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
04:54:36 EDT Sat 12 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
2025-07-11
V
NCX
1.12
1.12
1.09
1.12
0.01
458,955
588
1.11
1.12
189,526
33,500
20,600
76,900
978
25,300
20,800
27,802
11,300
600
2025-07-10
V
NCX
1.14
1.15
1.10
1.11
-0.02
537,220
360
1.10
1.12
255,101
53,700
18,800
64,800
3,251
18,400
14,200
41,558
8,300
2025-07-09
V
NCX
1.11
1.15
1.11
1.13
-0.01
339,867
241
1.13
1.14
173,721
23,800
33,400
47,900
4,389
15,100
22,800
6,699
10,700
2025-07-08
V
NCX
1.20
1.20
1.14
1.14
-0.055
598,112
1,080
1.13
1.16
252,552
43,000
57,800
70,100
1,462
70,000
38,100
5,930
12,300
2025-07-07
V
NCX
1.21
1.21
1.15
1.195
0.01
790,932
495
1.17
1.20
521,250
32,200
65,503
43,800
1,189
42,200
25,400
19,605
18,800
2025-07-04
V
NCX
1.15
1.23
1.13
1.185
0.02
160,995
306
1.17
1.20
127,557
13,600
7,100
2,400
1,968
4,400
100
1,258
2025-07-03
V
NCX
1.15
1.18
1.13
1.165
0.025
612,121
498
1.15
1.17
282,010
125,000
57,100
74,300
2,150
21,800
22,200
9,005
11,900
2025-07-02
V
NCX
1.12
1.17
1.08
1.15
0.06
1,000,009
1,398
1.14
1.15
435,470
87,400
57,900
230,300
3,615
33,700
57,797
23,643
46,900
5,100
2025-06-30
V
NCX
1.14
1.15
1.08
1.09
-0.04
1,070,249
843
1.08
1.11
471,231
139,800
64,900
216,600
1,605
71,300
47,100
21,384
17,400
1,495
2025-06-27
V
NCX
1.15
1.19
1.12
1.13
-0.04
792,509
629
1.10
1.18
372,515
92,500
51,400
134,600
1,388
20,800
59,400
39,417
5,600
1,200
2025-06-26
V
NCX
1.17
1.19
1.14
1.18
0.025
353,176
264
1.16
1.19
99,878
101,600
56,600
54,000
470
6,100
10,000
3,744
15,800
2,680
2025-06-25
V
NCX
1.19
1.19
1.15
1.17
-0.01
419,129
473
1.14
1.19
183,477
82,716
22,500
33,100
3,110
6,500
23,200
18,326
16,000
6,300
2025-06-24
V
NCX
1.16
1.25
1.14
1.18
1,104,546
634
1.17
1.20
544,047
98,500
100,833
204,400
4,058
19,300
80,500
19,806
16,200
1,037
2025-06-23
V
NCX
1.22
1.27
1.18
1.18
-0.03
1,001,433
571
1.18
1.25
582,430
92,100
87,148
116,300
2,728
27,100
63,700
1,823
24,500
2,200
2025-06-20
V
NCX
1.18
1.21
1.13
1.20
0.02
1,138,520
883
1.18
1.23
580,835
200,600
69,200
162,200
3,091
20,500
52,600
18,645
16,800
4,300
2025-06-19
V
NCX
1.20
1.22
1.16
1.19
-0.02
542,809
351
1.17
1.19
387,620
24,200
34,648
58,400
1,268
5,100
19,800
2,387
7,200
500
2025-06-18
V
NCX
1.27
1.28
1.19
1.21
-0.06
1,095,939
702
1.20
1.24
402,576
226,002
144,700
165,000
4,155
50,000
48,900
5,132
25,300
14,900
2025-06-17
V
NCX
1.33
1.34
1.20
1.27
-0.03
854,852
707
1.23
1.30
335,919
123,100
120,255
116,400
4,118
40,300
48,500
26,975
24,500
8,500
2025-06-16
V
NCX
1.34
1.38
1.25
1.31
0.03
1,150,768
849
1.25
1.35
553,258
116,600
70,800
194,400
7,310
42,600
65,500
12,424
23,500
14,380
2025-06-13
