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
20:09:34 EDT Fri 11 Jul 2025
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
2025-07-11
T
ABX
29.13
29.23
28.825
29.04
0.27
5,057,403
15,236
29.00
29.05
3,513,769
317,062
80,824
171,845
61,092
508,346
116,140
103,353
72,600
2,138
2025-07-10
T
ABX
28.68
28.80
28.465
28.77
0.18
5,791,820
15,916
28.67
28.79
3,066,617
902,866
65,245
182,914
95,902
816,481
142,563
200,932
60,700
2,994
2025-07-09
T
ABX
28.19
28.71
28.17
28.59
0.24
5,170,806
16,646
28.52
28.70
2,915,090
668,500
82,199
168,245
86,956
738,196
221,513
88,887
69,800
2,338
2025-07-08
T
ABX
29.47
29.52
28.13
28.35
-1.17
7,969,238
27,541
28.32
28.45
5,192,716
456,850
206,868
205,689
63,563
1,081,583
211,805
183,998
133,900
10,374
2025-07-07
T
ABX
28.92
29.605
28.61
29.52
0.34
4,759,904
16,127
29.50
29.59
3,044,947
277,410
102,745
304,099
51,239
521,591
206,901
83,360
69,900
1,017
2025-07-04
T
ABX
29.08
29.30
29.03
29.18
0.04
1,093,460
4,623
29.16
29.25
587,732
93,419
23,395
49,042
18,459
236,409
32,211
13,241
18,300
1,913
2025-07-03
T
ABX
28.62
29.21
28.56
29.14
0.31
3,434,294
13,248
28.85
29.18
2,042,076
257,236
89,092
128,644
67,886
541,448
138,849
51,600
58,900
1,552
2025-07-02
T
ABX
28.70
28.96
28.48
28.83
0.48
6,321,313
20,167
28.65
28.89
3,644,481
488,043
140,613
184,564
94,685
1,063,869
139,386
295,505
83,200
5,587
2025-06-30
T
ABX
27.98
28.36
27.89
28.35
0.32
3,622,213
13,307
28.27
28.37
2,174,877
267,747
85,526
153,254
61,030
472,861
125,193
66,418
53,700
1,199
2025-06-27
T
ABX
28.16
28.51
27.915
28.03
-0.86
6,197,274
18,052
27.96
28.15
3,277,260
914,969
132,649
224,655
101,426
865,909
272,924
142,324
95,400
1,354
2025-06-26
T
ABX
28.71
28.94
28.61
28.89
0.26
4,996,553
18,508
28.70
28.91
2,821,874
305,874
128,393
320,876
79,409
786,568
266,179
122,937
87,500
1,056
2025-06-25
T
ABX
28.27
28.985
28.26
28.63
0.28
6,502,333
19,282
28.60
28.95
3,555,082
437,654
137,583
209,568
69,745
983,541
180,492
557,614
54,200
3,886
2025-06-24
T
ABX
28.12
28.64
28.03
28.35
-0.73
8,047,535
21,187
28.31
28.45
5,304,629
335,518
151,893
298,598
87,928
1,155,726
329,405
110,063
96,700
5,639
2025-06-23
T
ABX
28.83
29.50
28.83
29.08
0.29
6,105,620
17,207
29.05
29.18
4,137,134
283,636
92,996
145,432
42,102
898,235
196,491
100,424
84,300
2,959
2025-06-20
T
ABX
28.60
29.39
28.50
28.79
0.02
10,356,738
22,088
28.73
28.90
7,545,964
385,165
142,373
217,293
92,084
1,244,827
342,818
108,640
78,000
2,980
2025-06-19
T
ABX
28.90
28.94
28.63
28.77
-0.14
1,577,985
7,036
28.70
28.80
834,004
142,242
53,561
68,900
54,250
302,747
41,221
29,381
16,000
1,742
2025-06-18
T
ABX
29.10
29.145
28.77
28.91
-0.23
6,304,808
21,361
28.85
29.00
3,519,015
364,263
120,589
142,611
135,387
1,293,965
271,892
177,463
90,400
1,454
2025-06-17
T
ABX
29.17
29.29
28.65
29.14
0.04
6,070,260
20,495
29.08
29.18
3,825,359
218,944
94,670
182,887
75,864
909,814
175,604
357,528
90,100
948
2025-06-16
T
ABX
28.96
29.39
28.90
29.10
-0.22
10,888,269
22,849
29.00
29.15
6,604,677
1,312,004
186,581
203,529
70,149
1,213,294
301,357
300,460
103,400
5,249
2025-06-13
T
ABX
28.79
29.44
28.59
29.32
0.84
6,726,304
20,782
29.26
29.35
3,998,636
289,825
170,626
285,669
48,298
1,075,050
343,359
182,455
117,100
7,145
2025-06-12
T
ABX
27.89
