Warrant Sheets for Companies as of May 10th 2019 



     
 

****American Warrants trading on all US Markets updated weekly****
***EOD price quotes for Fri, May 10, 2019 ***
Symbol
Last Change %Chg Open High Low Volume Time   Symbol Last Change %Chg Open High Low Volume Time
ABCS-WT.CN                   ABCS.CN 13.25 unch unch 12.5 13.35 12.5 37,330 16:00 ET
ACB-WT.TO 7.27 -0.03 -0.41% 7.15 7.35 7.04 24,773 16:01 ET   ACB.TO 11.26 0.01 0.09% 11.15 11.32 10.95 6,746,647 16:26 ET
AEF-WT.TO 0.01 unch unch 0.01 0.01 0.01 189,000 5/2/2019   AEF.TO 0.67 unch unch 0.59 0.69 0.58 18,500 5/10/2019
AQS-WT.VN                   AQS.VN 0.175 unch unch 0.18 0.185 0.16 164,630 5/10/2019
AQY-WT.TO 0.45 0.05 12.50% 0.4 0.45 0.4 6,000 16:01 ET   AQY-A.TO 10.18 unch unch 10.19 10.19 10.18 92,000 5/10/2019
ASM-WT.VN 0.445 -0.015 -3.26% 0.445 0.445 0.445 3,000 1/11/2018   ASM.VN 1.91 0.05 2.69% 1.88 1.92 1.87 16,105 1/12/2018
ASND-WT.TO 0.09 -0.03 -25.00% 0.09 0.09 0.09 5,500 4/24/2019   ASND.TO 0.44 -0.04 -8.33% 0.48 0.48 0.43 63,750 5/9/2019
ASP-WT.TO 0.08 0.03 60.00% 0.08 0.08 0.08 4,000 5/8/2019   ASP.TO 0.17 0.01 6.25% 0.16 0.17 0.16 17,000 16:01 ET
AUSA-WT.CN 0.78 unch unch 0.78 0.81 0.78 35,308 15:53 ET   AUSA.CN 1.02 0.01 0.99% 1.03 1.03 1 442,091 16:00 ET
BMX-WT.VN 0.005 -0.005 -50.00% 0.01 0.01 0.005 10,000 4/2/2019   BMX.VN 0.08 0.005 6.67% 0.08 0.08 0.08 12,000 12:00 ET
BPWR-WT.VN 0.005 0.005 0.50% 0.005 0.005 0.005 100,000 4/15/2019   BPWR-UN.VN 0.08 unch unch 0.08 0.08 0.08 200,000 5/6/2019
CANN-WT.CN                   CANN.CN 0.5 unch unch 0.5 0.51 0.475 2,193,440 16:00 ET
CBK-WT.CN 0.005 -0.005 -50.00% 0.005 0.005 0.005 210,000 4/18/2019   CBK.CN 0.04 unch unch 0.04 0.04 0.035 441,000 15:39 ET
CDB-WT.VN                   CDB.VN 0.105 0.005 5.00% 0.1 0.105 0.1 9,000 5/10/2019
CGOC-WT.CN 0.22 0.03 15.79% 0.2 0.22 0.18 75,155 15:48 ET   CGOC.CN 2.14 0.03 1.42% 2.14 2.15 2.09 16,424 15:42 ET
CHM-WT.CN 0.195 -0.005 -2.50% 0.2 0.2 0.195 30,500 5/9/2019   CHM.CN 0.63 -0.01 -1.56% 0.63 0.64 0.63 84,716 16:00 ET
CRDL-WT.TO 1.25 0.05 4.17% 1.3 1.3 1.2 13,600 5/9/2019   CRDL.TO 5.18 -0.03 -0.58% 5.21 5.21 5.12 30,431 16:01 ET
CRL-WT.CN 0.005 unch unch 0.005 0.005 0.005 4,000 10:49 ET   CRL.CN 0.07 -0.005 -6.67% 0.07 0.07 0.07 15,100 14:33 ET
CZR-WT.VN 0.005 unch unch 0.005 0.005 0.005 347,248 4/26/2019   CZR.VN 0.32 0.02 6.67% 0.315 0.35 0.28 80,800 16:01 ET
