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
01:17:33 EDT Thu 25 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
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
2024-04-24
T
ARE
16.95
17.09
16.69
16.71
-0.19
463,904
2,717
16.65
16.79
265,419
31,011
54,054
17,700
3,336
35,000
4,682
26,778
600
2024-04-23
T
ARE
16.84
17.01
16.77
16.90
0.06
343,161
2,537
16.86
16.99
184,732
19,044
28,500
10,100
792
86,417
1,707
6,919
700
200
2024-04-22
T
ARE
17.06
17.06
16.78
16.84
-0.20
315,679
2,305
16.83
16.90
193,015
28,800
41,941
9,500
2,366
19,131
2,902
14,704
200
2024-04-19
T
ARE
17.00
17.26
16.86
17.04
0.01
441,582
2,871
16.96
17.06
261,079
31,000
40,991
10,500
2,015
32,725
5,602
44,495
1,100
427
2024-04-18
T
ARE
16.70
17.05
16.67
17.03
0.42
335,872
2,257
16.88
17.05
222,556
18,300
34,091
8,800
1,117
30,074
3,401
7,916
600
100
2024-04-17
T
ARE
16.64
16.76
16.50
16.61
0.04
269,830
1,820
16.60
16.70
175,423
28,062
20,364
17,800
1,433
13,300
3,002
7,245
700
2024-04-16
T
ARE
16.54
16.85
16.39
16.57
-0.08
227,121
1,684
16.50
16.64
146,751
13,341
30,233
8,600
1,632
16,000
1,722
6,083
100
445
2024-04-15
T
ARE
17.23
17.37
16.52
16.65
-0.54
427,889
2,694
16.59
16.66
257,406
45,202
48,600
15,100
5,102
29,687
7,535
11,911
800
1,100
2024-04-12
T
ARE
17.11
17.32
17.07
17.19
-0.05
403,051
2,655
17.10
17.25
247,045
24,500
39,085
8,400
1,911
15,600
6,902
39,838
200
20
2024-04-11
T
ARE
17.00
17.32
16.96
17.24
0.33
361,234
2,189
17.20
17.24
213,556
16,056
37,500
13,000
4,703
17,206
5,280
24,122
700
2024-04-10
T
ARE
16.90
17.08
16.77
16.91
-0.07
227,161
1,744
16.91
17.00
155,613
15,600
26,876
3,800
1,349
11,900
2,900
6,507
500
2024-04-09
T
ARE
16.98
17.08
16.78
16.98
-0.06
302,152
2,004
16.93
17.06
192,081
19,544
20,066
8,700
1,056
18,000
2,100
21,115
2024-04-08
T
ARE
16.98
17.06
16.84
17.04
0.07
365,217
2,578
16.94
17.09
231,480
39,932
40,050
8,700
2,400
18,100
5,567
14,205
500
2024-04-05
T
ARE
16.80
17.11
16.66
16.97
0.16
371,095
2,075
16.88
17.00
263,257
21,000
22,997
14,700
1,928
12,000
6,500
21,267
1,200
598
2024-04-04
T
ARE
17.40
17.40
16.78
16.81
-0.54
771,760
3,878
16.75
17.10
533,925
42,701
71,748
11,200
6,015
41,730
6,701
34,346
800
723
2024-04-03
T
ARE
17.10
17.42
17.03
17.35
0.18
749,296
3,658
17.20
17.39
564,686
37,004
58,997
17,100
3,443
24,700
7,901
23,336
1,000
2024-04-02
T
ARE
16.95
17.20
16.86
17.17
0.11
484,972
2,995
17.11
17.19
322,239
22,231
35,821
13,500
1,305
41,800
6,701
20,455
800
9
2024-04-01
T
ARE
17.08
17.18
16.95
17.06
0.05
377,401
2,614
16.99
17.08
232,858
51,029
27,743
9,200
2,697
16,000
7,850
16,605
800
2024-03-28
T
ARE
16.89
17.14
16.87
17.01
0.07
583,076
2,523
16.96
17.10
455,428
16,000
36,927
9,800
1,677
28,468
3,500
23,583
1,600
200
2024-03-27
T
ARE
16.63
16.98
16.63
16.94
0.27
412,296
2,981
16.89
16.99
244,662
37,640
33,619
20,300
2,316
20,000
36,500
12,658
800
2024-03-26
T
ARE
16.34
16.75
