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
09:08:43 EDT Thu 28 Mar 2024
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 to Stockwatch
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
2024-03-27
T
ARR
9.17
9.35
9.12
9.33
0.19
34,653
114
9.01
9.38
24,555
7,900
143
600
1,404
2024-03-26
T
ARR
9.06
9.14
8.94
9.14
0.06
94,220
122
8.71
9.21
47,400
10,900
14,800
500
210
17,200
301
2,809
2024-03-25
T
ARR
8.97
9.15
8.97
9.05
6,231
29
8.51
9.21
3,000
1,900
30
301
2024-03-22
T
ARR
9.20
9.20
9.05
9.08
-0.02
3,275
30
8.52
9.21
1,707
100
1,028
100
1
318
2024-03-21
T
ARR
8.98
9.10
8.96
9.10
0.16
13,039
46
8.51
9.27
4,990
5,200
1,200
1,299
200
2024-03-20
T
ARR
8.77
8.97
8.77
8.97
-0.06
3,474
30
8.51
9.03
1,890
1,001
71
100
10
2024-03-19
T
ARR
9.00
9.08
8.93
9.03
0.07
35,459
111
8.55
9.03
19,000
7
14,901
101
100
200
908
2024-03-18
T
ARR
8.94
9.02
8.94
8.96
-0.02
13,614
22
8.90
9.02
3,163
100
2,820
101
7,400
2024-03-15
T
ARR
8.93
9.12
8.93
8.98
0.02
56,854
151
8.90
9.29
20,481
1,500
16,115
6,900
301
6,606
2024-03-14
T
ARR
8.88
8.96
8.77
8.96
0.15
31,656
86
8.86
8.99
13,285
300
6,550
400
400
500
3,704
2024-03-13
T
ARR
8.86
8.88
8.73
8.81
0.07
19,009
60
8.71
8.88
6,270
960
3,776
100
201
3,299
2024-03-12
T
ARR
8.74
8.76
8.70
8.72
-0.06
7,084
33
8.60
8.88
1,190
900
782
800
1,901
2024-03-11
T
ARR
8.72
8.81
8.72
8.78
11,219
39
8.65
8.78
6,573
100
2,350
45
1,900
225
26
2024-03-08
T
ARR
8.93
8.93
8.75
8.78
-0.08
25,206
77
8.65
8.81
8,800
900
13,232
100
200
1
972
2024-03-07
T
ARR
8.95
9.02
8.74
8.86
0.10
33,976
143
8.75
9.06
16,360
300
13,100
83
500
2,550
1,083
2024-03-06
T
ARR
8.76
8.92
8.69
8.76
0.07
34,265
155
8.69
8.95
16,108
1,300
13,435
44
600
1,500
1,276
2024-03-05
T
ARR
9.02
9.02
8.69
8.69
-0.16
21,566
118
8.69
8.89
8,220
10,708
400
1,200
1,038
2024-03-04
T
ARR
9.25
9.25
8.81
8.85
-0.34
75,565
404
8.85
9.30
34,115
3,401
31,801
90
2,000
2,701
1,337
2024-03-01
T
ARR
9.33
9.33
8.69
9.19
0.13
81,714
333
8.85
9.30
64,165
1,200
9,000
25
1,700
3,900
1,659
2024-02-29
T
ARR
8.12
9.17
8.12
9.06
0.98
58,224
287
8.90
9.35
43,539
4,126
5,071
1,200
1,801
2,140
2024-02-28
T
ARR
7.98
8.08
7.80
8.08
0.08
10,599
60
6.80
8.18
7,882
100
15
50
1,200
201
1,151
2024-02-27
T
ARR
8.07
8.17
7.98
8.00
-0.11
19,148
85
7.99
8.18
10,247
500
2,300
800
1,200
1,101
2024-02-26
T
ARR
8.06
8.11
7.915
8.11
0.10
19,549
92
7.61
8.25
7,177
1,200
401
1,400
101
4,320
2024-02-23
T
ARR
7.80
8.06
7.77
8.01
0.11
132,891
326
7.92
8.25
64,700
1,400
15,900
5,400
601
29,090
2024-02-22
T
ARR
8.11
8.11
7.83
7.90
-0.19
37,207
96
7.78
8.25
9,784
4,600
200
121
1,500
600
20,402
2024-02-21
T
ARR
7.75
8.24
7.75
8.09
0.03
16,003
79
7.78
8.14
9,275
200
3,403
1
900
1,400
589
2024-02-20
T
ARR
7.80
8.07
7.70
8.07
0.24
10,404
38
8.06
8.07
8,908
200
433
100
400
101
259
2024-02-16
T
ARR
7.80
7.85
7.80
7.83
0.03
1,862
57
7.51
7.86
1,253
31
403
2024-02-15
T
ARR
7.62
7.80
7.62
7.80
0.15
7,185
39
7.02
7.80
2,301
3,540
30
500
786
2024-02-14
T
ARR
7.81
7.92
7.65
7.65
-0.22
4,627
33
7.40
7.80
1,753
100
