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
09:04:06 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
2024-03-27
T
ATZ
37.20
37.96
36.89
37.59
0.82
277,647
2,181
37.47
37.65
147,074
14,800
31,968
4,400
1,374
49,189
1,901
19,280
900
2024-03-26
T
ATZ
36.40
37.31
36.30
36.77
-0.21
228,848
2,014
36.61
36.91
115,175
18,100
17,392
5,400
2,847
16,600
901
31,767
2,000
2024-03-25
T
ATZ
36.85
37.66
36.85
36.98
-0.25
200,585
1,743
36.78
37.13
116,549
8,900
27,138
5,500
2,041
18,700
1,703
13,434
2024-03-22
T
ATZ
37.44
37.49
36.67
37.23
-0.38
282,309
1,963
37.08
37.34
144,738
14,505
23,829
5,500
2,940
29,314
23,665
27,878
500
2024-03-21
T
ATZ
38.33
38.36
37.27
37.61
-0.46
338,663
2,999
37.55
37.77
194,759
14,803
41,126
4,400
3,531
21,600
1,706
36,199
100
2024-03-20
T
ATZ
36.79
38.84
36.675
38.07
1.55
731,856
5,204
38.02
38.23
433,721
47,901
55,776
7,600
5,358
65,615
8,805
76,988
100
2024-03-19
T
ATZ
36.02
36.65
35.56
36.52
0.73
311,166
2,446
36.22
36.52
148,282
30,259
27,625
15,156
3,277
19,200
1,001
53,461
2024-03-18
T
ATZ
37.35
37.35
35.68
35.79
-1.17
309,575
2,338
35.64
36.40
164,804
16,904
19,789
7,400
2,436
22,320
4,290
59,211
2024-03-15
T
ATZ
37.03
37.30
36.30
36.96
-0.41
406,024
2,820
36.90
37.11
256,217
17,000
25,965
8,000
2,265
13,500
3,328
49,975
2024-03-14
T
ATZ
37.00
37.54
36.72
37.37
0.46
582,409
4,499
37.11
37.50
343,793
27,627
58,827
7,700
3,911
50,337
16,281
34,000
2024-03-13
T
ATZ
35.41
36.93
35.41
36.91
1.32
482,848
3,968
36.60
36.95
270,707
18,400
52,452
7,900
3,127
63,300
5,500
45,275
2024-03-12
T
ATZ
35.12
35.77
34.83
35.59
0.79
221,264
2,134
35.42
35.70
144,310
15,598
8,081
2,800
1,738
12,700
5,602
23,846
2024-03-11
T
ATZ
35.20
35.31
34.12
34.80
-0.64
620,223
5,090
34.66
34.89
345,612
46,571
38,230
8,200
4,183
80,100
8,521
49,806
2024-03-08
T
ATZ
35.54
36.18
35.20
35.44
-0.19
667,523
5,256
35.38
35.58
325,683
72,507
81,433
9,700
2,990
62,500
10,027
73,904
2024-03-07
T
ATZ
35.36
35.72
33.68
35.63
0.67
886,746
5,892
35.43
35.77
441,974
82,309
84,345
12,800
6,401
113,791
8,150
3,700
93,047
2024-03-06
T
ATZ
36.00
36.29
34.92
34.96
-0.67
450,029
3,729
34.90
35.08
246,188
23,500
38,110
6,000
1,720
44,857
5,901
67,555
2024-03-05
T
ATZ
36.31
36.40
35.43
35.63
-0.77
507,934
3,315
35.50
35.75
355,048
15,387
50,177
6,400
2,349
33,100
6,194
31,460
100
2024-03-04
T
ATZ
35.41
36.50
34.88
36.40
1.11
620,311
4,744
36.25
36.49
357,797
37,400
74,283
12,000
4,772
67,965
7,200
41,323
2024-03-01
T
ATZ
36.03
36.04
34.99
35.29
-0.60
499,498
4,583
35.19
35.44
267,641
62,203
40,648
15,400
3,323
42,550
4,501
39,008
2024-02-29
T
ATZ
35.47
36.26
35.47
35.89
0.44
523,069
2,962
35.81
36.04
292,173
51,418
26,235
4,600
3,265
22,864
4,074
80,286
300
2024-02-28
T
ATZ
35.87
35.87
35.32
35.45
-0.37
234,326
1,935
35.34
35.47
119,015
38,736
14,976
