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
05:08:29 EDT Fri 29 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
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
2024-03-28
V
ATI
0.055
0.055
0.055
0.055
11,000
3
0.055
0.06
1,000
10,000
2024-03-27
V
ATI
0.055
0.055
0.055
0.055
0.005
17,000
1
0.055
0.06
17,000
2024-03-26
V
ATI
0.055
0.055
0.05
0.05
-0.005
42,182
5
0.05
0.055
42,000
182
2024-03-25
V
ATI
0.055
0.055
0.05
0.05
-0.005
137,000
7
0.05
0.06
123,000
2,000
12,000
2024-03-22
V
ATI
0.055
0.055
0.06
2024-03-21
V
ATI
0.055
0.05
0.06
2024-03-20
V
ATI
0.055
0.055
0.055
0.055
26,400
5
0.05
0.06
26,300
100
2024-03-19
V
ATI
0.055
0.055
0.055
0.055
151,000
15
0.05
0.06
144,000
4,000
1,000
2,000
2024-03-18
V
ATI
0.055
0.055
0.06
2024-03-15
V
ATI
447
3
0.06
0.065
243
2024-03-14
V
ATI
0.06
0.06
0.055
0.055
13,000
2
0.055
0.065
13,000
2024-03-13
V
ATI
0.055
0.055
0.055
0.055
-0.005
4,405
3
0.055
0.06
3,000
405
1,000
2024-03-12
V
ATI
0.055
0.06
0.055
0.06
55,081
13
0.055
0.06
33,000
3,000
18,200
881
2024-03-11
V
ATI
0.06
0.06
0.06
0.06
2,000
1
0.055
0.06
2,000
2024-03-08
V
ATI
0.06
0.06
0.06
0.06
15,000
2
0.06
0.065
5,000
10,000
2024-03-07
V
ATI
0.055
0.055
0.055
0.055
-0.005
2,618
2
0.055
0.065
2,000
2024-03-06
V
ATI
0.06
0.055
0.065
2024-03-05
V
ATI
0.06
0.06
0.06
0.06
0.005
64,000
10
0.06
0.065
44,000
2,000
2,000
16,000
2024-03-04
V
ATI
0.055
0.06
0.055
0.06
0.005
10,600
3
0.055
0.06
5,000
600
5,000
2024-03-01
V
ATI
520
1
0.055
0.06
2024-02-29
V
ATI
0.06
0.06
0.055
0.055
31,000
4
0.055
0.06
6,000
10,000
15,000
2024-02-28
V
ATI
0.055
0.055
0.055
0.055
119,200
7
0.055
0.06
119,000
200
2024-02-27
V
ATI
0.055
0.055
0.055
0.055
-0.005
23,186
7
0.055
0.06
22,000
1,000
2024-02-26
V
ATI
0.06
0.06
0.06
0.06
2,000
1
0.055
0.06
2,000
2024-02-23
V
ATI
0.065
0.065
0.06
0.06
67,000
4
0.055
0.065
63,000
2,000
2,000
2024-02-22
V
ATI
0.06
0.06
0.065
2024-02-21
V
ATI
60
1
0.055
0.065
60
2024-02-20
V
ATI
0.06
0.065
0.06
0.06
0.005
244,018
26
0.06
0.065
78,000
15,000
5,000
30,000
116,000
18
2024-02-16
V
ATI
0.055
0.06
0.055
0.06
0.005
5,000
2
0.055
0.06
2,000
3,000
2024-02-15
V
ATI
0.055
0.055
0.06
2024-02-14
V
ATI
0.055
0.06
0.055
0.055
232,186
13
0.055
0.06
220,000
1,000
11,000
2024-02-13
V
ATI
0.06
0.06
0.055
0.06
88,700
11
0.05
0.06
45,000
10,000
33,000
700
2024-02-12
V
ATI
0.06
0.065
0.06
0.06
26,852
8
0.06
0.065
25,000
1,000
852
2024-02-09
V
ATI
0.06
0.06
0.055
0.06
114,979
16
0.055
0.06
62,000
1,000
1,000
40,000
14
10,000
2024-02-08
V
ATI
0.06
0.06
0.055
0.055
-0.005
326,500
10
0.055
0.065
321,000
2,000
500
3,000
2024-02-07
V
ATI
0.06
0.065
0.06
0.06
78,918
11
0.06
0.07
76,000
2,000
2024-02-06
V
ATI
0.06
0.065
0.06
0.06
51,400
16
0.055
0.06
29,000
2,000
4,000
15,000
900
2024-02-05
V
ATI
0.06
0.065
0.06
0.065
36,833
10
0.06
0.065
5,000
18,000
539
13,000
2024-02-02
V
ATI
0.065
0.065
0.06
0.06
-0.005
75,006
18
0.06
0.065
16,000
40,000
6,000
12,000
506
2024-02-01
V
ATI
0.065
0.065
0.06
0.06
-0.005
667,539
37
0.06
0.065
436,000
34,000
80,000
25,000
91,000
889
2024-01-31
V
ATI
0.08
0.08
0.065
0.065
-0.015
572,200
23
0.065
0.075
473,000
1,000
200
98,000
2024-01-30
V
ATI
0.08
0.09
0.08
0.08
-0.01
509,600
71
0.08
0.09
252,000
22,000
36,000
59,000
700
12,000
126,000
1,810
2024-01-29
V
ATI
0.10
0.10
0.085
0.09
-0.005
1,144,876
137
0.085
0.09
946,240
34,000
5,000
43,000
500
112,000
1,787
2024-01-26
V
ATI
0.055
0.11
0.055
0.09
0.045
2,934,460
318
0.09
0.095
2,329,375
72,000
5,000
105,000
1,216
415,000
4,578
2024-01-25
V
ATI
0.045
0.045
0.045
0.045
41,000
3
0.045
0.05
36,000
2,000
3,000
2024-01-24
V
ATI
0.045
0.045
0.045
0.045
-0.005
202,322
9
0.045
0.05
202,000
314
2024-01-23
V
ATI
95
1
0.045
0.05
2024-01-22
V
ATI
0.05
0.045
0.05
2024-01-19
V
ATI
0.05
0.045
0.05
2024-01-18
V
ATI
0.045
0.05
0.045
0.05
8,788
3
0.045
0.05
788
8,000
2024-01-17
V
ATI
0.05
0.045
0.05
2024-01-16
V
ATI
0.05
0.05
0.05
0.05
2,500
2
0.045
0.05
2,500
2024-01-15
V
ATI
0.05
0.045
0.05
2024-01-12
V
ATI
0.05
0.05
0.05
0.05
0.005
21,500
7
0.045
0.05
4,000
3,000
500
14,000
2024-01-11
V
ATI
0.045
0.045
0.045
0.045
-0.005
85,500
5
0.045
0.05
85,500
2024-01-10
V
ATI
0.05
0.05
0.05
0.05
4,000
1
0.045
0.055
4,000
2024-01-09
V
ATI
0.05
0.045
0.05
2024-01-08
V
ATI
0.05
0.045
0.05
2024-01-05
V
ATI
0.05
0.05
0.045
0.045
-0.005
27,810
7
0.045
0.05
5,000
10,000
1,000
11,000
810
2024-01-04
V
ATI
70
1
0.045
0.05
2024-01-03
V
ATI
0.05
0.05
0.05
0.05
122,000
2
0.045
0.05
122,000
2024-01-02
V
ATI
0.05
0.05
0.055