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
02:38:58 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
NPR
0.72
0.75
0.70
0.75
38,423
32
0.72
0.75
37,000
1,400
3
20
2025-07-07
V
NPR
0.77
0.80
0.75
0.75
-0.02
28,910
31
0.72
0.75
25,131
3,500
128
2025-07-04
V
NPR
0.76
0.77
0.70
0.77
25,529
12
0.76
0.77
22,525
3,000
1
2025-07-03
V
NPR
0.76
0.77
0.70
0.77
11,054
12
0.74
0.77
11,050
3
2025-07-02
V
NPR
0.70
0.77
0.70
0.77
0.04
5,588
14
0.70
0.77
4,605
500
481
2025-06-30
V
NPR
0.76
0.76
0.68
0.73
-0.01
7,350
14
0.70
0.75
6,300
750
2025-06-27
V
NPR
0.74
0.74
0.64
0.74
-0.005
17,480
13
0.70
0.74
11,080
5,000
1,400
2025-06-26
V
NPR
0.75
0.76
0.74
0.745
0.005
15,600
12
0.61
0.77
12,500
500
100
2,500
2025-06-25
V
NPR
0.74
0.79
0.73
0.74
0.02
25,150
21
0.60
0.75
23,500
1,500
2025-06-24
V
NPR
0.71
0.76
0.68
0.72
-0.01
167,736
36
0.70
0.72
166,700
500
436
2025-06-23
V
NPR
0.78
0.78
0.68
0.73
-0.03
261,439
72
0.71
0.74
164,101
11,000
2,500
4,500
74,200
5,000
2025-06-20
V
NPR
0.77
0.78
0.73
0.76
-0.02
75,347
37
0.71
0.80
72,530
1,000
500
200
167
749
2025-06-19
V
NPR
0.80
0.80
0.78
0.78
-0.01
32,333
14
0.77
0.78
27,000
5,000
333
2025-06-18
V
NPR
0.78
0.80
0.77
0.79
62,717
25
0.75
0.79
59,537
2,980
200
2025-06-17
V
NPR
0.82
0.83
0.77
0.79
0.01
14,218
15
0.77
0.80
13,700
500
5
2025-06-16
V
NPR
0.81
0.81
0.75
0.78
-0.03
39,621
14
0.76
0.78
39,500
6
115
2025-06-13
V
NPR
0.81
0.825
0.75
0.81
0.03
61,605
25
0.80
0.85
59,505
2,000
100
2025-06-12
V
NPR
0.77
0.80
0.77
0.78
0.03
34,783
27
0.77
0.81
20,133
14,300
350
2025-06-11
V
NPR
0.79
0.79
0.75
0.78
-0.01
28,017
18
0.75
0.81
18,000
3,000
5
7,012
2025-06-10
V
NPR
0.80
0.82
0.79
0.79
-0.01
24,344
18
0.63
0.82
23,141
1,000
3
2025-06-09
V
NPR
0.81
0.82
0.75
0.81
-0.01
90,729
62
0.63
0.82
68,001
10,350
410
9,500
418
2,000
2025-06-06
V
NPR
0.85
0.85
0.82
0.82
-0.02
16,855
16
0.82
0.85
14,705
2,000
150
2025-06-05
V
NPR
0.88
0.90
0.84
0.84
22,479
24
0.84
0.89
18,504
1,000
2,500
2025-06-04
V
NPR
0.86
0.86
0.84
0.84
-0.04
13,030
10
0.83
0.86
12,900
2025-06-03
V
NPR
0.89
0.89
0.87
0.88
-0.02
5,049
10
0.86
0.90
4,500
199
2025-06-02
V
NPR
0.87
0.91
0.86
0.90
69,373
37
0.86
0.90
56,331
500
1,000
8
1,500
9,500
2025-05-30
V
NPR
0.90
0.90
0.88
0.90
3,703
8
0.87
0.90
3,003
500
2025-05-29
V
NPR
0.90
0.91
0.87
0.90
17,450
17
0.86
0.90
14,000
1,000
2,000
450
2025-05-28
V
NPR
0.85
0.91
0.83
0.90
12,500
18
0.87
0.90
10,300
1,000
200
1,000
2025-05-27
V
NPR
0.89
0.92
0.87
0.90
0.03
52,129
38
0.88
0.90
38,900
2,500
4,500
175
500
5,000
154
2025-05-26
V
NPR
0.87
0.87
0.87
0.87
0.02
74,400
23
0.85
0.87
64,500
5,000
3,000
100
1,000
600
2025-05-23
V
NPR
0.85
0.87
0.85
0.85
-0.02
43,232
20
0.81