5,200
1,471
16,373
1,261
33,681
2024-02-27
T
ATZ
35.52
36.03
35.43
35.82
0.19
362,412
3,115
35.67
35.92
221,990
28,237
33,620
7,100
2,421
21,000
4,700
34,209
100
2024-02-26
T
ATZ
36.08
36.69
35.49
35.63
-0.80
450,643
3,631
35.60
35.79
205,284
26,683
32,934
10,400
3,843
67,386
9,393
74,046
200
2024-02-23
T
ATZ
35.35
36.49
35.03
36.43
1.17
356,284
3,152
36.35
36.55
199,367
19,143
41,560
9,000
4,190
36,981
10,927
23,171
2,200
2024-02-22
T
ATZ
36.10
36.25
34.85
35.26
-0.39
522,123
4,280
35.16
35.38
332,841
35,385
45,300
9,900
3,496
31,793
6,002
42,661
200
2024-02-21
T
ATZ
35.97
36.15
35.33
35.65
-0.37
490,556
4,304
35.54
35.70
281,620
51,202
42,998
19,600
2,788
36,438
10,356
30,028
2024-02-20
T
ATZ
36.48
36.63
35.35
36.02
-1.03
598,162
4,794
36.00
36.15
275,620
42,313
58,761
8,100
3,350
47,800
4,450
95,128
100
2024-02-16
T
ATZ
36.95
37.255
36.05
37.05
0.29
520,883
4,513
36.85
37.14
309,749
24,963
51,309
12,900
3,765
44,500
9,941
49,730
100
2024-02-15
T
ATZ
37.69
37.81
36.40
36.76
-1.16
942,434
7,489
36.69
36.80
525,240
80,483
80,534
39,300
10,081
92,100
12,001
62,882
600
2024-02-14
T
ATZ
38.40
38.87
37.52
37.92
0.09
518,389
4,083
37.75
38.15
277,629
43,604
26,660
13,900
2,475
71,069
7,827
64,866
100
2024-02-13
T
ATZ
37.50
38.43
37.23
37.83
-0.58
711,753
5,882
37.68
37.93
428,945
37,490
52,703
19,400
4,077
83,977
13,501
4,600
48,303
400
2024-02-12
T
ATZ
40.17
40.36
38.27
38.41
-1.76
747,204
6,137
38.39
39.10
448,102
54,194
66,971
18,900
6,406
68,800
19,644
51,553
100
2024-02-09
T
ATZ
39.78
40.71
39.74
40.17
0.25
653,659
5,603
40.02
40.20
403,863
24,409
76,065
11,500
3,374
58,083
3,301
44,771
200
2024-02-08
T
ATZ
38.93
41.25
38.78
39.92
1.16
1,640,980
10,998
39.76
39.95
863,887
121,426
198,002
36,800
9,987
181,015
34,390
144,452
700
2024-02-07
T
ATZ
37.69
38.77
37.41
38.76
1.00
832,876
4,980
38.52
38.82
498,234
74,187
46,673
17,800
2,276
90,000
6,477
72,564
300
2024-02-06
T
ATZ
37.82
38.56
37.45
37.76
-0.06
852,569
6,385
37.58
37.99
488,858
81,502
51,051
43,400
2,899
48,663
13,194
5,000
79,292
100
2024-02-05
T
ATZ
37.20
37.95
37.05
37.82
0.42
1,390,275
8,968
37.50
37.87
727,046
94,954
79,765
22,900
6,735
199,593
23,963
20,000
110,836
100
5,300
2024-02-02
T
ATZ
34.89
38.09
34.58
37.40
2.30
2,474,833
15,167
37.36
37.50
1,158,799
256,481
181,226
86,000
20,329
291,809
52,419
251,877
700
2024-02-01
T
ATZ
32.99
35.22
32.79
35.10
2.39
1,212,834
7,188
34.74
35.17
634,847
200,242
77,088
12,000
3,082
115,200
34,559
92,606
500
200
2024-01-31
T
ATZ
33.53
33.72
32.53
32.71
-1.12
812,288
5,877
32.63
32.80
520,229
71,729
53,149
12,100
4,251
53,600
14,410
52,922
200
2024-01-30
T
ATZ
33.75
34.00
33.50
33.83
-0.18
388,743
3,571
33.81
33.99
244,834
17,345
45,314
12,100
2,941
20,600
2,987
32,527
100
2024-01-29
T
ATZ
34.17
34.40
33.81
34.01
-0.20
415,223
3,917