DC-WT.TO 0.01 unch unch 0.01 0.01 0.01 50,250 4/26/2019   DC-A.TO 1.1 0.01 0.92% 1.09 1.11 1.09 134,550 16:01 ET
DEE-WT.TO 0.05 unch unch 0.05 0.05 0.05 5,000 5/2/2019   DEE.TO 0.19 unch unch 0.19 0.2 0.19 230,015 16:01 ET
ECS-WT.TO 0.01 unch unch 0.01 0.01 0.01 5,000 5/9/2019   ECS.TO 0.3 -0.01 -3.23% 0.31 0.31 0.3 42,016 16:01 ET
EFR-WT.TO 1.58 -0.12 -7.06% 1.55 1.58 1.5 2,500 15:00 ET   EFR.TO 3.65 -0.06 -1.62% 3.74 3.74 3.58 209,745 16:01 ET
EMC-WT-A.VN 0.28 0.03 12.00% 0.275 0.28 0.275 10,600 16:01 ET   ALEF.TO 1.75 0.04 2.34% 1.71 1.77 1.65 1,919,006 16:01 ET
EMC-WT-B.VN 0.065 -0.005 -7.14% 0.07 0.07 0.065 20,000 5/8/2019                    
EMC-WT.VN 0.205 0.005 2.50% 0.215 0.215 0.205 1,500 5/9/2019                    
ENW-WT.VN 1.2 0.05 4.35% 1.19 1.2 1.14 7,300 5/10/2019   ENW.VN 2.29 0.07 3.15% 2.24 2.31 2.21 199,347 16:01 ET
EQX-WT.VN 0.17 0.005 3.03% 0.17 0.17 0.17 10,000 5/10/2019   EQX.VN 1.06 -0.01 -0.93% 1.09 1.09 1.06 294,755 16:01 ET
FCA-WT-U.VN 0.75 unch unch 0.4 0.75 0.4 4,500 4/10/2019   FCA.VN 7.07 0.02 0.28% 7.07 7.07 7.07 100 3/26/2019
FFOX-WT.VN 0.005 -0.03 -85.71% 0.035 0.035 0.005 5,000 4/10/2019   FFOX.VN 0.165 0.015 10.00% 0.165 0.165 0.165 750 5/6/2019
FLT-WT.VN 0.35 -0.15 -30.00% 0.42 0.42 0.35 10,500 15:30 ET   FLT.VN 1.38 0.22 18.97% 1.17 1.38 1.17 658,280 16:01 ET
FONE-WT.CN 0.95 unch unch 0.95 0.95 0.91 21,876 14:43 ET   FONE.CN 3.05 0.02 0.66% 3.05 3.07 3.01 134,571 16:00 ET
GCM-WT-B.TO 1.6 0.05 3.23% 1.56 1.6 1.56 1,900 5/10/2019   GCM.TO 3.15 0.01 0.32% 3.14 3.18 3.1 58,920 16:01 ET
GENE-WT.VN 0.035 -0.025 -41.67% 0.035 0.035 0.035 33,500 16:01 ET   GENE.VN 0.59 unch unch 0.61 0.61 0.58 177,919 16:01 ET
GGAM-WT-U.CN                   GGAM-U.CN 0.08 -0.005 -5.88% 0.085 0.085 0.08 445,472 14:46 ET
GQM-WT.TO 0.01 0.01 1.00% 0.01 0.01 0.01 5,000 3/15/2019   GQM.TO 0.02 -0.01 -33.33% 0.03 0.03 0.02 49,002 15:47 ET
HALO-WT.NE 0.22 unch unch 0.22 0.22 0.21 29,250 14:13 ET   HALO.NE 0.73 0.06 8.96% 0.7 0.75 0.7 1,329,637 16:00 ET
HEXO-WT.TO 4.36 -0.11 -2.46% 4.5 4.53 4.27 85,458 16:01 ET   HEXO.TO 9.55 -0.33 -3.34% 9.8 9.91 9.53 3,234,958 16:01 ET
HIP-WT-A.VN 0.185 -0.005 -2.63% 0.185 0.185 0.185 139,000 5/10/2019   HIP.VN 0.62 unch unch 0.61 0.62 0.59 1,194,854 16:01 ET
HIP-WT.VN 0.025 unch unch 0.025 0.025 0.02 141,602 5/9/2019                    