V
NCX
1.18
1.30
1.16
1.28
0.13
1,350,848
756
1.28
1.30
779,523
173,400
99,605
138,500
188
28,200
80,100
13,980
17,400
5,450
2025-06-12
V
NCX
1.15
1.19
1.11
1.15
1,435,467
1,006
1.11
1.18
539,209
233,400
119,600
216,800
142
71,300
144,900
33,139
12,500
1,642
2025-06-11
V
NCX
1.22
1.25
1.12
1.15
-0.09
964,029
880
1.12
1.16
480,070
105,878
64,800
137,200
2,429
79,500
52,200
4,871
31,100
4,200
2025-06-10
V
NCX
1.29
1.29
1.16
1.23
-0.02
1,333,232
833
1.22
1.27
639,082
100,200
111,300
167,200
517
29,800
124,900
113,391
25,700
6,567
2025-06-09
V
NCX
1.21
1.29
1.18
1.25
0.07
1,943,087
1,399
1.25
1.29
830,803
225,184
265,900
290,500
1,183
62,700
210,300
17,796
15,200
5,725
2025-06-06
V
NCX
1.15
1.23
1.06
1.20
0.11
2,033,843
1,291
1.16
1.20
1,022,785
122,700
277,500
274,600
593
57,933
155,300
26,248
74,200
5,241
2025-06-05
V
NCX
0.98
1.11
0.96
1.09
0.15
1,515,779
749
1.04
1.10
644,038
105,000
268,584
234,000
3,758
10,500
132,000
41,018
32,500
11,071
2025-06-04
V
NCX
0.97
1.00
0.94
0.95
897,529
622
0.93
0.96
420,648
70,638
97,500
184,500
1,715
18,500
71,500
5,999
21,500
3,188
2025-06-03
V
NCX
0.93
0.97
0.92
0.97
0.04
548,468
346
0.93
0.98
220,153
35,500
80,000
106,000
260
7,000
46,500
35,942
15,000
1,380
2025-06-02
V
NCX
0.92
1.00
0.92
0.92
1,356,272
577
0.90
0.94
487,736
179,000
229,000
216,000
500
20,500
117,000
66,862
14,500
11,590
2025-05-30
V
NCX
0.95
0.95
0.89
0.92
-0.01
520,300
325
0.90
0.93
177,799
90,100
47,397
85,500
900
15,000
45,000
3,827
3,000
500
2025-05-29
V
NCX
0.95
0.95
0.88
0.93
519,646
316
0.88
0.95
246,993
37,390
74,000
90,500
200
18,500
36,000
6,080
5,500
500
2025-05-28
V
NCX
0.90
0.95
0.89
0.93
0.045
787,679
409
0.92
0.94
307,591
52,384
82,100
197,000
110
8,000
102,500
6,522
12,500
4,500
2025-05-27
V
NCX
0.87
0.90
0.85
0.89
0.04
585,627
318
0.88
0.89
271,968
82,500
61,500
95,000
400
13,000
46,000
8,024
4,256
2025-05-26
V
NCX
0.85
0.87
0.82
0.87
0.05
296,706
182
0.85
0.87
84,450
11,500
98,800
75,500
676
16,000
3,660
4,000
720
2025-05-23
V
NCX
0.82
0.83
0.77
0.82
0.05
1,014,499
386
0.80
0.85
235,726
343,000
111,750
188,000
3,025
2,500
43,000
58,672
21,000
3,704
2025-05-22
V
NCX
0.72
0.85
0.72
0.77
0.07
1,181,139
448
0.76
0.81
414,598
37,500
196,800
316,500
250
9,500
155,000
8,835
18,500
16,847
2025-05-21
V
NCX
0.71
0.71
0.69
0.71
0.02
449,181
198
0.70
0.72
113,251
25,000
163,300
57,000
665
21,500
24,500
19,050
2025-05-20
V
NCX
0.70
0.71
0.69
0.70
0.01
647,022
184
0.69
0.72
192,795
16,000
115,450
271,000
920
6,000
33,500
3,916
2025-05-16
V
NCX
0.70
0.70
0.68
0.69
-0.01
179,664
93
0.68
0.70
79,002
13,000
32,000
45,000
108
2,000
6,500
1,172
2025-05-15
V
NCX
0.68
0.70
0.68
0.70
0.02