28.64
27.73
28.48
0.81
6,951,752
22,624
28.39
28.49
4,163,587
470,316
184,305
245,076
58,224
1,005,473
242,097
252,350
87,200
6,934
2025-06-11
T
ABX
27.44
27.69
27.35
27.67
0.26
4,301,086
16,842
27.50
27.68
2,364,875
232,000
107,901
238,910
31,383
743,646
138,644
217,866
60,500
1,024
2025-06-10
T
ABX
27.88
28.00
27.28
27.41
-0.38
5,112,702
16,554
27.35
27.44
3,357,390
167,044
144,261
313,067
64,321
504,133
152,319
192,757
61,700
2,249
2025-06-09
T
ABX
27.20
27.86
27.15
27.79
0.64
10,496,826
18,399
27.60
27.83
7,021,036
248,984
217,545
250,507
73,444
1,879,465
133,172
376,351
56,600
3,838
2025-06-06
T
ABX
27.37
27.43
26.785
27.15
-0.20
7,060,978
12,881
27.10
27.25
4,528,397
334,788
136,938
195,569
94,953
1,340,950
198,990
78,165
72,400
1,357
2025-06-05
T
ABX
27.85
28.285
27.23
27.35
-0.22
4,525,387
12,142
27.32
27.37
2,874,033
238,792
143,155
163,315
94,152
581,390
184,336
51,887
91,700
9,328
2025-06-04
T
ABX
27.57
27.77
27.47
27.57
3,763,460
10,114
27.53
27.66
2,512,850
201,143
65,074
99,165
99,934
406,569
119,836
129,014
43,000
3,280
2025-06-03
T
ABX
27.53
27.69
27.30
27.57
-0.27
6,384,442
14,985
27.55
27.58
3,849,959
407,002
111,371
149,233
93,706
1,073,570
213,379
249,039
64,500
932
2025-06-02
T
ABX
26.73
27.89
26.60
27.84
1.52
6,572,333
20,961
27.82
27.88
3,690,627
351,264
259,749
335,302
129,800
1,038,608
338,185
125,109
124,200
5,261
2025-05-30
T
ABX
26.03
26.35
25.94
26.32
0.10
10,990,309
17,349
26.20
26.35
8,796,200
212,985
151,645
238,889
90,231
916,710
236,764
160,763
70,400
995
2025-05-29
T
ABX
26.34
26.40
26.06
26.22
-0.10
3,240,561
11,900
26.21
26.30
1,836,234
207,677
49,488
241,669
45,595
533,392
128,176
84,900
59,900
1,059
2025-05-28
T
ABX
26.26
26.42
26.01
26.32
0.16
6,112,751
12,624
26.25
26.36
4,022,986
737,391
68,891
250,252
61,393
631,652
150,037
83,583
40,000
5,921
2025-05-27
T
ABX
25.56
26.22
25.56
26.16
0.07
6,049,206
15,242
26.13
26.22
3,825,307
349,075
105,384
247,749
86,729
1,032,384
186,721
73,215
48,100
890
2025-05-26
T
ABX
25.91
26.17
25.90
26.09
-0.09
2,400,312
6,359
26.05
26.11
1,610,531
119,352
38,597
157,111
24,737
267,323
38,562
80,683
19,400
589
2025-05-23
T
ABX
26.27
26.405
25.97
26.18
0.29
3,373,571
11,090
26.12
26.19
2,043,061
173,119
74,125
114,197
59,515
539,635
113,948
82,154
59,200
1,288
2025-05-22
T
ABX
26.04
26.12
25.57
25.89
-0.23
5,087,824
16,064
25.87
26.05
2,749,542
380,308
121,365
176,575
52,516
908,407
211,330
187,003
56,700
1,709
2025-05-21
T
ABX
26.05
26.25
25.98
26.12
0.12
4,799,042
17,209
26.05
26.16
2,844,374
286,797
96,430
152,491
90,680
819,000
193,962
144,013
59,800
1,140
2025-05-20
T
ABX
25.41
26.02
25.33
26.00
1.06
4,923,659
16,852
25.92
26.04
2,539,946
500,964
161,936
159,561
158,664
880,813
195,702
116,666
28,400
1,959
2025-05-16
T
ABX
24.32
25.02
24.29
24.94
-0.11
7,662,229
19,528
24.81
24.98
3,939,091
508,944
124,927
249,066
174,423
1,428,418
200,868
548,628
37,300
3,840
2025-05-15
T
ABX
24.90
25.09
24.71
25.05
0.42
8,249,999
17,129
24.90
25.10
5,288,438
301,903
174,406
203,992
138,310
1,596,443
215,679
110,248
24,300
991
2025-05-14
T
ABX
24.75
24.85
24.42
24.63
-0.65
6,619,104
28,733
24.56
24.64
3,596,080
757,021
186,922
267,385
96,865
845,604
339,482
179,118
55,100
2,173
2025-05-13
T
ABX
25.61
25.65
25.13