0.85
36,520
4,000
2,500
212
2025-05-22
V
NPR
0.81
0.87
0.80
0.87
0.02
44,500
18
0.85
0.87
40,000
1,000
3,500
2025-05-21
V
NPR
0.87
0.87
0.85
0.85
-0.03
21,500
13
0.83
0.88
19,000
1,000
1,500
2025-05-20
V
NPR
0.88
0.88
0.87
0.88
0.02
11,829
26
0.87
0.89
6,150
2,245
1,500
500
411
2025-05-16
V
NPR
0.88
0.90
0.86
0.90
0.01
7,132
10
0.87
0.90
4,000
3,000
2025-05-15
V
NPR
0.88
0.94
0.86
0.90
0.02
105,083
49
0.86
0.90
83,503
1,000
4,000
249
15,500
467
2025-05-14
V
NPR
0.84
0.88
0.84
0.88
0.08
53,903
30
0.86
0.88
43,584
5,500
1,500
2
2,000
967
2025-05-13
V
NPR
0.85
0.85
0.80
0.81
-0.05
64,359
37
0.80
0.85
45,000
1,000
9,500
3
8,500
200
2025-05-12
V
NPR
0.86
0.89
0.84
0.86
-0.01
50,944
30
0.85
0.86
44,502
2,000
500
2,500
1,000
142
2025-05-09
V
NPR
0.88
0.90
0.86
0.87
-0.04
54,147
21
0.87
0.88
40,447
9,000
2,000
2,500
2025-05-08
V
NPR
0.89
0.92
0.87
0.91
0.02
27,519
30
0.90
0.92
22,650
1,000
500
534
2,000
835
2025-05-07
V
NPR
0.86
0.89
0.86
0.89
0.01
19,215
21
0.87
0.89
7,000
4,000
4,000
400
1,500
2,311
2025-05-06
V
NPR
0.90
0.90
0.88
0.88
43,501
19
0.86
0.89
38,000
2,500
1,000
2,001
2025-05-05
V
NPR
0.85
0.89
0.80
0.88
0.03
73,241
52
0.63
0.88
54,654
150
13,000
8
5,099
75
2025-05-02
V
NPR
0.84
0.91
0.81
0.90
0.055
164,542
90
0.85
0.91
92,145
25,610
26,500
4,000
63
13,000
2,189
500
2025-05-01
V
NPR
0.83
0.85
0.78
0.85
0.01
42,405
28
0.63
0.85
26,601
6,500
500
3,000
304
5,500
2025-04-30
V
NPR
0.88
0.88
0.83
0.84
-0.01
49,914
30
0.63
0.85
40,500
1,000
3,500
4,000
914
2025-04-29
V
NPR
0.87
0.87
0.85
0.85
0.05
3,000
4
0.80
0.85
1,000
1,000
1,000
2025-04-28
V
NPR
0.86
0.86
0.80
0.80
-0.04
7,157
13
0.79
0.85
6,077
500
200
2025-04-25
V
NPR
0.75
0.87
0.75
0.84
0.07
52,098
29
0.81
0.84
49,600
500
500
500
998
2025-04-24
V
NPR
0.75
0.79
0.75
0.77
0.07
46,855
26
0.75
0.77
46,629
226
2025-04-23
V
NPR
0.76
0.78
0.69
0.70
-0.02
31,181
34
0.69
0.70
27,251
2,669
61
500
600
2025-04-22
V
NPR
0.65
0.74
0.65
0.72
0.10
52,602
35
0.71
0.74
46,114
1,488
5,000
2025-04-21
V
NPR
0.60
0.66
0.60
0.62
0.04
115,657
72
0.62
0.65
85,482
1,000
16,000
6,500
425
5,000
500
2025-04-17
V
NPR
0.57
0.58
0.54
0.58
0.05
129,000
61
0.62
82,000
2,500
11,000
8,500
10,500
14,500
2025-04-16
V
NPR
0.58
0.59
0.53
0.54
-0.03
80,600
47
0.60
69,500
500
1,500
6,500
2,600
2025-04-15
V
NPR
0.57
0.57
0.57
0.57
14,800
12
0.48
0.62
300
14,500
2025-04-14
V
NPR
0.57
0.59
0.57
0.57
-0.02
23,691
12
0.48
0.60
13,001
500
10,540
2025-04-11
V
NPR
0.57
0.59
0.57
0.59
0.01
18,005
19
0.57
0.62
13,500
4,500
5
2025-04-10
V
NPR
0.58
0.59
0.57
0.58
-0.01
19,000
17
0.57
0.58
13,000
2,500
2,000
1,500
2025-04-09
V
NPR
0.55
0.60
0.55
0.585
0.035
66,779
26
0.48
0.62
35,279
5,000
18,500
7,500