HIVE-WT.VN 0.025 0.005 25.00% 0.025 0.025 0.025 10,000 5/10/2019   HIVE.VN 0.55 0.01 1.85% 0.56 0.56 0.53 1,282,966 16:01 ET
HVT-WT-A.VN 0.04 -0.005 -11.11% 0.04 0.04 0.04 65,000 5/9/2019   HVT.VN 0.81 unch unch 0.81 0.82 0.73 285,218 16:01 ET
HVT-WT.VN 0.27 0.055 25.58% 0.27 0.27 0.27 7,000 5/7/2019                    
IN-WT.TO 0.15 -0.01 -6.25% 0.16 0.16 0.15 3,000 5/9/2019   IN.TO 0.47 unch unch 0.47 0.47 0.46 66,468 16:01 ET
JET-WT.VN 0.065 0.01 18.18% 0.055 0.065 0.05 26,000 12:00 ET   JET.VN 0.415 0.005 1.22% 0.42 0.425 0.41 57,615 15:17 ET
JP-WT.VN 0.04 -0.025 -38.46% 0.04 0.04 0.04 23,780 10:43 ET   JP.VN 0.14 unch unch 0.14 0.14 0.14 2,333 15:00 ET
KEW-WT.TO 0.46 0.01 2.22% 0.46 0.46 0.46 5,000 5/8/2019   KEW.TO 6.15 -0.04 -0.65% 6.19 6.2 6.14 5,884 5/10/2019
KFS-WT-V.TO 0.76 -0.22 -22.45% 0.76 0.76 0.76 6,554 12/6/2018   KFS.TO 2.75 -0.1 -3.51% 2.8 2.8 2.75 300 12/19/2018
KLY-WT-A.VN 0.015 0.005 50.00% 0.015 0.015 0.015 10,000 5/10/2019   KLY.VN 0.04 0.005 14.29% 0.04 0.04 0.035 128,693 16:01 ET
KLY-WT-B.VN 0.015 unch unch 0.015 0.015 0.01 451,000 15:12 ET                    
KTN-WT.VN 0.045 unch unch 0.045 0.045 0.045 4,500 11:10 ET   KTN.VN 0.12 unch unch 0.115 0.12 0.115 31,500 16:01 ET
LGD-WT.TO 0.01 unch unch 0.01 0.01 0.01 2,000 2/22/2019   LGD.TO 0.36 unch unch 0.37 0.37 0.36 41,500 16:01 ET
LIHT-WT.CN 0.03 -0.005 -14.29% 0.03 0.03 0.03 39,000 10:42 ET   LIHT.CN 0.205 -0.01 -4.65% 0.21 0.215 0.205 360,155 16:00 ET
LXR-WT.TO 0.01 -0.01 -50.00% 0.01 0.01 0.01 27,000 4/1/2019   LXR.TO 0.39 -0.02 -4.88% 0.41 0.41 0.39 1,500 16:01 ET
MEI-WT.VN 0.025 0.015 150.00% 0.03 0.03 0.025 11,000 11/25/2017   MEI.VN 0.035 unch unch 0.035 0.035 0.035 833,668 12/14/2017
MENE-WT.VN 0.06 -0.005 -7.69% 0.06 0.06 0.06 10,000 5/6/2019   MENE.VN 0.61 0.04 7.02% 0.59 0.63 0.59 87,727 5/10/2019
MGM-WT.VN 0.04 unch unch 0.04 0.04 0.04 17,008 5/8/2019   MGM.VN 0.08 unch unch 0.08 0.08 0.08 33,500 14:49 ET
ML-WT.VN 0.01 -0.075 -88.24% 0.01 0.01 0.01 1,000 5/7/2019   ML.VN 1.64 0.06 3.80% 1.58 1.66 1.54 27,650 16:01 ET
MMEN-WT.CN 0.63 -0.02 -3.08% 0.61 0.66 0.61 78,794 16:00 ET   MMEN.CN 3.37 -0.07 -2.03% 3.41 3.56 3.37 833,854 16:10 ET
N-WT-A.VN 0.295 0.01 3.51% 0.26 0.295 0.26 7,972 5/9/2019   N.VN 0.73 0.01 1.39% 0.73 0.74 0.72 514,257 16:01 ET
N-WT.VN 0.14 -0.015 -9.68% 0.145 0.15 0.135 39,100 16:01 ET                    
