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
09:42:48 EDT Tue 23 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
V-TSX-V
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
2024-04-22
V
ARU
0.22
0.23
0.22
0.22
5,034
11
0.21
0.22
3,684
500
100
2024-04-19
V
ARU
0.22
0.22
0.21
0.21
4,777
8
0.21
0.22
2,777
1,500
500
2024-04-18
V
ARU
0.21
0.21
0.20
0.21
0.01
32,021
19
0.21
0.22
2,065
500
15,000
4,000
10,000
10
2024-04-17
V
ARU
0.205
0.21
0.20
0.20
-0.01
138,181
64
0.20
0.21
114,077
7,000
2,500
14,600
2024-04-16
V
ARU
0.21
0.22
0.21
0.22
131,902
41
0.21
0.22
73,234
500
15,167
14,000
29,000
2024-04-15
V
ARU
0.22
0.22
0.21
0.22
35,219
25
0.21
0.22
12,975
12
5,500
16,000
382
2024-04-12
V
ARU
0.22
0.24
0.22
0.22
25,933
14
0.22
0.23
15,521
5,000
12
1,000
4,000
400
2024-04-11
V
ARU
0.215
0.23
0.215
0.22
133,544
29
0.22
0.23
121,623
4,000
11
500
400
3,000
4,000
9
2024-04-10
V
ARU
0.23
0.23
0.22
0.22
-0.01
185,070
66
0.215
0.22
104,889
3,000
500
15,500
3,500
57,500
181
2024-04-09
V
ARU
0.24
0.25
0.23
0.23
-0.005
164,578
54
0.23
0.24
134,573
15,000
4,500
6,500
4,005
2024-04-08
V
ARU
0.24
0.24
0.23
0.235
-0.005
54,233
22
0.235
0.24
34,735
12,500
1,500
1,000
4,000
498
2024-04-05
V
ARU
0.25
0.25
0.23
0.24
5,425
10
0.24
0.25
3,725
500
500
500
200
2024-04-04
V
ARU
0.25
0.25
0.25
0.25
0.01
3,841
6
0.24
0.25
101
3,000
500
240
2024-04-03
V
ARU
0.25
0.25
0.235
0.24
10,020
16
0.24
0.25
2,510
500
2,000
1,000
4,000
10
2024-04-02
V
ARU
0.24
0.25
0.23
0.25
0.01
2,780
5
0.24
0.25
1,280
1,000
500
2024-04-01
V
ARU
0.25
0.25
0.24
0.24
11,135
16
0.23
0.24
9,500
1,000
593
2024-03-28
V
ARU
0.24
0.25
0.23
0.24
17,500
12
0.23
0.25
16,000
500
1,000
2024-03-27
V
ARU
0.255
0.255
0.23
0.24
-0.01
17,839
21
0.24
0.25
12,839
2,500
2,500
2024-03-26
V
ARU
0.25
0.26
0.25
0.255
10,857
18
0.25
0.26
7,357
3,500
2024-03-25
V
ARU
0.25
0.26
0.25
0.25
35,549
21
0.25
0.26
6,537
1,000
20,000
3,500
4,500
2024-03-22
V
ARU
0.23
0.26
0.23
0.25
0.01
78,257
64
0.25
0.26
36,202
500
9,539
4,500
27,500
2024-03-21
V
ARU
0.24
0.24
0.23
0.24
6,430
13
0.23
0.24
1,930
1,000
1,500
1,700
2024-03-20
V
ARU
0.25
0.25
0.23
0.25
0.01
11,000
14
0.24
0.25
9,500
1,500
2024-03-19
V
ARU
0.245
0.245
0.23
0.24
28,500
11
0.24
0.25
6,000
15,000
2,500
5,000
2024-03-18
V
ARU
0.24
0.24
0.23
0.23
-0.02
26,080
15
0.23
0.24
10,500
3,000
80
6,000
6,500
2024-03-15
V
ARU
0.24
0.25
0.24
0.25
0.01
11,890
16
0.24
0.25
3,780
3,000
5,000
85
2024-03-14
V
ARU
0.25
0.25
0.24
0.25
2,639
7
0.24
0.25
500
1,500
2024-03-13
V
ARU
0.23
0.25
0.23
0.25
0.01
17,402
13
0.24
0.25
1,600
7,500
8,000
302
2024-03-12
V
ARU
0.25
0.25
0.23
0.23
-0.02
16,130
10
0.23
0.24
4,000
10,500
1,000
100
500
30
2024-03-11
V
ARU
0.23
0.25
0.23
0.24
0.005
103,624
26
0.24
0.25
95,332
3,500
2,500
2,000
270
2024-03-08
V
ARU
0.23
0.24
0.23
0.235
