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
02:55:28 EDT Wed 24 Apr 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
Vol
#Tr
Bid
Ask
2024-04-23
Z
AGD
9.27
9.37
9.26
9.36
0.10
46,142
132
8.85
9.78
2024-04-22
Z
AGD
9.13
9.2584
9.13
9.25
0.15
62,634
157
8.72
10.22
2024-04-19
Z
AGD
9.19
9.19
9.11
9.15
-0.03
30,050
97
9.15
9.57
2024-04-18
Z
AGD
9.20
9.20
9.15
9.17
-0.01
26,078
89
8.76
9.57
2024-04-17
Z
AGD
9.21
9.21
9.14
9.17
0.03
54,508
107
8.74
9.56
2024-04-16
Z
AGD
9.17
9.17
9.12
9.14
-0.04
58,985
141
8.33
9.69
2024-04-15
Z
AGD
9.31
9.34
9.15
9.17
-0.09
69,373
165
9.10
10.11
2024-04-12
Z
AGD
9.42
9.42
9.25
9.26
-0.21
55,810
173
9.02
9.95
2024-04-11
Z
AGD
9.50
9.512
9.41
9.46
-0.01
51,542
183
9.07
10.64
2024-04-10
Z
AGD
9.51
9.5343
9.44
9.45
-0.1301
50,503
120
9.29
9.96
2024-04-09
Z
AGD
9.60
9.60
9.5406
9.58
0.015
51,877
102
9.16
10.64
2024-04-08
Z
AGD
9.55
9.572
9.51
9.55
0.02
61,450
125
9.29
9.96
2024-04-05
Z
AGD
9.48
9.55
9.46
9.53
0.06
30,866
73
9.08
10.64
2024-04-04
Z
AGD
9.55
9.62
9.47
9.47
-0.0443
29,371
78
9.17
10.64
2024-04-03
Z
AGD
9.50
9.55
9.48
9.55
0.0303
41,863
110
9.11
10.64
2024-04-02
Z
AGD
9.56
9.56
9.50
9.51
-0.091
56,963
114
9.16
10.64
2024-04-01
Z
AGD
9.71
9.71
9.59
9.60
-0.1108
60,187
231
9.30
9.96
2024-03-29
Z
AGD
9.66
9.71
9.63
9.71
0.06
0
0
9.29
9.96
2024-03-28
Z
AGD
9.66
9.71
9.63
9.71
0.06
63,117
151
9.29
9.96
2024-03-27
Z
AGD
9.58
9.64
9.58
9.64
0.09
39,568
99
9.29
9.96
2024-03-26
Z
AGD
9.60
9.63
9.55
9.55
-0.05
74,076
267
9.29
9.96
2024-03-25
Z
AGD
9.67
9.68
9.58
9.60
-0.05
35,863
140
8.44
10.69
2024-03-22
Z
AGD
9.68
9.69
9.63
9.65
-0.02
24,845
99
9.26
10.69
2024-03-21
Z
AGD
9.66
9.7161
9.65
9.65
0.0488
28,283
89
9.29
9.96
2024-03-20
Z
AGD
9.58
9.65
9.55
9.65
0.0674
21,134
69
9.29
9.96
2024-03-19
Z
AGD
9.60
9.631
9.56
9.63
0.025
30,915
99
9.29
9.96
2024-03-18
Z
AGD
9.58
9.65
9.58
9.60
0.03
30,460
83
9.29
12.01
2024-03-15
Z
AGD
9.59
9.60
9.56
9.57
29,266
98
9.12
9.99
2024-03-14
Z
AGD
9.69
9.70
9.565
9.58
-0.09
61,663
150
9.29
10.13
2024-03-13
Z
AGD
9.69
9.72
9.6373
9.66
70,826
194
9.29
10.13
2024-03-12
Z
AGD
9.58
9.65
9.5331
9.65
0.115
55,467
151
9.29
10.08
2024-03-11
Z
AGD
9.50
9.53
9.47
9.53