NDM-WT-A.TO 0.34 0.07 25.93% 0.34 0.34 0.34 500 5/9/2019   NDM.TO 0.66 0.08 13.79% 0.58 0.67 0.58 151,019 16:01 ET
NDM-WT-B.TO 0.21 -0.03 -12.50% 0.23 0.23 0.21 17,500 5/9/2019                    
NDVA-WT.VN 0.035 -0.015 -30.00% 0.035 0.035 0.035 26,000 15:30 ET   NDVA.VN 0.495 0.015 3.13% 0.48 0.51 0.48 104,372 16:01 ET
NINE-WT.VN 0.085 -0.005 -5.56% 0.075 0.085 0.07 13,500 5/10/2019   NINE.VN 1.46 -0.06 -3.95% 1.49 1.49 1.45 179,427 16:01 ET
NMX-WT.TO 0.01 unch unch 0.01 0.01 0.01 152,000 16:01 ET   NMX.TO 0.32 0.01 3.23% 0.31 0.32 0.3 2,057,788 16:01 ET
NRTH-WT.VN 0.56 0.02 3.70% 0.55 0.57 0.54 123,016 16:01 ET   NRTH.VN 1.11 0.03 2.78% 1.06 1.12 1.05 1,283,282 5/10/2019
OGI-WT-A.VN 5.49 0.38 7.44% 5.2 5.49 5.1 18,300 16:01 ET   OGI.VN 9.59 0.55 6.08% 9.05 9.59 8.96 1,618,681 5/10/2019
ONC-WT.TO 0.21 unch unch 0.21 0.21 0.21 40,000 5/7/2019   ONC.TO 2.42 0.02 0.83% 2.4 2.45 2.39 13,533 16:01 ET
OR-WT.TO 0.47 0.02 4.44% 0.47 0.47 0.47 500 5/10/2019   OR.TO 13.13 -0.05 -0.38% 13.19 13.31 13.06 229,322 5/10/2019
PAT-WT-A.TO 0.64 -0.06 -8.57% 0.66 0.66 0.64 2,155 13:30 ET   PAT.TO 1.98 -0.03 -1.49% 2 2.01 1.92 569,257 16:01 ET
PAT-WT-B.TO 0.65 -0.09 -12.16% 0.65 0.65 0.65 1,341 5/9/2019                    
PAT-WT-C.TO 0.34 -0.01 -2.86% 0.36 0.36 0.34 20,768 16:01 ET                    
PAT-WT.TO 1 unch unch 1 1 1 1,800 5/10/2019                    
PIPE-WT.VN 0.06 unch unch 0.06 0.06 0.06 19,013 5/8/2019   PIPE.VN 1.75 0.02 1.16% 1.79 1.8 1.73 23,500 16:01 ET
PLTH-WT.CN 0.63 unch unch 0.63 0.63 0.6 7,500 15:26 ET   PLTH.CN 2.75 -0.05 -1.79% 2.81 2.85 2.69 378,066 16:00 ET
PLX-WT.VN 0.01 -0.025 -71.43% 0.02 0.02 0.01 40,000 5/3/2019   PLX.VN 0.185 0.005 2.78% 0.18 0.185 0.18 16,200 5/10/2019
PTM-WT-U.TO 0.02 unch unch 0.02 0.02 0.02 24,000 15:30 ET   PTM.TO 1.94 0.04 2.11% 1.85 1.95 1.82 4,800 15:34 ET
PUL-WT.VN 0.03 -0.005 -14.29% 0.03 0.03 0.03 2,000 5/7/2019   PUL.VN 0.18 -0.005 -2.70% 0.18 0.18 0.18 60,000 16:01 ET
PVF-WT.VN 4.8 -0.2 -4.00% 4.8 4.8 4.8 400 4/29/2019   PVF-UN.VN 44.75 1.24 2.85% 44.75 44.75 44.75 500 5/10/2019
R-WT.TO 0.01 unch unch 0.02 0.02 0.01 104,000 11/8/2018   R.TO 0.02 unch unch 0.02 0.02 0.01 3,402,421 11/9/2018
RNP-WT.VN 0.005 unch unch 0.01 0.01 0.005 51,000 3/8/2019   RNP.VN 0.14 unch unch 0.14 0.14 0.14 10,000 4/30/2019
ROE-WT-A.VN 0.05 -0.005 -9.09% 0.05 0.05 0.05 25,000 5/10/2019   ROE.VN 0.135 unch unch 0.135 0.135 0.135 110,000 10:36 ET