0.01
43,055
21
0.235
0.24
13,000
6,000
9,000
55
3,000
12,000
2024-03-07
V
ARU
0.24
0.24
0.225
0.225
-0.005
50,555
26
0.22
0.23
28,444
15,611
3,500
500
2,500
2024-03-06
V
ARU
0.23
0.24
0.22
0.23
0.01
29,054
18
0.22
0.23
25,642
1,500
1,500
412
2024-03-05
V
ARU
0.22
0.23
0.205
0.23
24,390
22
0.22
0.23
13,756
5,000
3,500
20
1,500
464
2024-03-04
V
ARU
0.21
0.23
0.21
0.23
0.025
47,989
26
0.22
0.23
23,791
4,000
7,000
12,500
2024-03-01
V
ARU
0.205
0.22
0.20
0.205
0.005
21,351
17
0.20
0.21
15,500
3,000
1,000
700
1,051
2024-02-29
V
ARU
0.23
0.245
0.20
0.20
-0.02
138,351
181
0.20
0.21
97,055
10,006
9,000
1,500
20,500
290
2024-02-28
V
ARU
0.21
0.23
0.21
0.22
0.01
13,400
18
0.22
0.23
9,900
1,500
2,000
2024-02-27
V
ARU
0.215
0.23
0.21
0.21
-0.005
51,731
57
0.21
0.22
32,151
2,000
200
7,500
1,000
8,500
380
2024-02-26
V
ARU
0.21
0.22
0.21
0.21
0.005
29,821
18
0.21
0.215
7,250
13,636
8,500
400
2024-02-23
V
ARU
0.24
0.26
0.20
0.205
-0.04
125,397
132
0.205
0.21
75,849
15,833
3,500
10,500
1,500
10,000
5,615
2024-02-22
V
ARU
0.245
0.25
0.23
0.25
0.035
37,222
30
0.24
0.25
21,422
2,000
500
11,500
1,000
2024-02-21
V
ARU
0.24
0.24
0.21
0.215
-0.025
28,500
14
0.215
0.22
25,500
500
2,500
2024-02-20
V
ARU
0.26
0.26
0.24
0.245
0.005
78,074
33
0.24
0.25
58,670
4,500
6,000
8,500
304
2024-02-16
V
ARU
0.23
0.25
0.23
0.24
0.015
18,829
28
0.24
0.25
11,022
1,000
15
6,500
17
2024-02-15
V
ARU
0.23
0.24
0.22
0.22
11,340
13
0.22
0.23
5,000
3,000
3,000
340
2024-02-14
V
ARU
0.235
0.245
0.22
0.22
-0.015
18,512
19
0.22
0.23
11,312
5,000
500
1,000
2024-02-13
V
ARU
0.23
0.24
0.23
0.235
0.015
23,276
18
0.235
0.25
4,800
2,500
15,000
228
2024-02-12
V
ARU
0.22
0.235
0.22
0.235
0.015
3,000
4
0.225
0.24
1,500
1,500
2024-02-09
V
ARU
0.23
0.23
0.21
0.23
7,120
12
0.22
0.23
3,520
1,000
1,500
1,000
100
2024-02-08
V
ARU
0.23
0.23
0.23
0.23
2,000
2
0.22
0.24
2,000
2024-02-07
V
ARU
0.23
0.235
0.23
0.235
0.01
20,258
12
0.23
0.24
16,158
1,000
2,500
500
2024-02-06
V
ARU
0.21
0.23
0.21
0.225
-0.005
45,557
21
0.22
0.23
22,700
6,867
6,000
9,500
490
2024-02-05
V
ARU
0.23
0.235
0.23
0.23
48,739
26
0.22
0.23
11,583
17,056
6,000
400
13,500
200
2024-02-02
V
ARU
0.24
0.27
0.22
0.25
0.02
30,992
27
0.23
0.25
18,488
8,000
1,000
2,500
501
500
2024-02-01
V
ARU
0.23
0.24
0.225
0.23
0.01
37,315
23
0.23
0.24
19,115
2,000
14,500
1,000
500
100
2024-01-31
V
ARU
0.25
0.25
0.22
0.22
-0.04
17,070
17
0.22
0.23
12,050
1,000
3,500
100
2024-01-30
V
ARU
0.26
0.28
0.25
0.26
26,558
20
0.25
0.27
25,938
500
120
2024-01-29
V
ARU
0.27
0.27
0.26
0.26
-0.01
10,222
12
0.26
0.27
7,700
1,500
1,000
2024-01-26
V
ARU
0.27
0.27
0.27
0.27
-0.005
6,885
10
0.27
0.28
1,885
5,000
2024-01-25
V
ARU
0.28
0.28
0.26
0.28
31,724
17
0.27
0.28
23,846
1,000
466
6,000
2024-01-24
V
ARU
0.27
0.28
0.27
0.28
0.01
9,500
13
0.28
0.29
7,500
1,000
500
500