60
300
334
1,965
2024-02-13
T
ARR
7.80
7.93
7.73
7.87
-0.02
15,857
108
7.48
7.93
8,050
400
3,610
50
1,200
267
1,970
2024-02-12
T
ARR
7.96
8.00
7.86
7.89
-0.07
5,938
49
7.15
7.99
3,169
400
300
201
1,088
2024-02-09
T
ARR
8.02
8.17
7.96
7.96
-0.04
9,042
62
7.75
7.99
6,522
200
600
500
1
1,102
2024-02-08
T
ARR
8.14
8.17
8.00
8.00
-0.15
14,670
64
7.75
8.23
4,106
5,900
300
4,323
2024-02-07
T
ARR
7.92
8.15
7.92
8.15
-0.12
4,624
33
7.76
8.17
2,450
200
100
100
201
1,572
2024-02-06
T
ARR
8.17
8.27
8.16
8.27
0.03
7,626
52
7.91
8.27
4,600
100
1,650
200
976
2024-02-05
T
ARR
8.36
8.36
8.08
8.24
-0.13
29,482
118
7.82
8.27
19,284
200
5,300
2,900
3
1,564
2024-02-02
T
ARR
7.76
8.43
7.76
8.37
-0.02
40,378
151
6.80
10.52
23,471
600
11,055
200
50
2,400
600
963
2024-02-01
T
ARR
8.29
8.44
8.19
8.41
0.15
93,904
250
7.77
8.70
69,100
4,700
11,137
3,700
1
2,866
2024-01-31
T
ARR
7.77
8.27
7.77
8.26
0.20
55,248
78
7.91
8.26
49,550
700
2,100
500
201
777
2024-01-30
T
ARR
7.91
8.06
7.85
8.06
0.11
13,242
68
6.80
8.29
5,486
200
3,200
300
3,401
2024-01-29
T
ARR
7.99
7.99
7.93
7.95
-0.14
6,412
55
6.80
8.29
3,231
250
108
100
300
1
2,421
2024-01-26
T
ARR
7.76
8.45
7.76
8.09
0.18
25,197
144
7.97
8.55
19,138
3,700
1,300
1
1,027
2024-01-25
T
ARR
7.90
7.91
7.83
7.91
-0.04
46,415
177
7.11
7.97
11,831
2,532
3,200
1,400
200
21,834
2024-01-24
T
ARR
7.89
7.95
7.84
7.95
0.04
4,928
40
7.57
7.97
2,427
100
50
200
100
2,050
2024-01-23
T
ARR
7.91
7.92
7.80
7.91
0.05
6,502
36
7.21
7.97
3,175
3,119
5
1
202
2024-01-22
T
ARR
7.79
7.94
7.79
7.86
0.08
6,220
61
7.85
8.03
5,551
200
49
100
1
159
2024-01-19
T
ARR
7.43
7.95
7.43
7.78
0.18
57,560
275
7.73
8.03
24,322
1,000
21,312
100
3,200
2,800
4,761
2024-01-18
T
ARR
7.35
7.65
7.35
7.60
0.17
14,417
87
7.45
7.77
12,900
100
200
1,001
215
2024-01-17
T
ARR
7.70
7.70
7.38
7.43
-0.34
15,688
87
7.35
7.63
9,080
200
3,800
500
1,100
1,008
2024-01-16
T
ARR
7.97
7.97
7.70
7.77
-0.04
9,764
73
7.70
8.03
7,340
200
835
100
58
110
1,121
2024-01-15
T
ARR
7.77
7.88
7.75
7.82
0.14
5,806
38
7.70
8.03
3,100
200
1,500
201
402
2024-01-12
T
ARR
7.83
7.89
7.68
7.68
-0.17
20,879
104
7.32
7.97
14,922
800
100
50
1,900
1,101
1,153
2024-01-11
T
ARR
7.75
7.97
7.67
7.85
75,151
352
7.79
7.97
33,913
1,600
33,100
300
88
1,900
2,600
1,647
2024-01-10
T
ARR
7.73
8.01
7.73
7.85
0.05
46,460
240
7.79
7.85
23,600
1,400
15,000
100
8
1,800
2,300
2,222
2024-01-09
T
ARR
7.84
7.92
7.69
7.81
-0.02
30,687
204
7.69
7.93
22,275
600
5,000
100
50
900
500
1,102
100
2024-01-08
T
ARR
7.75
7.84
7.75
7.83
0.25
22,477
86
7.81
7.93
18,320
3,000
300
301
555
2024-01-05
T
ARR
7.55
7.58
7.55
7.56
-0.01
4,556
27
7.18
7.67
3,500
600
202
253
2024-01-04
T
ARR
7.52
7.59
7.45
7.56
0.01
18,312
95
7.20
7.67
10,560
1,300
2,300
75
2,500
300
527
100
2024-01-03
T
ARR
7.84
7.84
7.28
7.55
-0.13
26,061
165
7.32
7.67
18,711
400
5,787
500
400
170
2024-01-02
T
ARR
7.86
7.90
7.63
7.68
-0.20
13,503
75
7.28
7.72
8,882
600
2,500
50
500
400
451
2023-12-29
T
ARR
7.73
7.88
7.61
7.83
0.01
53,817
177
7.51
8.15
17,133
500
34,300
400
603
881