ROE-WT-B.VN 0.035 unch unch 0.035 0.035 0.035 10,000 2/6/2019                    
ROE-WT.VN 0.005 unch unch 0.005 0.005 0.005 10,000 5/6/2019                    
RQB-WT.CN 0.06 -0.02 -25.00% 0.06 0.06 0.06 102,000 10:24 ET   RQB.CN 0.61 -0.02 -3.17% 0.64 0.65 0.61 138,979 16:02 ET
RVX-WT.TO 4.03 1.18 41.40% 3.35 4.6 3.35 1,930 5/8/2019   RVX.TO 4.69 -0.01 -0.21% 4.88 4.88 4.6 107,407 16:01 ET
S-WT.TO 0.05 -0.01 -16.67% 0.06 0.06 0.05 140,000 5/8/2019   S.TO 0.22 unch unch 0.22 0.23 0.22 414,250 16:01 ET
SPG-WT.TO 0.09 -0.01 -10.00% 0.09 0.09 0.09 10,000 5/10/2019   SPG.TO 2.05 unch unch 2.05 2.1 2.05 9,415 16:01 ET
SRHI-WT.TO 0.01 unch unch 0.01 0.01 0.01 35,500 5/10/2019   SRHI.TO 1.55 0.03 1.97% 1.52 1.6 1.51 29,317 16:01 ET
SSL-WT.TO 2.05 -0.02 -0.97% 2.05 2.05 2.05 700 5/10/2019   SSL.TO 6.81 -0.09 -1.30% 6.94 6.96 6.78 1,211,091 16:01 ET
SUGR-WT.VN 0.115 unch unch 0.115 0.12 0.11 613,665 16:01 ET   SUGR.VN 0.2 unch unch 0.205 0.205 0.195 1,682,127 16:01 ET
TBP-WT.VN 0.24 unch unch 0.24 0.24 0.24 6,815 5/9/2019   TBP.VN 0.65 unch unch 0.66 0.66 0.64 98,830 16:01 ET
TEV-WT.TO 0.07 -0.06 -46.15% 0.07 0.07 0.07 3,298 5/6/2019   TEV.TO 6.11 -0.14 -2.24% 6.26 6.26 5.99 52,499 16:01 ET
TGIF-WT.CN 0.175 unch unch 0.17 0.175 0.165 249,365 16:00 ET   TGIF.CN 0.435 0.005 1.16% 0.425 0.435 0.415 803,568 16:00 ET
TGOD-WT.TO 1.89 unch unch 1.87 1.89 1.81 18,636 16:01 ET   TGOD.TO 3.98 -0.06 -1.49% 4.02 4.05 3.83 4,743,833 16:01 ET
TIUM-WT-U.CN 0.45 0.015 3.45% 0.435 0.45 0.4 56,000 12:43 ET   TIUM-U.CN 1.63 0.03 1.88% 1.6 1.63 1.55 53,713 16:14 ET
TMD-WT-F.TO 0.01 0.01 1.00% 0.01 0.01 0.01 32,000 4/12/2019   TMD.TO 3.45 0.08 2.37% 3.32 3.5 3.2 47,131 16:01 ET
TMD-WT-G.TO 0.06 0.01 20.00% 0.06 0.06 0.06 50,000 5/6/2019                    
TMD-WT-H.TO 0.04 0.02 100.00% 0.04 0.04 0.04 50,000 5/3/2019                    
TMD-WT-I.TO 0.09 unch unch 0.09 0.09 0.09 2,000 5/10/2019                    
TRL-WT.TO 0.04 unch unch 0.04 0.04 0.04 100,000 5/9/2019   TRL.TO 2.12 -0.02 -0.93% 2.15 2.15 2.11 1,025 15:45 ET
VGW-WT-A.CN 1.3 0.18 16.07% 1.21 1.3 1.19 109,550 16:00 ET   VGW.CN 4.24 0.19 4.69% 4.05 4.28 4 1,400,492 16:00 ET
VGW-WT.CN 1.67 0.22 15.17% 1.46 1.7 1.46 164,500 16:00 ET                    
VIDA-WT.CN 0.13 unch unch 0.13 0.13 0.13 2,500 5/6/2019   VIDA.CN 0.68 0.01 1.49% 0.67 0.68 0.66 46,365 16:00 ET
