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
01:59:40 EDT Thu 02 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
2024-05-01
V
AAN
0.27
0.28
0.27
0.28
0.01
15,860
5
0.245
0.34
15,500
360
2024-04-30
V
AAN
0.27
0.27
0.27
0.27
0.01
97,639
27
0.245
0.30
83,500
14,000
138
2024-04-29
V
AAN
0.245
0.26
0.245
0.26
0.02
58,135
24
0.245
0.30
9,000
34,500
10,000
4,500
2024-04-26
V
AAN
0.215
0.24
0.21
0.24
0.025
49,915
27
0.22
0.30
31,915
8,000
1,500
8,500
2024-04-25
V
AAN
0.195
0.215
0.195
0.215
0.02
7,000
4
0.19
0.22
6,500
500
2024-04-24
V
AAN
0.20
0.20
0.195
0.195
-0.01
19,500
10
0.195
0.22
18,000
1,000
500
2024-04-23
V
AAN
0.205
0.205
0.205
0.205
-0.005
6,000
2
0.205
0.225
6,000
2024-04-22
V
AAN
0.21
0.21
0.20
0.20
-0.01
6,962
5
0.19
0.235
2,000
500
4,000
2024-04-19
V
AAN
0.205
0.21
0.20
0.21
0.01
10,001
9
0.18
0.235
1,000
5,500
1,000
1,500
1,000
1
2024-04-18
V
AAN
0.21
0.21
0.20
0.20
-0.01
22,000
12
0.17
0.235
12,000
7,500
500
2,000
2024-04-17
V
AAN
0.22
0.22
0.21
0.21
-0.01
16,000
10
0.21
0.24
8,500
3,000
1,000
3,500
2024-04-16
V
AAN
0.22
0.22
0.22
0.22
7,000
4
0.21
0.24
1,500
4,500
1,000
2024-04-15
V
AAN
0.23
0.23
0.22
0.22
-0.02
31,503
10
0.21
0.24
16,500
15,000
1
2024-04-12
V
AAN
0.24
0.25
0.24
0.24
-0.01
23,500
8
0.225
0.325
8,000
1,000
7,500
500
6,500
2024-04-11
V
AAN
0.255
0.255
0.25
0.25
10,050
4
0.24
0.325
10,000
50
2024-04-10
V
AAN
0.25
0.25
0.25
0.25
6,000
2
0.255
0.325
4,000
2,000
2024-04-09
V
AAN
0.25
0.25
0.25
0.25
-0.015
16,178
5
0.25
0.325
1,178
10,000
5,000
2024-04-08
V
AAN
0.32
0.32
0.26
0.265
-0.065
20,050
9
0.26
0.325
13,500
1,000
500
5,000
2024-04-05
V
AAN
0.26
0.26
0.26
0.26
-0.07
7,115
5
0.25
0.32
1,000
1,000
5,000
2024-04-04
V
AAN
0.26
0.33
0.24
0.33
0.06
81,320
28
0.23
0.35
44,750
12,500
5,000
1,000
13,000
5,070
2024-04-03
V
AAN
0.27
0.27
0.26
0.26
0.01
11,000
5
0.23
0.31
8,000
1,000
2,000
2024-04-02
V
AAN
0.25
0.25
0.25
0.25
6,070
4
0.23
0.31
2,500
1,500
2,000
2024-04-01
V
AAN
0.255
0.255
0.25
0.25
-0.005
10,081
6
0.23
0.31
10,081
2024-03-28
V
AAN
0.28
0.28
0.25
0.255
-0.015
73,000
18
0.25
0.31
39,000
17,000
2,000
2,000
8,000
5,000
2024-03-27
V
AAN
0.27
0.27
0.27
0.27
6,000
3
0.255
0.30
500
500
5,000
2024-03-26
V
AAN
0.27
0.27
0.27
0.27
6,000
3
0.255
0.31
500
500
5,000
2024-03-25
V
AAN
0.25
0.29
0.25
0.27
-0.02
43,906
15
0.25
0.31
17,900
2,000
5,000
13,000
6,000
2024-03-22
V
AAN
0.29
0.29
0.29
0.29
21,323
9
0.25
0.31
9,300
500
500
1,000
10,000
2024-03-21
V
AAN
0.29
0.29
0.29
0.29
11,627
12
0.25
0.31
6,500
1,000
500
1,000
2,500
2
2024-03-20
V
AAN
0.29
0.29
0.29
0.29
6,400
5
0.25
0.30
