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
03:07:25 EDT Sat 04 May 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
2024-05-03
V
AAG
0.28
0.295
0.28
0.29
0.01
350,106
151
0.285
0.29
103,838
23,500
50,000
106,000
420
54,000
6,534
2024-05-02
V
AAG
0.275
0.29
0.27
0.275
-0.005
247,635
90
0.275
0.285
59,100
3,000
91,100
46,500
501
18,000
18,500
1,028
9,000
2024-05-01
V
AAG
0.28
0.295
0.27
0.275
-0.005
696,316
184
0.27
0.29
144,760
28,000
183,576
172,500
2,327
92,000
56,500
976
15,000
2024-04-30
V
AAG
0.29
0.30
0.275
0.285
-0.015
425,245
145
0.275
0.29
174,493
42,500
59,300
79,500
580
3,500
40,000
3,504
21,500
2024-04-29
V
AAG
0.305
0.305
0.295
0.30
493,272
198
0.29
0.30
114,747
78,000
117,333
90,000
2,661
4,000
49,500
35,114
500
2024-04-26
V
AAG
0.315
0.315
0.295
0.305
1,196,404
443
0.295
0.31
376,182
235,100
60,327
195,500
31,243
5,000
90,000
163,407
27,312
2024-04-25
V
AAG
0.28
0.315
0.275
0.305
0.025
1,229,999
397
0.305
0.325
491,924
204,500
224,050
188,500
1,991
11,000
80,000
20,279
3,900
2024-04-24
V
AAG
0.285
0.285
0.27
0.28
-0.005
505,624
170
0.27
0.28
111,229
47,500
155,125
111,000
527
7,000
29,000
13,607
16,200
2024-04-23
V
AAG
0.28
0.295
0.275
0.285
-0.005
720,469
250
0.28
0.285
173,670
62,500
59,200
274,500
450
38,500
79,500
10,447
3,550
2024-04-22
V
AAG
0.28
0.29
0.27
0.285
-0.015
1,533,335
422
0.28
0.30
651,349
136,500
266,824
281,500
838
51,000
121,500
7,475
4,500
10,447
2024-04-19
V
AAG
0.305
0.305
0.29
0.30
766,862
220
0.295
0.30
259,028
139,000
124,950
135,500
472
3,500
51,047
22,502
22,600
2024-04-18
V
AAG
0.305
0.32
0.295
0.30
-0.01
1,285,152
439
0.29
0.30
480,486
193,500
51,818
234,500
2,512
11,000
123,500
110,449
21,383
2024-04-17
V
AAG
0.31
0.315
0.295
0.31
0.01
587,719
275
0.305
0.315
181,774
54,916
147,000
132,500
1,595
4,500
48,500
2,176
11,483
2024-04-16
V
AAG
0.305
0.31
0.28
0.305
-0.01
1,028,887
416
0.295
0.31
329,463
101,603
74,273
261,000
3,911
47,500
154,000
11,225
500
23,100
2024-04-15
V
AAG
0.32
0.325
0.29
0.32
0.015
2,235,479
841
0.315
0.32
735,425
217,000
366,718
425,500
5,593
12,000
236,500
167,769
14,500
15,500
2024-04-12
V
AAG
0.335
0.365
0.305
0.305
-0.02
3,821,466
1,135
0.305
0.31
1,769,178
494,300
267,952
660,500
11,631
29,000
346,245
128,662
70,849
2024-04-11
V
AAG
0.325
0.325
0.31
0.325
0.01
712,111
330
0.315
0.325
221,529
130,000
45,400
207,500
2,480
2,500
41,000
40,462
19,819
2024-04-10
V
AAG
0.33
0.345
0.30
0.32
-0.015
2,371,760
894
0.31
0.32
803,117
467,941
292,011
319,000
4,800
22,000
215,000
162,435
27,500
33,141
2024-04-09
V
AAG
0.355
0.36
0.33
0.33
-0.015
2,515,959
773
0.33
0.34
1,155,138