25.28
-0.18
5,133,367
19,673
25.27
25.30
3,076,280
328,698
96,473
239,368
81,352
775,358
251,696
124,027
28,900
1,904
2025-05-12
T
ABX
26.06
26.23
25.33
25.46
-1.63
7,001,026
31,350
25.45
25.52
3,813,834
384,339
194,369
511,173
78,173
1,228,063
333,551
287,804
15,400
3,376
2025-05-09
T
ABX
26.54
27.10
26.30
27.09
0.81
4,054,733
17,324
26.95
27.16
2,276,479
161,347
90,001
85,023
138,984
943,704
146,620
75,616
42,100
6,021
2025-05-08
T
ABX
26.72
26.93
26.255
26.28
-0.57
7,779,966
17,235
26.25
26.36
5,467,196
307,485
195,124
197,828
149,270
1,011,119
183,467
127,006
18,800
2,419
2025-05-07
T
ABX
25.84
26.99
25.74
26.85
0.32
12,070,634
23,981
26.55
26.90
6,185,969
3,254,418
187,814
146,001
202,732
1,384,719
480,274
78,673
35,400
1,869
2025-05-06
T
ABX
26.25
26.54
26.025
26.53
0.77
10,180,611
19,507
26.48
26.55
6,723,500
1,039,199
247,254
355,553
185,128
1,141,604
228,878
124,759
17,300
6,200
2025-05-05
T
ABX
26.00
26.04
25.49
25.76
0.34
6,798,611
13,417
25.72
25.80
4,840,019
491,611
129,554
176,225
163,935
716,473
160,237
42,473
2,500
8,449
2025-05-02
T
ABX
25.72
25.735
25.005
25.42
-0.02
6,277,669
16,060
25.35
25.43
3,067,405
272,818
151,511
233,834
94,426
1,916,027
197,826
281,782
4,800
1,279
2025-05-01
T
ABX
25.64
25.73
25.33
25.44
-0.85
5,983,881
19,151
25.40
25.47
3,002,576
367,320
187,717
271,149
103,647
1,136,281
491,803
213,177
6,600
4,729
2025-04-30
T
ABX
25.95
26.29
25.95
26.29
0.15
6,661,526
17,221
26.10
26.30
4,594,712
241,870
197,642
162,231
111,686
837,654
212,951
171,213
2,900
3,572
2025-04-29
T
ABX
26.41
26.64
26.12
26.14
-0.52
6,720,924
23,444
26.12
26.19
2,760,559
1,152,660
358,163
215,199
108,719
1,181,533
270,604
383,328
8,200
3,613
2025-04-28
T
ABX
26.19
26.70
26.18
26.66
0.25
5,795,437
16,949
26.50
26.68
2,945,470
364,110
196,046
214,483
107,947
1,022,360
637,496
145,918
6,900
2,522
2025-04-25
T
ABX
26.22
26.54
26.12
26.41
-0.49
5,865,224
17,245
26.27
26.42
3,151,836
491,815
206,288
178,538
246,947
910,807
341,866
150,720
8,000
3,735
2025-04-24
T
ABX
26.73
26.94
26.33
26.90
0.43
4,851,146
14,981
26.89
26.94
2,495,457
856,440
165,520
163,223
80,466
711,656
184,054
80,506
12,800
3,401
2025-04-23
T
ABX
26.44
26.65
26.01
26.47
-1.15
6,190,515
21,969
26.41
26.55
3,396,879
204,141
278,641
351,841
129,679
1,049,054
465,746
144,874
17,500
6,788
2025-04-22
T
ABX
28.84
28.85
27.48
27.62
-0.70
6,827,210
27,274
27.55
27.63
3,871,289
207,858
475,544
283,386
109,741
1,117,913
273,855
252,237
37,400
6,552
2025-04-21
T
ABX
28.79
28.90
27.99
28.32
0.36
5,521,257
21,722
28.27
28.35
2,592,755
214,341
247,880
246,525
109,352
1,288,020
329,036
295,421
19,900
4,097
2025-04-17
T
ABX
28.37
28.44
27.76
27.96
-0.68
7,792,386
27,015
27.93
27.97
4,460,841
224,720
260,080
360,204
157,032
1,430,735
328,533
312,690
41,000
3,826
2025-04-16
T
ABX
29.19
29.40
28.36
28.64
0.23
7,594,575
26,784
28.49
28.65
4,255,332
248,376
410,257
391,256
141,694
1,361,387
353,274
208,754
33,200
2,443
2025-04-15
T
ABX
28.65
28.73
28.19
28.41
0.07
6,694,544
20,781
28.34
28.56
3,924,358
253,512
232,827
393,415
88,127
1,204,768
197,542
179,884
23,000
4,227
2025-04-14
T
ABX
28.22
28.77
27.55
28.34
-0.28
7,387,685
20,621
28.30
28.38
5,171,608
216,947
280,805
338,671
87,856
979,257
209,810
163,016
30,900
2,532