4,500
500
1,000
400
2024-03-19
V
AAN
0.29
0.30
0.29
0.29
-0.01
43,500
10
0.25
0.30
6,000
16,500
18,000
3,000
2024-03-18
V
AAN
0.29
0.30
0.29
0.30
-0.01
26,200
6
0.26
0.35
21,500
1,500
3,000
200
2024-03-15
V
AAN
0.31
0.31
0.31
0.31
12,622
6
0.26
0.35
12,000
350
10
2024-03-14
V
AAN
0.30
0.31
0.30
0.31
24,950
9
0.265
0.32
24,000
500
350
100
2024-03-13
V
AAN
0.31
0.31
0.31
0.31
21,100
6
0.30
0.35
21,000
2024-03-12
V
AAN
0.30
0.31
0.30
0.31
0.01
9,360
4
0.26
0.35
9,000
350
2024-03-11
V
AAN
0.30
0.30
0.30
0.30
-0.02
80,000
7
0.26
0.35
75,000
5,000
2024-03-08
V
AAN
0.33
0.33
0.32
0.33
-0.015
27,920
9
0.27
0.35
26,000
1,500
420
2024-03-07
V
AAN
0.31
0.345
0.31
0.345
0.035
8,300
6
0.265
0.33
7,500
500
2024-03-06
V
AAN
0.31
0.31
0.31
0.31
6,000
1
0.26
0.345
6,000
2024-03-05
V
AAN
0.31
0.31
0.295
0.295
-0.015
15,021
7
0.25
0.345
8,500
1,500
4,500
500
2024-03-04
V
AAN
0.295
0.31
0.29
0.31
0.015
53,050
28
0.31
0.345
29,000
4,500
5,000
2,500
500
1,500
10,046
2024-03-01
V
AAN
0.275
0.295
0.275
0.29
0.015
98,000
18
0.29
0.295
78,500
10,000
1,000
4,500
4,000
2024-02-29
V
AAN
0.275
0.275
0.275
0.275
21,659
8
0.25
0.275
12,000
500
8,500
659
2024-02-28
V
AAN
0.275
0.275
0.275
0.275
17,018
8
0.25
0.28
16,000
500
500
18
2024-02-27
V
AAN
0.275
0.25
0.295
2024-02-26
V
AAN
0.275
0.275
0.275
0.275
-0.005
6,968
4
0.25
0.295
6,506
2024-02-23
V
AAN
0.28
0.28
0.275
0.275
25,022
11
0.25
0.295
8,500
1,000
15,000
500
17
2024-02-22
V
AAN
0.275
0.275
0.275
0.275
6,000
1
0.23
0.295
6,000
2024-02-21
V
AAN
0.28
0.28
0.275
0.275
-0.005
19,478
10
0.235
0.29
17,500
1,500
300
2024-02-20
V
AAN
0.28
0.28
0.28
0.28
16,500
6
0.245
0.29
15,000
1,000
500
2024-02-16
V
AAN
0.285
0.285
0.28
0.28
-0.005
15,000
5
0.24
0.285
15,000
2024-02-15
V
AAN
0.29
0.29
0.285
0.285
-0.01
34,857
12
0.235
0.295
34,700
157
2024-02-14
V
AAN
0.275
0.30
0.275
0.295
0.005
38,386
19
0.245
0.295
28,800
4,000
1,500
3,500
200
2024-02-13
V
AAN
0.27
0.29
0.27
0.29
0.025
31,013
12
0.245
0.29
23,500
1,000
400
500
5,188
2024-02-12
V
AAN
0.245
0.27
0.24
0.265
-0.005
20,400
10
0.24
0.295
17,500
2,000
500
2024-02-09
V
AAN
0.265
0.27
0.265
0.27
0.005
11,000
5
0.27
0.295
9,500
1,000
500
2024-02-08
V
AAN
0.265
0.265
0.265
0.265
6,400
4
0.265
0.27
3,500
1,500
400
1,000
2024-02-07
V
AAN
0.27
0.27
0.265
0.265
-0.005
6,000
6
0.265
0.295
1,000
3,500
1,500
2024-02-06
V
AAN
0.26
0.27
0.26
0.27
0.01
57,923
14
0.24
0.295
50,400
5,000
2,500
23
2024-02-05
V
AAN
0.26
0.26
0.26
0.26
-0.025
10,000
4
0.26
0.315
6,000
4,000
2024-02-02
V
AAN
0.345
0.345
0.26
0.285
0.035
31,250
13
0.26
0.285
21,500
7,000
1,500
1,250