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
16:19:33 EDT Mon 14 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
T-TSX
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
2025-07-14
T
VLE
7.20
7.27
7.10
7.25
0.07
185,534
830
7.19
7.27
122,421
9,132
4,080
2,300
307
16,100
8,498
18,677
2,400
38
2025-07-11
T
VLE
7.17
7.25
7.10
7.18
0.07
242,902
1,269
7.17
7.20
128,662
17,560
17,266
5,000
3,290
35,600
13,200
8,935
10,200
273
2025-07-10
T
VLE
7.32
7.32
7.07
7.11
-0.27
590,078
3,240
7.11
7.12
278,492
47,400
25,154
8,700
14,720
94,900
34,300
35,838
12,900
31
2025-07-09
T
VLE
7.35
7.45
7.25
7.38
0.03
380,586
2,088
7.33
7.38
180,906
17,616
41,901
15,700
9,316
31,500
24,800
29,603
8,100
2025-07-08
T
VLE
7.12
7.41
7.03
7.35
0.40
734,448
3,042
7.26
7.40
348,030
158,636
54,734
14,600
5,762
59,100
12,800
52,386
13,800
58
2025-07-07
T
VLE
7.16
7.16
6.90
6.95
-0.21
485,904
2,276
6.94
7.04
345,019
15,708
15,065
4,200
5,228
45,600
27,394
6,991
17,300
78
2025-07-04
T
VLE
7.28
7.29
7.12
7.16
-0.14
309,848
1,173
7.12
7.21
201,429
23,000
16,800
4,100
1,880
23,368
12,800
15,033
4,400
15
2025-07-03
T
VLE
7.20
7.34
7.11
7.30
0.19
230,778
1,226
7.27
7.32
132,657
8,800
8,935
1,900
608
28,200
16,000
20,703
4,600
12
2025-07-02
T
VLE
7.16
7.22
6.90
7.11
-0.06
812,709
3,562
7.06
7.15
392,213
154,342
39,395
13,600
10,607
75,666
49,400
40,663
13,000
2025-06-30
T
VLE
7.24
7.40
7.15
7.17
-0.08
318,124
1,642
7.17
7.23
146,197
20,046
36,855
2,800
14,650
40,100
18,400
13,953
8,100
257
2025-06-27
T
VLE
7.47
7.70
7.21
7.25
-0.23
347,651
1,939
7.24
7.34
161,301
27,708
25,533
11,200
4,470
40,000
23,900
21,722
14,200
90
2025-06-26
T
VLE
7.78
7.78
7.42
7.48
-0.11
257,111
1,265
7.42
7.57
146,901
8,400
16,740
8,400
15,400
20,082
9,700
19,970
3,500
72
2025-06-25
T
VLE
7.36
7.68
7.36
7.59
0.23
558,550
2,360
7.59
7.65
345,849
25,152
30,342
12,900
8,349
43,105
28,000
36,381
10,600
566
2025-06-24
T
VLE
7.48
7.55
7.28
7.36
-0.26
318,791
1,848
7.29
7.38
145,050
20,700
42,619
6,600
6,822
27,200
31,382
23,108
7,700
102
2025-06-23
T
VLE
7.96
7.98
7.61
7.62
-0.25
539,376
1,956
7.60
7.68
386,130
23,402
17,800
4,700
6,100
35,500
31,288
15,803
12,600
462
2025-06-20
T
VLE
7.96
7.96
7.82
7.87
-0.14
429,697
1,630
7.82
7.91
218,952
31,801
37,441
2,700
13,810
47,100
19,222
36,519
6,000
65
2025-06-19
T
VLE
8.07
8.10
7.97
8.01
-0.02
214,949
863
7.96
8.01
138,198
23,100
8,500
1,200
335
15,500
13,169
5,858
4,500
50
2025-06-18
T
VLE
8.00
8.10
7.99
8.03
0.08
329,298
1,950
7.98
8.03
175,177
24,600
19,446
7,500
6,625
37,700
28,450
13,896
8,800
16
2025-06-17
T
VLE
7.94
8.12
7.91
7.95
0.08
461,143
2,068
7.91
7.95
291,260
22,800
27,701
5,500
6,310
46,840
19,100
28,411
5,700
2
2025-06-16
T
VLE
7.95
7.95
7.57
7.87
-0.06
522,941
2,383
7.84
7.90
241,832
31,704
50,637
