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
20:46:48 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
2024-03-28
T
AR
0.385
0.40
0.385
0.39
-0.005
37,842,593
5,666
0.39
0.395
14,361,428
3,790,924
2,158,500
3,315,500
583,030
6,474,500
670,000
4,048,086
26,000
500
2024-03-27
T
AR
0.37
0.395
0.36
0.395
0.095
70,090,827
8,489
0.39
0.395
35,046,618
10,000,317
1,741,200
7,315,500
1,766,371
3,724,931
2,007,350
5,598,629
64,000
229,000
2024-03-26
T
AR
0.31
0.31
0.30
0.30
890,125
439
0.30
0.31
439,994
82,816
34,000
155,000
37,462
25,500
50,000
18,818
28,850
2024-03-25
T
AR
0.315
0.32
0.30
0.30
-0.005
1,503,424
449
0.30
0.31
950,707
109,566
22,000
70,000
37,921
94,000
93,500
87,399
1,500
33,000
2024-03-22
T
AR
0.32
0.32
0.305
0.305
-0.02
3,264,621
635
0.305
0.32
1,260,709
224,725
248,084
590,500
92,760
317,000
53,000
74,765
500
296,890
2024-03-21
T
AR
0.31
0.325
0.305
0.325
0.025
7,005,164
1,636
0.32
0.325
2,982,145
727,950
456,500
1,088,000
320,464
542,500
151,000
83,676
153,130
2024-03-20
T
AR
0.31
0.31
0.29
0.30
-0.005
3,466,776
1,302
0.30
0.305
1,427,356
338,460
202,300
348,500
98,150
53,500
91,500
362,353
147,000
5,000
2024-03-19
T
AR
0.31
0.315
0.30
0.305
-0.01
2,902,682
1,368
0.305
0.31
1,560,468
176,000
71,601
297,000
285,090
280,500
71,000
72,802
59,500
2024-03-18
T
AR
0.295
0.315
0.29
0.315
0.015
4,905,489
1,322
0.31
0.315
1,961,585
280,800
422,691
460,000
234,290
571,000
42,500
423,479
1,000
15,395
2024-03-15
T
AR
0.28
0.30
0.27
0.30
0.025
11,022,771
1,510
0.285
0.30
7,781,575
349,000
554,500
521,000
368,698
256,500
297,400
33,384
162,500
164,300
2024-03-14
T
AR
0.275
0.285
0.27
0.275
2,002,954
1,114
0.275
0.28
830,628
103,500
125,000
408,000
53,824
246,000
105,000
88,093
2,000
5,900
2024-03-13
T
AR
0.27
0.285
0.265
0.275
0.005
4,407,571
1,732
0.27
0.28
1,533,954
324,500
385,531
757,000
290,848
283,500
85,500
403,407
63,500
30,900
2024-03-12
T
AR
0.27
0.275
0.265
0.27
3,835,644
1,187
0.265
0.275
1,678,592
433,000
558,500
635,995
162,256
89,400
199,000
34,652
13,000
2024-03-11
T
AR
0.28
0.285
0.27
0.27
-0.01
6,204,728
1,632
0.27
0.28
1,964,869
391,500
172,500
2,006,000
281,481
485,000
197,000
463,698
59,000
24,100
2024-03-08
T
AR
0.275
0.285
0.27
0.28
0.005
4,468,795
1,575
0.28
0.285
1,996,425
490,500
264,500
700,500
354,919
166,500
292,500
61,509
61,500
23,500
2024-03-07
T
AR
0.32
0.32
0.27
0.275
-0.03
8,587,834
2,038
0.27
0.28
4,315,572
662,000
388,591
1,044,000
457,357
475,000
148,000
840,593
5,000
109,882
2024-03-06
T
AR
0.29
0.315
0.27
0.305
0.05
13,347,393
3,410
0.30
0.32
7,760,529
1,526,020
667,005
1,194,000
573,786
771,000
760,234
63,433
2024-03-05
T
AR
0.245
0.2625
0.235
0.255
0.015
7,885,967
2,271
0.25
0.255
3,570,699
922,500
589,220
677,000
314,487
903,491
309,800
59,788
18,000
245,510
2024-03-04
T
AR
0.235
0.24
0.23
0.24
0.005
6,904,861
2,928
0.235
0.24
2,781,198
473,502
453,411
1,130,500
415,529
503,429
261,556
267,527
88,000
137,975
2024-03-01
T
AR
0.235
0.24
0.23
0.235
0.005
5,164,981
1,414
0.235
0.24
2,562,140
739,500
251,653
609,500
252,202
154,000
103,000
169,818
108,500
71,184