408,900
119,189
386,000
4,579
11,000
248,500
128,602
11,000
22,165
2024-04-08
V
AAG
0.36
0.37
0.325
0.34
0.02
4,734,673
1,494
0.335
0.355
1,933,375
693,500
295,055
679,000
21,481
86,000
577,623
230,017
122,843
2024-04-05
V
AAG
0.295
0.335
0.28
0.32
0.035
3,448,585
832
0.31
0.32
1,675,247
363,000
442,200
415,000
11,008
72,000
254,000
131,176
42,343
2024-04-04
V
AAG
0.30
0.31
0.285
0.29
3,214,900
834
0.28
0.29
1,444,984
256,832
483,030
245,500
9,933
136,500
410,500
189,939
17,333
2024-04-03
V
AAG
0.235
0.29
0.225
0.29
0.06
4,202,115
1,063
0.28
0.29
2,164,834
454,706
704,137
550,500
4,567
25,500
285,694
7,549
2024-04-02
V
AAG
0.24
0.25
0.225
0.225
-0.015
3,367,178
464
0.225
0.23
1,113,930
99,800
176,283
134,000
1,610,517
25,000
193,000
2,805
10,000
2024-04-01
V
AAG
0.23
0.24
0.23
0.24
0.02
696,567
212
0.23
0.24
441,267
35,500
22,000
147,000
400
46,000
2,445
2024-03-28
V
AAG
0.21
0.22
0.205
0.22
0.01
1,636,235
270
0.215
0.22
1,197,531
142,554
11,500
198,500
1,207
82,000
1,948
2024-03-27
V
AAG
0.205
0.21
0.20
0.21
0.01
429,447
82
0.205
0.21
311,342
15,534
30,500
43,500
27,500
798
2024-03-26
V
AAG
0.20
0.21
0.20
0.205
0.005
232,519
72
0.20
0.21
82,969
2,000
22,880
40,000
350
51,000
2
32,976
2024-03-25
V
AAG
0.21
0.215
0.195
0.20
-0.01
1,232,788
298
0.195
0.205
463,302
177,500
127,200
234,500
2,180
7,000
216,000
1,226
600
2024-03-22
V
AAG
0.21
0.215
0.21
0.215
0.005
189,204
74
0.21
0.215
68,800
20,000
33,000
43,000
22,000
2,086
2024-03-21
V
AAG
0.22
0.22
0.21
0.215
-0.01
661,348
193
0.21
0.215
214,712
78,000
98,290
102,500
360
1,000
65,706
90,203
10,000
2024-03-20
V
AAG
0.21
0.23
0.205
0.23
0.02
473,754
121
0.215
0.23
265,581
10,100
94,700
46,500
150
55,750
250
2024-03-19
V
AAG
0.22
0.22
0.205
0.205
-0.015
305,344
83
0.205
0.215
94,639
18,500
98,000
46,000
630
45,500
396
2024-03-18
V
AAG
0.225
0.225
0.21
0.22
-0.005
295,111
102
0.215
0.22
99,616
18,000
38,984
69,000
409
10,000
57,500
670
2024-03-15
V
AAG
0.235
0.235
0.20
0.225
-0.01
992,645
280
0.215
0.225
331,000
47,000
263,622
158,500
1,589
60,500
126,500
2,447
2024-03-14
V
AAG
0.245
0.25
0.23
0.235
-0.005
719,339
203
0.23
0.235
473,071
60,500
37,907
82,500
550
2,000
56,000
6,070
2024-03-13
V
AAG
0.24
0.25
0.235
0.24
1,818,077
319
0.24
0.245
1,160,289
65,000
179,860
238,000
532
5,500
134,000
33,459
2024-03-12
V
AAG
0.23
0.24
0.225
0.24
204,154
73
0.235
0.24
99,329
24,000
19,500
27,000
600
31,500
683
2024-03-11
V
AAG
0.24
0.25
0.235
0.24
1,163,713
181
0.23
0.24
1,037,589
6,500
13,000
16,500
350
86,000
1,901
2024-03-08
V
AAG
0.245
0.245
0.24
0.245
0.005
186,464
60
0.235
0.245
85,538
3,000
16,400
52,500
28,000