16.33
16.67
0.40
379,232
2,493
16.57
16.69
258,578
20,818
33,651
14,600
2,544
26,500
5,253
12,699
800
500
2024-03-25
T
ARE
16.29
16.45
16.22
16.27
-0.05
303,855
2,099
16.25
16.34
202,756
17,700
21,237
15,500
1,628
18,840
4,802
13,949
500
2024-03-22
T
ARE
16.41
16.41
16.20
16.32
-0.01
356,071
2,211
16.25
16.39
207,232
22,449
33,976
12,400
2,003
29,500
4,811
20,393
600
2024-03-21
T
ARE
16.38
16.49
16.30
16.33
-0.16
356,879
1,989
16.28
16.41
188,152
44,328
24,510
15,500
1,926
42,994
6,901
24,067
400
2024-03-20
T
ARE
16.44
16.58
16.39
16.49
0.05
287,876
2,025
16.46
16.55
194,543
24,712
24,500
9,700
1,300
20,600
2,401
7,814
200
2024-03-19
T
ARE
16.42
16.52
16.29
16.44
296,503
2,315
16.38
16.49
175,271
31,700
25,238
17,900
6,767
18,313
8,301
9,241
400
2024-03-18
T
ARE
16.41
16.64
16.28
16.44
0.03
377,787
2,342
16.41
16.48
218,610
20,200
49,420
13,500
5,866
25,000
11,400
18,233
700
400
2024-03-15
T
ARE
16.41
16.50
16.24
16.41
551,612
2,881
16.36
16.49
327,416
28,506
52,672
25,300
6,433
31,900
19,241
33,201
300
5
2024-03-14
T
ARE
16.24
16.56
16.20
16.41
0.27
626,885
4,314
16.38
16.48
409,143
43,414
72,905
20,000
3,264
38,317
9,669
15,013
900
700
2024-03-13
T
ARE
16.55
16.63
16.05
16.14
-0.40
724,679
4,743
16.06
16.29
420,189
47,158
67,698
20,400
5,368
67,429
25,170
37,606
800
2024-03-12
T
ARE
16.74
16.80
16.53
16.54
-0.13
485,086
3,094
16.53
16.63
342,939
23,438
52,740
9,800
1,749
24,762
11,091
12,749
200
2024-03-11
T
ARE
16.87
16.87
16.52
16.67
-0.36
533,350
3,904
16.61
16.74
295,757
31,600
57,731
29,200
4,287
45,700
10,300
45,246
700
2024-03-08
T
ARE
17.00
17.29
16.91
17.03
913,205
5,013
17.00
17.08
553,633
62,992
66,366
33,300
3,575
53,493
9,970
94,896
400
200
2024-03-07
T
ARE
16.21
17.27
16.21
17.03
0.78
2,423,984
13,000
17.00
17.09
1,621,554
151,967
177,775
103,400
29,640
165,600
50,421
75,646
3,700
700
2024-03-06
T
ARE
14.50
16.33
14.50
16.25
1.72
2,818,518
14,084
16.00
16.27
2,030,499
182,535
211,468
33,600
28,339
213,800
33,556
58,074
100
2024-03-05
T
ARE
14.70
14.70
14.31
14.53
-0.19
610,498
4,121
14.50
14.58
373,275
50,630
40,313
12,100
3,659
66,970
13,200
39,644
1,300
2024-03-04
T
ARE
14.63
14.85
14.45
14.72
0.13
519,502
2,658
14.67
14.80
329,866
30,916
38,629
14,100
3,267
50,071
14,231
20,240
900
600
2024-03-01
T
ARE
14.30
14.67
14.22
14.59
0.36
470,362
2,974
14.55
14.63
314,169
39,950
37,700
13,400
3,561
25,912
8,011
16,841
800
2024-02-29
T
ARE
14.18
14.28
13.99
14.23
0.05
309,375
2,239
14.13
14.29
205,129
23,141
26,051
9,300
1,427
25,574
6,001
8,019
200
200
2024-02-28
T
ARE
14.21
14.42
14.04
14.18
-0.04
357,267
2,119
14.13
14.25
212,887
29,414
22,725
9,100
1,165
23,200
6,861
46,696
400
200
2024-02-27
T
ARE
14.00
14.25
13.94
14.22
0.25
211,807
1,570
14.15
14.25
143,410
18,752
17,000
3,900
1,146
14,291
3,260
7,602
500
2024-02-26
T
ARE
13.79
14.03
13.79
13.97
0.14
198,943
1,448
13.93
14.05
133,739
16,808