-0.03
28,693
114
9.29
10.06
2024-03-08
Z
AGD
9.62
9.62
9.52
9.55
-0.07
51,525
135
9.29
10.25
2024-03-07
Z
AGD
9.58
9.60
9.5545
9.59
0.0664
31,614
114
8.65
10.47
2024-03-06
Z
AGD
9.52
9.5499
9.49
9.52
0.083
33,116
117
9.04
10.39
2024-03-05
Z
AGD
9.48
9.52
9.40
9.44
-0.04
54,726
162
9.05
10.39
2024-03-04
Z
AGD
9.51
9.51
9.475
9.49
-0.0099
31,192
133
9.11
9.96
2024-03-01
Z
AGD
9.4388
9.50
9.4299
9.499
0.099
61,807
227
9.02
10.39
2024-02-29
Z
AGD
9.43
9.4499
9.38
9.40
0.025
48,724
176
8.34
9.87
2024-02-28
Z
AGD
9.40
9.415
9.34
9.37
-0.08
67,235
169
9.11
9.81
2024-02-27
Z
AGD
9.40
9.47
9.40
9.42
0.02
49,260
158
9.01
10.39
2024-02-26
Z
AGD
9.50
9.50
9.39
9.39
-0.12
82,735
229
9.09
10.44
2024-02-23
Z
AGD
9.55
9.56
9.50
9.51
-0.025
55,343
172
9.11
9.81
2024-02-22
Z
AGD
9.49
9.54
9.49
9.53
0.095
65,530
225
9.11
9.81
2024-02-21
Z
AGD
9.37
9.43
9.35
9.43
0.065
47,740
170
8.48
9.82
2024-02-20
Z
AGD
9.48
9.49
9.40
9.42
-0.015
87,739
223
9.02
9.92
2024-02-19
Z
AGD
9.49
9.49
9.42
9.43
-0.03
0
0
8.47
10.39
2024-02-16
Z
AGD
9.49
9.49
9.42
9.43
-0.03
80,206
200
8.47
10.39
2024-02-15
Z
AGD
9.40
9.46
9.39
9.45
0.06
46,704
152
9.01
10.25
2024-02-14
Z
AGD
9.37
9.41
9.37
9.39
0.085
87,975
237
8.93
10.36
2024-02-13
Z
AGD
9.36
9.385
9.28
9.30
-0.1401
95,314
256
9.11
9.94
2024-02-12
Z
AGD
9.43
9.485
9.43
9.45
0.0299
107,271
245
9.01
9.88
2024-02-09
Z
AGD
9.40
9.42
9.3901
9.42
0.015
47,076
234
8.56
9.81
2024-02-08
Z
AGD
9.40
9.40
9.36
9.40
37,455
138
8.51
9.82
2024-02-07
Z
AGD
9.31
9.40
9.31
9.38
0.0899
45,136
126
8.40
9.39
2024-02-06
Z
AGD
9.20
9.30
9.20
9.29
0.11
31,148
100
8.80
10.23
2024-02-05
Z
AGD
9.24
9.24
9.17
9.18
-0.07
66,572
186
8.82
10.26
2024-02-02
Z
AGD
9.31
9.31
9.24
9.25
-0.08
91,968
255
8.88
10.26
2024-02-01
Z
AGD
9.22
9.344
9.21
9.32
0.11
102,103
259
9.11
9.81
2024-01-31
Z
AGD
9.36
9.36
9.20
9.21
-0.1123
92,911
305
9.11
9.17
2024-01-30
Z
AGD
9.30
9.33
9.27
9.32
0.01
70,225
296
8.91
10.38
2024-01-29
Z
AGD
9.23
9.31
9.23
9.31
0.0782
81,643
290
8.90
10.39
2024-01-26
Z
AGD
9.22
9.24
9.20
9.23
0.025
106,799
305
8.83
10.36
2024-01-25
Z
AGD
9.20
9.23
9.18
9.20
0.0199
92,814
259
8.30
9.74
2024-01-24
Z
AGD
9.27
9.28
9.18
9.19
0.01
109,168
243
9.11
9.98