15,000
15,989
54,800
40,700
55,784
9,100
60
2025-06-13
T
VLE
8.09
8.32
7.89
7.93
0.06
724,094
3,361
7.86
8.00
426,577
50,946
35,404
10,000
8,268
71,684
49,600
36,926
16,500
32
2025-06-12
T
VLE
7.91
7.91
7.74
7.87
-0.04
332,817
2,038
7.80
7.92
156,604
22,810
24,583
23,600
6,677
49,300
23,100
17,579
5,600
2025-06-11
T
VLE
7.68
7.94
7.65
7.91
0.31
582,797
2,563
7.84
7.94
306,016
30,788
38,100
16,600
13,414
75,000
39,800
29,264
23,000
20
2025-06-10
T
VLE
7.53
7.645
7.49
7.60
0.11
1,265,694
3,752
7.59
7.64
897,334
42,590
85,060
11,400
20,545
105,510
35,966
19,732
22,000
100
2025-06-09
T
VLE
7.42
7.57
7.33
7.49
262,675
1,176
7.49
7.53
132,301
18,501
30,791
3,300
10,078
27,600
22,200
6,627
8,200
149
2025-06-06
T
VLE
7.35
7.70
7.35
7.49
0.22
783,574
2,877
7.40
7.52
469,359
16,400
62,248
5,900
17,546
69,346
34,400
51,553
27,600
43
2025-06-05
T
VLE
7.23
7.40
7.20
7.27
0.12
829,334
1,794
7.27
7.30
203,112
482,636
24,973
3,200
13,700
46,500
18,100
20,456
6,300
15
2025-06-04
T
VLE
7.24
7.26
7.04
7.15
-0.10
538,222
721
7.11
7.19
166,151
353,071
3,900
1,100
150
2,500
3,700
1,696
2,400
2025-06-03
T
VLE
6.77
7.31
6.76
7.25
0.45
1,087,355
2,206
7.22
7.30
234,027
41,101
46,638
6,400
9,841
639,420
47,500
38,896
11,600
183
2025-06-02
T
VLE
6.86
6.86
6.67
6.80
0.20
451,905
2,047
6.74
6.82
233,790
30,862
22,667
5,300
3,430
41,800
21,004
69,666
9,100
20
2025-05-30
T
VLE
6.78
6.83
6.56
6.60
-0.29
476,712
2,504
6.60
6.62
217,683
22,171
38,853
6,500
8,180
57,723
36,070
45,068
21,300
2
2025-05-29
T
VLE
6.88
6.99
6.86
6.89
-0.02
316,717
1,447
6.89
6.92
166,137
26,897
17,743
6,300
4,283
28,071
18,400
25,128
5,000
94
2025-05-28
T
VLE
7.31
7.43
6.90
6.91
-0.35
519,818
1,978
6.91
7.09
251,628
40,501
16,416
6,800
5,764
32,700
27,100
64,563
8,100
990
2025-05-27
T
VLE
7.55
7.58
7.22
7.26
-0.29
862,811
2,661
7.22
7.44
344,967
23,601
29,063
6,500
7,275
53,200
34,900
15,700
173,994
10,600
39
2025-05-26
T
VLE
7.56
7.56
7.39
7.55
0.07
531,396
1,787
7.49
7.57
141,508
22,088
28,789
8,200
8,163
31,500
34,576
182,616
8,600
155
2025-05-23
T
VLE
7.03
7.55
7.03
7.48
0.34
1,344,138
2,846
7.43
7.50
1,069,440
48,800
36,460
9,300
14,329
61,100
49,300
31,366
5,500
106
2025-05-22
T
VLE
7.09
7.24
6.97
7.14
0.06
799,154
2,309
7.14
7.20
561,301
63,086
37,181
4,700
10,220
70,000
22,000
16,460
8,700
2025-05-21
T
VLE
7.45
7.58
7.04
7.08
-0.31
868,813
2,982
7.08
7.39
564,032
64,326
42,527
5,300
14,595
72,600
52,300
30,588
9,700
499
2025-05-20
T
VLE
7.38
7.50
7.32
7.39
0.01
529,546
2,029
7.39
7.44
347,146
22,101
14,746
8,800
12,595
36,500
26,205
34,727
10,800
171
2025-05-16
T
VLE
7.51
7.55
7.25
7.38
0.04
392,675
2,054
7.38
7.43
186,666
21,500
26,881
3,900
8,834
41,400
22,785
57,423
5,800
187
2025-05-15
T
VLE
7.64
7.77
7.34
7.34
-0.52
493,310
2,077
7.34
7.50