33.87
34.09
219,597
17,555
51,347
17,100
7,057
42,661
9,930
39,592
1,100
2024-01-26
T
ATZ
34.75
35.14
34.13
34.21
-0.50
423,258
2,908
34.16
34.59
272,340
22,129
25,231
12,600
2,646
45,100
5,201
28,437
100
2024-01-25
T
ATZ
34.35
34.73
33.92
34.71
0.37
499,560
3,748
34.56
34.72
265,338
27,400
51,670
31,300
3,798
56,100
5,201
38,031
300
2024-01-24
T
ATZ
34.69
34.90
33.87
34.34
-0.35
633,448
4,652
34.18
34.47
286,167
34,900
48,732
20,800
3,712
37,400
3,799
120,939
200
2024-01-23
T
ATZ
34.28
34.71
34.03
34.69
0.40
407,447
3,148
34.57
34.70
222,247
64,091
30,396
17,100
3,010
33,600
4,921
21,673
2024-01-22
T
ATZ
34.86
34.99
34.14
34.29
-0.24
372,695
3,245
34.27
34.36
220,461
21,902
34,841
12,100
2,526
35,174
7,501
30,605
200
2024-01-19
T
ATZ
34.24
35.10
34.12
34.53
0.05
576,667
5,019
34.50
34.66
348,748
32,030
53,809
21,000
4,522
40,900
23,694
41,258
2,000
2024-01-18
T
ATZ
34.41
34.74
34.07
34.48
0.50
716,356
4,940
34.37
34.55
399,858
70,055
44,307
22,500
3,174
75,169
6,378
71,741
200
2024-01-17
T
ATZ
33.01
34.03
32.60
33.98
0.38
936,538
6,856
33.89
34.11
501,991
77,321
57,364
26,800
7,085
92,911
15,925
28,600
95,365
300
2024-01-16
T
ATZ
34.13
34.39
33.50
33.60
-0.87
784,405
6,103
33.53
33.65
482,704
61,266
48,639
26,900
4,070
63,100
5,970
67,878
300
2024-01-15
T
ATZ
34.90
35.24
33.75
34.47
-0.41
509,795
4,349
34.44
34.47
322,682
23,500
44,333
27,500
4,067
25,200
3,005
45,068
400
2024-01-12
T
ATZ
32.07
35.12
32.02
34.88
2.87
3,572,123
20,295
34.60
35.00
1,977,871
352,057
267,476
141,800
11,963
255,900
28,536
364,223
1,200
2024-01-11
T
ATZ
30.00
32.96
29.55
32.01
5.55
5,169,026
28,003
31.90
32.05
2,951,236
199,924
321,902
55,500
67,227
474,276
76,068
715,893
9,100
2024-01-10
T
ATZ
26.30
27.45
26.13
26.46
0.19
1,117,756
7,056
26.42
26.55
589,168
65,530
91,815
21,300
36,098
168,583
11,451
77,451
1,000
2024-01-09
T
ATZ
25.52
26.86
25.32
26.27
0.63
1,175,083
7,590
26.25
26.36
566,870
44,368
103,858
18,900
5,659
123,791
8,709
185,300
63,690
300
2024-01-08
T
ATZ
25.01
25.70
24.96
25.64
0.64
1,692,395
8,984
25.49
25.70
938,298
68,838
125,119
17,300
6,825
160,376
17,701
168,300
108,350
900
2024-01-05
T
ATZ
25.97
25.97
24.75
25.00
-1.29
1,323,920
8,087
24.95
25.18
729,245
76,477
99,605
15,500
5,667
77,300
10,543
276,445
600
2024-01-04
T
ATZ
25.86
26.42
25.80
26.29
0.31
561,885
4,701
26.20
26.41
306,168
38,000
80,762
14,800
5,777
61,500
11,200
35,588
600
2024-01-03
T
ATZ
26.75
26.76
25.82
25.98
-1.09
844,515
6,332
25.94
26.18
517,657
39,704
62,243
11,100
3,034
106,700
10,510
78,776
300
2024-01-02
T
ATZ
27.51
27.63
26.63
27.07
-0.43
768,082
6,021
27.00
27.13
427,985
40,452
49,155
11,900
3,864
107,414
20,919
20,000
66,186
300
2023-12-29
T
ATZ
27.56
28.39
27.49
27.50
-0.20
478,532
3,484
27.48
27.69
308,488
21,880
26,734
8,000
2,517
22,615
7,002
65,948
500