2024-02-29
T
AR
0.24
0.245
0.225
0.23
-0.005
7,674,860
1,806
0.23
0.235
2,945,339
1,122,000
691,840
1,179,000
329,510
379,000
162,000
371,190
224,500
31,183
2024-02-28
T
AR
0.245
0.25
0.23
0.235
-0.01
7,141,429
2,131
0.235
0.24
3,329,065
473,500
683,200
960,500
326,261
293,500
302,400
387,452
179,000
15,110
2024-02-27
T
AR
0.23
0.25
0.215
0.245
0.01
20,374,205
3,702
0.24
0.25
8,508,340
1,863,800
1,315,399
2,592,000
888,105
1,582,000
814,500
2,070,019
397,500
135,038
2024-02-26
T
AR
0.32
0.32
0.225
0.235
-0.125
42,401,907
8,302
0.23
0.235
16,100,507
4,350,800
2,368,690
7,986,500
2,045,099
2,388,500
3,055,610
3,642,951
66,069
2024-02-23
T
AR
0.375
0.375
0.36
0.36
-0.01
4,476,409
1,079
0.36
0.37
1,785,756
370,500
204,000
288,500
87,326
145,500
46,500
975,958
2024-02-22
T
AR
0.38
0.385
0.37
0.37
-0.015
3,595,909
1,321
0.37
0.38
1,057,848
638,500
131,415
578,000
188,607
154,500
134,220
609,152
13,000
2024-02-21
T
AR
0.39
0.39
0.38
0.385
1,755,009
834
0.38
0.385
524,612
252,500
80,762
277,000
22,724
87,000
76,000
392,020
34
2024-02-20
T
AR
0.39
0.395
0.385
0.385
2,837,032
1,143
0.385
0.39
1,205,269
726,675
179,811
319,000
128,733
60,000
45,000
13,777
2,000
2024-02-16
T
AR
0.37
0.39
0.36
0.385
0.015
4,913,233
1,450
0.385
0.39
2,078,438
709,500
382,000
433,000
477,577
264,000
164,117
73,599
160,000
6,000
2024-02-15
T
AR
0.36
0.38
0.36
0.37
0.015
3,873,685
1,100
0.365
0.375
1,456,165
571,525
382,307
606,500
143,805
139,000
243,500
289,862
18,000
5,600
2024-02-14
T
AR
0.35
0.36
0.3425
0.355
0.015
4,414,853
957
0.355
0.36
2,304,850
422,500
239,400
979,000
64,901
167,500
139,000
77,128
11,500
15
2024-02-13
T
AR
0.355
0.36
0.34
0.34
-0.015
10,633,185
3,095
0.34
0.355
5,384,016
677,500
261,842
1,783,500
392,767
478,000
324,000
687,061
464,000
73,000
2024-02-12
T
AR
0.37
0.37
0.35
0.355
-0.01
8,201,731
2,139
0.355
0.365
5,721,584
640,133
205,700
597,500
249,919
310,500
206,000
108,672
23,580
2024-02-09
T
AR
0.38
0.385
0.365
0.365
-0.01
8,921,954
1,566
0.365
0.375
3,050,681
672,576
460,060
2,849,500
126,388
568,500
237,500
660,436
61,000
115,803
2024-02-08
T
AR
0.38
0.385
0.375
0.375
-0.01
1,885,615
1,027
0.375
0.38
874,534
69,500
62,600
311,000
47,487
38,500
80,500
346,092
500
2,518
2024-02-07
T
AR
0.39
0.395
0.38
0.385
-0.01
2,941,206
1,080
0.38
0.39
1,466,423
102,788
228,060
630,000
147,100
98,000
152,000
25,192
52,000
29,718
2024-02-06
T
AR
0.395
0.40
0.39
0.395
2,507,930
551
0.39
0.40
730,704
158,500
316,016
435,000
39,920
485,000
173,000
17,619
2,500
4,615
2024-02-05
T
AR
0.39
0.40
0.39
0.395
2,520,115
1,017
0.395
0.40
1,137,078
207,500
301,000
305,000
46,273
37,500
42,500
420,636
6,500
6,300
2024-02-02
T
AR
0.395
0.40
0.39
0.395
-0.01
1,985,872
634
0.395
0.40
1,007,681
120,000
328,900
203,000
63,449
96,500
103,000
19,814
1,500
1,580
2024-02-01
T
AR
0.39
0.41
0.39
0.405
0.02
6,059,057
1,270
0.405
0.41
2,251,000
1,101,500
496,000
881,500
263,280
110,500
247,000
130,049
14,500
105,160
2024-01-31
T
AR
0.395
0.40
0.385
0.385
-0.005
2,335,530
642
0.385
0.39
1,392,562
118,501
26,000
334,000
129,920
82,500
87,540
43,852
77,500
21,036