314,808
19,494
27,327
6,400
8,020
36,500
25,600
34,797
8,600
315
2025-05-14
T
VLE
8.20
8.22
7.65
7.86
-0.29
888,986
3,973
7.82
7.97
490,461
53,158
59,494
10,000
12,470
74,700
86,300
50,800
15,300
475
2025-05-13
T
VLE
7.99
8.22
7.93
8.15
0.23
486,506
2,017
8.10
8.15
257,374
18,401
50,848
14,700
3,150
57,900
30,000
38,019
2,800
54
2025-05-12
T
VLE
7.95
8.08
7.77
7.92
0.23
615,360
2,910
7.88
7.99
385,729
47,800
38,484
14,800
6,020
46,700
35,200
29,814
4,500
90
2025-05-09
T
VLE
7.76
7.80
7.55
7.69
0.09
309,609
1,555
7.65
7.74
151,312
13,200
55,374
4,400
2,213
42,600
19,600
9,597
8,000
2025-05-08
T
VLE
7.51
7.80
7.51
7.60
0.14
372,643
2,116
7.58
7.65
230,971
24,026
13,740
6,900
527
27,300
21,900
23,291
3,100
456
2025-05-07
T
VLE
7.30
7.47
7.18
7.46
0.16
333,802
1,557
7.42
7.49
191,088
6,900
12,658
2,600
25,200
21,100
58,277
700
2025-05-06
T
VLE
7.39
7.43
7.15
7.30
0.03
322,939
1,526
7.27
7.34
200,122
9,000
25,609
6,600
2,163
21,600
30,400
14,272
4,200
2025-05-05
T
VLE
7.40
7.46
7.26
7.27
-0.24
273,226
1,460
7.26
7.41
139,713
14,401
23,829
3,800
5,793
22,500
20,160
26,713
1,800
50
2025-05-02
T
VLE
7.35
7.59
7.32
7.51
0.09
369,810
1,485
7.51
7.56
203,506
11,700
32,757
3,800
7,161
29,900
28,000
42,424
800
37
2025-05-01
T
VLE
7.52
7.79
7.21
7.42
-0.10
361,526
1,803
7.39
7.46
211,555
16,068
33,836
4,500
4,750
31,100
30,000
21,867
2,100
114
2025-04-30
T
VLE
7.50
7.96
7.435
7.52
-0.22
865,615
3,927
7.44
7.54
441,489
42,254
54,554
6,000
11,723
103,400
51,300
101,327
7,600
106
2025-04-29
T
VLE
7.69
7.80
7.57
7.74
-0.04
712,618
3,243
7.70
7.80
310,595
40,406
51,452
6,200
9,207
86,248
38,200
106,555
4,600
9
2025-04-28
T
VLE
7.70
7.92
7.65
7.78
0.11
308,331
1,905
7.78
7.84
196,696
7,773
15,383
2,800
2,039
26,400
22,038
28,729
700
139
2025-04-25
T
VLE
7.68
7.82
7.62
7.67
-0.15
397,352
2,073
7.66
7.70
263,689
11,400
27,226
2,500
1,390
36,300
22,800
19,465
2,500
2025-04-24
T
VLE
7.49
7.83
7.38
7.82
0.36
913,604
3,602
7.71
7.82
511,619
29,800
84,676
6,400
6,501
91,700
51,600
78,064
51
2025-04-23
T
VLE
7.19
7.48
7.14
7.46
0.31
672,507
2,678
7.41
7.47
363,080
19,500
35,766
6,600
3,067
106,436
31,800
55,713
100
2025-04-22
T
VLE
7.05
7.22
6.91
7.15
0.29
447,572
2,425
7.08
7.15
242,526
30,300
46,609
6,800
6,538
41,486
25,100
30,672
166
2025-04-21
T
VLE
6.93
6.97
6.75
6.86
-0.17
321,889
1,872
6.86
6.89
182,059
19,876
29,595
7,200
1,261
24,084
25,812
25,867
177
2025-04-17
T
VLE
6.94
7.12
6.88
7.03
0.17
394,572
2,247
7.03
7.05
217,845
18,379
25,019
7,700
1,343
46,952
48,300
19,505
200
2025-04-16
T
VLE
6.75
6.97
6.72
6.86
0.06
530,374
3,410
6.86
6.91
289,928
20,331
35,334
14,600
7,452
62,503
48,400
42,864
400
257
2025-04-15
T
VLE
6.70
6.92
6.65
6.80
0.03
586,837
3,712
6.72
6.86
337,868
19,329
28,974
9,000
5,894
90,985
54,134
26,243
436