-15
V
MPH
0.89
0.83
1.00
2025-04-14
V
MPH
0.88
0.89
0.88
0.89
0.11
10,783
6
0.82
1.00
9,873
500
410
2025-04-11
V
MPH
0.76
0.78
0.70
0.78
0.05
26,151
18
0.76
0.88
21,985
1,000
2,500
500
2025-04-10
V
MPH
0.73
0.73
0.73
0.73
2,890
5
0.73
0.77
2,000
890
2025-04-09
V
MPH
0.75
0.76
0.73
0.73
0.10
1,800
4
0.73
0.77
1,000
300
500