17,071
8,600
1,086
11,400
902
7,283
2024-02-23
T
ARE
14.04
14.10
13.73
13.83
-0.22
322,602
2,135
13.80
13.89
193,850
31,779
26,102
11,500
1,590
16,000
4,771
28,358
1,200
400
2024-02-22
T
ARE
13.87
14.11
13.84
14.05
0.24
243,114
1,775
13.99
14.10
143,044
24,578
23,200
11,900
1,094
15,880
4,501
11,634
200
200
2024-02-21
T
ARE
13.81
13.83
13.63
13.81
-0.01
183,271
1,362
13.75
13.87
119,298
10,956
21,232
7,200
1,642
11,100
4,599
6,089
100
2024-02-20
T
ARE
13.78
13.90
13.68
13.82
-0.01
424,242
2,184
13.79
13.90
308,510
25,915
27,107
10,300
1,446
18,300
4,900
19,337
1,700
2024-02-16
T
ARE
13.90
14.13
13.80
13.83
-0.21
300,775
1,959
13.77
13.90
182,170
16,291
39,560
13,000
773
28,317
4,300
12,216
1,700
2024-02-15
T
ARE
14.05
14.13
13.94
14.04
-0.03
265,210
1,826
14.01
14.07
169,616
20,386
30,500
11,500
1,117
17,800
4,600
6,008
600
400
2024-02-14
T
ARE
14.02
14.17
13.99
14.07
0.14
235,375
1,712
14.00
14.13
145,725
14,625
27,400
10,000
1,197
15,306
6,300
9,701
100
2024-02-13
T
ARE
14.30
14.33
13.905
13.93
-0.52
542,699
2,877
13.87
14.02
386,537
31,878
42,283
7,600
1,358
34,900
7,370
26,165
1,000
2024-02-12
T
ARE
14.58
14.66
14.39
14.45
-0.13
230,279
1,646
14.42
14.50
145,668
15,053
32,770
15,700
1,265
10,200
3,700
2,310
600
317
2024-02-09
T
ARE
14.61
14.68
14.50
14.58
-0.02
315,767
1,891
14.56
14.61
214,765
25,650
28,100
8,900
1,211
13,000
3,501
15,974
300
2024-02-08
T
ARE
14.54
14.74
14.40
14.60
0.02
464,056
2,963
14.55
14.65
311,979
36,493
46,300
13,700
4,321
22,952
7,031
15,691
2,000
200
2024-02-07
T
ARE
14.54
14.71
14.46
14.58
0.01
400,229
2,500
14.55
14.64
251,660
27,400
39,856
9,400
1,322
29,347
5,501
27,827
300
200
2024-02-06
T
ARE
14.34
14.59
14.29
14.57
0.22
292,107
1,722
14.57
14.59
138,748
59,402
24,825
9,400
1,409
12,900
1,681
37,119
400
2024-02-05
T
ARE
14.59
14.59
14.29
14.35
-0.19
375,717
2,299
14.33
14.42
210,985
32,912
58,745
19,300
4,518
22,300
5,926
11,941
2,200
1,300
2024-02-02
T
ARE
14.27
14.55
14.21
14.54
0.19
588,291
2,943
14.50
14.54
436,554
21,577
57,824
16,700
3,903
23,200
3,300
19,135
600
100
2024-02-01
T
ARE
13.91
14.43
13.91
14.35
0.53
906,223
3,856
14.27
14.37
535,011
45,754
131,383
20,200
4,981
72,375
6,671
60,305
2,100
284
2024-01-31
T
ARE
13.85
13.95
13.68
13.82
-0.10
1,510,387
3,491
13.76
13.87
1,294,258
53,799
37,662
14,900
1,478
81,733
3,801
14,807
1,300
500
2024-01-30
T
ARE
13.81
14.03
13.81
13.92
0.01
379,129
2,921
13.88
13.96
256,851
22,993
35,748
16,700
982
19,000
4,901
15,541
2,800
2024-01-29
T
ARE
13.84
13.98
13.74
13.91
0.07
383,793
2,182
13.87
13.98
276,869
16,200
27,548
12,700
3,724
12,700
7,300
15,011
1,800
1,700
2024-01-26
T
ARE
13.74
13.86
13.63
13.84
0.09
420,619
3,137
13.79
13.87
290,654
34,200
27,650
24,200
2,210
19,400
4,000
9,916
1,600
300
2024-01-25
T
ARE
13.92
13.97
13.67
13.75
-0.10
409,414
2,889
13.73
13.86
309,072
18,000
26,400
10,000
1,543
23,600
8,301
6,045
2,200
100