VLI-WT.VN 0.005 unch unch 0.005 0.005 0.005 1,000 4/16/2019   VLI.VN 0.07 -0.005 -6.67% 0.07 0.07 0.07 20,000 15:00 ET
WAYL-WT.CN 0.26 -0.01 -3.70% 0.26 0.26 0.26 540 5/6/2019   WAYL.CN 0.74 0.04 5.71% 0.69 0.74 0.68 1,121,521 5/6/2019
XLY-WT-A.VN 0.09 unch unch 0.09 0.09 0.09 6,000 5/10/2019   XLY.VN 0.83 0.03 3.75% 0.83 0.83 0.8 497,534 16:01 ET
XLY-WT.VN 0.125 -0.005 -3.85% 0.125 0.125 0.125 12,500 5/10/2019                    
XMG-WT-B.CN 0.04 unch unch 0.04 0.04 0.04 10,000 14:43 ET   XMG.CN 0.25 0.005 2.04% 0.25 0.255 0.245 131,400 15:57 ET
XMG-WT-C.CN 0.06 unch unch 0.06 0.06 0.06 6,000 5/1/2019                    
Y-WT.TO 0.49 -0.04 -7.55% 0.45 0.49 0.42 8,519 5/9/2019   Y.TO 6.91 -0.04 -0.58% 6.96 7.01 6.84 18,705 16:01 ET
ZENA-WT.VN 0.61 0.02 3.39% 0.6 0.61 0.57 155,666 16:01 ET   ZENA.VN 1.73 0.02 1.17% 1.72 1.73 1.665 503,546 5/10/2019

© Copyright CanadianWarrants.com 



     
    

   


Visitor Map
Canadian Flag




 
Popular Pages




Warrant Terms
Expiration Date
The last day the warrants can be exercised. If warrants aren'tgoing to be exercised then they must be sold the day before the expiry date. The longer the time to expiry the more valuable the warrants.
Leverage
The leverage of a warrant is a measure of how much you can increase your exposure to a share if you bought warrants instead of making a direct investment. It is current share price by the current price of the warrant.
Intrinsic Value
The difference between the exercise price and the actual trading price of the common stock. Once the common has gone over the exercise price the warrants are said to be in the money.
Volatility
The higher the volatility rating the higher the price of the warrant will be. A measure stock price changes a specific period of time Historical volatility is calculated by using the standard deviation of an underlying stock price. In the Money When the price of the common is higher than the exercise price
Time Value
The time value is the difference between the current warrant and its intrinsic value The time value is to be interpreted as the consideration paid for the advantage that the warrant buyer has over the direct investor.
Charts

Copper Prices Copper charts on InfoMine.com

Silver Prices [Most Recent Quotes from www.kitco.com]

Gold Prices [Most Recent Quotes from www.kitco.com]