90,437
49
0.68
0.72
4,500
21,500
30,500
23,000
1,000
3,000
1,632
4,850
2025-05-14
V
NCX
0.70
0.70
0.68
0.69
-0.01
203,702
90
0.68
0.70
59,235
16,500
31,000
42,000
2,500
45,000
1,512
4,685
2025-05-13
V
NCX
0.70
0.71
0.69
0.70
0.01
254,981
111
0.69
0.70
31,243
7,000
104,500
44,000
75
28,000
38,435
500
2025-05-12
V
NCX
0.72
0.72
0.69
0.70
188,638
114
0.69
0.74
32,395
17,000
19,500
61,500
10
500
39,000
5,727
2025-05-09
V
NCX
0.70
0.71
0.69
0.70
186,492
133
0.69
0.74
36,136
7,500
31,400
17,500
2,500
4,000
48,533
1,000
2025-05-08
V
NCX
0.71
0.71
0.69
0.71
0.01
386,175
174
0.69
0.74
105,197
59,500
29,800
59,500
40
500
49,000
23,285
4,100
2025-05-07
V
NCX
0.72
0.72
0.69
0.70
231,371
89
0.69
0.74
79,412
21,000
34,500
44,000
201
500
13,500
27,928
3,300
2025-05-06
V
NCX
0.73
0.73
0.70
0.70
-0.01
494,470
188
0.69
0.75
99,225
92,500
64,500
96,500
715
91,500
25,256
500
3,500
2025-05-05
V
NCX
0.72
0.72
0.70
0.70
-0.01
317,623
105
0.69
0.73
91,215
23,000
24,500
79,500
500
16,500
43,002
2025-05-02
V
NCX
0.71
0.71
0.69
0.70
359,327
156
0.69
0.71
66,720
12,000
33,500
129,000
465
4,000
10,500
55,585
3,500
2025-05-01
V
NCX
0.74
0.74
0.70
0.70
-0.035
610,089
246
0.69
0.75
194,362
65,500
81,300
151,000
2,650
3,000
41,500
46,327
500
7,500
2025-04-30
V
NCX
0.75
0.75
0.73
0.74
-0.01
433,831
208
0.73
0.75
135,398
20,000
106,500
117,500
310
18,000
15,973
4,000
2,500
2025-04-29
V
NCX
0.73
0.75
0.73
0.75
0.02
845,466
361
0.74
0.77
93,896
25,000
137,525
231,000
1,181
101,000
129,752
7,100
2025-04-28
V
NCX
0.70
0.74
0.69
0.73
0.05
1,057,391
406
0.72
0.73
117,870
19,100
174,515
299,500
1,500
118,000
134,926
3,500
2025-04-25
V
NCX
0.68
0.70
0.68
0.70
0.01
149,249
89
0.68
0.70
23,290
10,100
33,000
28,500
400
45,500
1,921
3,987
2025-04-24
V
NCX
0.69
0.70
0.68
0.68
-0.01
192,553
89
0.68
0.70
60,186
500
30,000
53,500
560
500
40,500
2,280
2,500
2025-04-23
V
NCX
0.70
0.70
0.69
0.69
125,176
73
0.69
0.72
25,310
3,190
45,500
29,500
878
11,500
9,027
2025-04-22
V
NCX
0.72
0.72
0.68
0.69
-0.01
587,112
199
0.69
0.72
134,964
41,500
133,800
152,500
826
1,500
85,500
34,745
2025-04-21
V
NCX
0.69
0.71
0.69
0.71
0.02
349,225
192
0.69
0.72
78,305
4,200
62,086
158,000
1,167
2,000
26,500
3,288
300
2025-04-17
V
NCX
0.71
0.71
0.68
0.69
-0.01
267,054
135
0.69
0.73
68,914
5,000
48,000
64,000
612
1,000
67,500
7,270
2025-04-16
V
NCX
0.71
0.73
0.69
0.70
638,764
237
0.69
0.71
192,550
54,000
55,000
195,000
1,700
2,500
15,500
87,475
2,000
2025-04-15
V
NCX
0.70
0.71
0.69
0.70
751,935
252
0.70
0.71
133,458
85,500
58,261
335,000
1,500
16,500
77,282
4,000
2025-04-14
V
NCX
0.71
0.71
0.69
0.70
0.01
97,893
69
0.69
0.70
37,305
6,280
25,000
11,000
288
6,500
7,087
500