2024-01-30
T
AR
0.395
0.40
0.385
0.39
2,173,975
1,057
0.39
0.395
1,078,050
168,000
226,100
200,000
147,666
105,000
64,000
115,786
9,500
2024-01-29
T
AR
0.395
0.40
0.385
0.39
-0.005
5,580,585
1,071
0.39
0.395
4,490,834
234,036
185,263
380,500
16,951
133,500
87,500
38,710
4,500
2024-01-26
T
AR
0.395
0.40
0.39
0.395
0.005
1,614,586
691
0.39
0.395
724,661
146,000
70,371
201,000
226,393
23,000
72,500
115,791
1,000
2024-01-25
T
AR
0.395
0.40
0.39
0.39
1,693,529
959
0.39
0.395
923,014
265,501
32,100
124,500
31,162
114,500
97,000
21,560
500
2024-01-24
T
AR
0.405
0.41
0.38
0.39
-0.01
4,283,680
1,443
0.39
0.395
2,242,247
717,558
164,860
613,000
19,584
94,000
283,478
69,660
2,500
25,500
2024-01-23
T
AR
0.395
0.405
0.39
0.40
0.01
2,862,776
730
0.40
0.405
1,998,897
207,000
130,280
191,000
3,035
118,500
60,000
121,230
500
2024-01-22
T
AR
0.395
0.40
0.385
0.39
-0.005
3,876,459
1,512
0.39
0.395
2,441,053
359,000
115,075
542,000
53,830
148,000
153,500
13,664
3,500
25,000
2024-01-19
T
AR
0.40
0.40
0.3925
0.395
1,785,598
679
0.395
0.40
640,164
224,000
128,180
327,000
94,474
59,000
205,200
71,539
500
2024-01-18
T
AR
0.40
0.40
0.39
0.395
-0.005
3,443,253
1,351
0.395
0.40
1,873,446
242,001
115,000
586,500
71,602
102,000
194,000
242,286
2,500
2024-01-17
T
AR
0.40
0.405
0.395
0.40
-0.005
2,290,622
917
0.395
0.41
890,068
265,234
105,300
384,000
30,662
94,500
185,500
200,367
1,000
2024-01-16
T
AR
0.415
0.415
0.40
0.405
-0.015
3,505,761
1,484
0.405
0.41
1,828,253
355,000
267,930
468,500
17,461
167,500
265,500
83,232
4,500
2024-01-15
T
AR
0.425
0.43
0.41
0.42
2,829,409
770
0.41
0.42
1,162,658
222,000
170,499
534,500
4,353
337,000
130,000
224,902
2,000
2024-01-12
T
AR
0.41
0.43
0.41
0.42
0.02
5,827,850
2,554
0.415
0.42
2,844,928
523,500
476,950
640,500
126,917
403,000
149,500
586,843
5,000
2024-01-11
T
AR
0.41
0.415
0.39
0.40
-0.005
4,283,083
1,507
0.40
0.405
2,167,022
332,500
220,176
538,500
3,074
683,000
157,000
123,886
10,000
2024-01-10
T
AR
0.41
0.415
0.40
0.405
-0.005
2,831,559
1,385
0.405
0.415
1,826,652
258,500
228,330
219,500
4,834
168,909
74,500
38,918
1,000
2024-01-09
T
AR
0.42
0.42
0.41
0.41
-0.01
1,294,916
639
0.41
0.415
822,609
86,002
85,865
224,500
953
29,500
34,500
6,749
1,000
2024-01-08
T
AR
0.41
0.42
0.405
0.42
0.01
3,639,206
977
0.415
0.42
1,453,420
317,500
246,499
302,500
16,679
777,000
232,500
168,041
2,000
2024-01-05
T
AR
0.42
0.43
0.40
0.41
-0.01
4,114,127
1,505
0.41
0.42
1,855,595
598,000
121,070
602,500
89,110
495,500
179,000
153,054
5,000
2024-01-04
T
AR
0.415
0.425
0.40
0.425
0.01
3,829,661
1,762
0.415
0.425
1,753,398
413,500
408,200
459,000
119,157
378,000
175,500
93,013
4,000
2024-01-03
T
AR
0.42
0.425
0.405
0.415
-0.005
3,901,247
1,481
0.415
0.42
2,402,741
410,800
201,045
378,000
67,885
159,500
207,000
60,710
3,000
2,000
2024-01-02
T
AR
0.475
0.475
0.4175
0.42
-0.05
7,636,477
3,591
0.42
0.43
4,102,318
728,000
810,896
808,000
250,462
426,000
215,265
227,428
7,000
2023-12-29
T
AR
0.455
0.48
0.45
0.47
0.015
8,323,142
2,478
0.465
0.475
4,612,409
501,000
553,364
1,135,000
304,768
586,000
300,000
244,234
9,000
5,744