464
2024-03-07
V
AAG
0.24
0.245
0.225
0.24
-0.005
429,210
134
0.24
0.245
165,325
50,500
97,555
72,500
600
500
40,500
974
2024-03-06
V
AAG
0.24
0.255
0.235
0.245
-0.005
489,108
129
0.24
0.245
205,436
49,000
59,500
151,500
5,000
17,500
574
2024-03-05
V
AAG
0.255
0.26
0.245
0.25
614,256
167
0.245
0.255
315,345
46,600
135,400
84,500
351
20,000
10,000
1,040
2024-03-04
V
AAG
0.21
0.26
0.20
0.25
0.04
1,758,179
513
0.245
0.255
507,863
147,800
288,300
478,000
1,350
63,000
239,622
9,830
2024-03-01
V
AAG
0.185
0.215
0.18
0.21
0.03
1,080,398
227
0.21
0.215
681,914
31,850
67,000
109,000
800
41,000
127,000
16,507
2024-02-29
V
AAG
0.175
0.185
0.175
0.18
0.015
595,506
121
0.175
0.18
375,650
21,100
35,200
82,000
531
1,500
77,437
1,339
2024-02-28
V
AAG
0.175
0.175
0.165
0.165
-0.01
221,730
72
0.16
0.17
112,719
16,000
23,405
48,000
3,000
17,315
180
2024-02-27
V
AAG
0.175
0.175
0.17
0.175
0.005
89,663
57
0.17
0.175
18,500
30,500
4,664
25,500
8,393
2,106
2024-02-26
V
AAG
0.175
0.175
0.165
0.175
0.005
211,525
69
0.17
0.175
79,587
33,121
6,000
61,500
430
29,500
1,187
2024-02-23
V
AAG
0.175
0.18
0.17
0.17
-0.005
379,642
92
0.165
0.18
230,896
17,500
23,000
18,000
53,500
30,100
1,756
4,555
2024-02-22
V
AAG
0.175
0.185
0.17
0.17
-0.01
312,557
85
0.17
0.18
172,351
52,000
74,000
1,500
11,000
1,007
2024-02-21
V
AAG
0.19
0.19
0.175
0.18
-0.01
394,638
123
0.175
0.185
238,719
21,000
24,373
56,500
450
30,000
22,000
1,052
2024-02-20
V
AAG
0.20
0.20
0.19
0.19
-0.01
143,089
55
0.19
0.195
48,557
26,000
18,600
20,000
19,500
427
10,000
2024-02-16
V
AAG
0.195
0.205
0.19
0.20
0.005
128,418
58
0.195
0.205
42,655
3,500
5,600
13,000
34,000
28,000
1,376
2024-02-15
V
AAG
0.20
0.20
0.19
0.195
-0.005
147,040
34
0.195
0.20
130,443
3,000
500
9,500
2,500
840
2024-02-14
V
AAG
0.195
0.205
0.195
0.20
0.005
101,696
40
0.195
0.20
33,773
10,500
100
57,176
147
2024-02-13
V
AAG
0.20
0.205
0.195
0.20
357,875
76
0.195
0.20
152,259
5,500
20,100
47,500
500
131,500
516
2024-02-12
V
AAG
0.20
0.205
0.195
0.195
219,046
57
0.195
0.205
99,985
3,000
15,914
43,000
56,071
793
2024-02-09
V
AAG
0.21
0.21
0.195
0.195
-0.015
114,940
47
0.195
0.205
13,280
3,000
5,000
78,000
13,500
1,145
500
2024-02-08
V
AAG
0.20
0.215
0.20
0.205
0.005
402,122
106
0.20
0.21
170,920
66,000
73,500
36,000
1,500
51,000
929
1,500
2024-02-07
V
AAG
0.205
0.205
0.20
0.205
0.005
47,273
23
0.20
0.21
21,476
9,000
3,000
10,500
1,500
1,204
2024-02-06
V
AAG
0.20
0.205
0.20
0.20
196,821
49
0.20
0.205
118,894
33,000
25,707
12,500
450
5,000
941
2024-02-05
V
AAG
0.21
0.21
0.195
0.20
-0.01
205,478
96
0.195
0.205
28,416
18,500
23,000
66,500
22,000
45,000
1,253
500