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
17:41:56 EST Sun 10 Nov 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
2024-11-08
T
ACB
7.05
7.06
6.56
6.68
-0.36
1,732,967
5,790
6.68
6.72
1,000,700
248,017
63,819
39,300
12,269
319,847
20,977
10,811
2,100
2024-11-07
T
ACB
7.06
7.27
7.01
7.04
-0.07
2,094,820
6,515
7.04
7.06
1,139,933
253,902
82,186
82,200
14,930
462,100
31,701
10,270
4,361
2024-11-06
T
ACB
7.80
8.00
6.54
7.11
-1.35
3,460,505
12,231
7.06
7.13
2,148,080
289,424
212,037
47,900
13,562
518,090
131,900
45,012
17,304
2024-11-05
T
ACB
8.34
8.51
8.05
8.46
0.12
1,229,301
4,671
8.44
8.46
566,717
166,567
102,542
7,200
8,165
342,400
16,193
7,052
2,943
2024-11-04
T
ACB
7.92
8.44
7.84
8.34
0.59
1,512,373
5,413
8.30
8.42
869,346
126,964
124,374
7,800
10,820
330,720
24,594
7,370
2,130
2024-11-01
T
ACB
7.65
7.89
7.59
7.75
0.21
577,780
2,310
7.71
7.79
274,173
76,901
19,711
19,400
3,827
170,600
4,121
5,070
195
2024-10-31
T
ACB
7.87
7.89
7.54
7.54
-0.34
797,679
3,048
7.52
7.60
427,445
81,801
43,917
7,900
2,355
210,200
6,101
8,617
3,600
600
2024-10-30
T
ACB
8.16
8.31
7.86
7.88
-0.34
1,062,179
5,875
7.88
8.00
738,482
82,622
17,412
7,900
1,589
187,805
10,000
7,897
2,000
2024-10-29
T
ACB
8.16
8.74
8.10
8.22
-0.05
1,027,788
5,070
8.20
8.24
667,520
70,618
38,666
12,400
2,879
199,120
18,912
8,826
200
2024-10-28
T
ACB
8.27
8.45
8.14
8.27
0.03
788,821
4,756
8.25
8.30
489,636
59,900
19,162
20,400
2,014
168,400
11,401
6,299
200
3,200
2024-10-25
T
ACB
7.94
8.54
7.85
8.24
0.40
1,178,577
3,998
8.23
8.27
597,884
135,535
50,244
4,000
4,288
356,800
15,465
5,477
1,100
2024-10-24
T
ACB
8.23
8.46
7.83
7.84
-0.32
999,043
3,512
7.82
7.86
512,175
136,651
41,084
13,100
2,290
265,500
13,417
6,525
1,300
2024-10-23
T
ACB
8.32
8.73
8.01
8.16
-0.27
1,561,507
5,582
8.15
8.17
823,412
210,302
91,105
32,100
4,504
354,300
19,110
8,448
5,900
2024-10-22
T
ACB
7.56
8.62
7.56
8.43
0.79
1,963,613
6,167
8.40
8.45
1,030,956
235,095
101,022
10,900
6,910
521,100
32,735
10,197
5,400
2024-10-21
T
ACB
7.74
7.74
7.54
7.64
-0.11
411,068
1,912
7.58
7.64
194,455
56,900
17,873
3,600
583
127,300
2,805
4,717
100
200
2024-10-18
T
ACB
7.70
7.81
7.63
7.75
0.15
898,167
3,742
7.72
7.76
590,780
86,510
23,541
6,000
945
172,300
6,700
5,778
400
2024-10-17
T
ACB
7.66
7.66
7.54
7.60
-0.04
411,636
1,720
7.55
7.60
199,269
47,800
10,589
9,400
2,935
129,200
3,236
4,215
1,000
2024-10-16
T
ACB
7.55
7.68
7.55
7.64
0.05
346,763
1,797
7.61
7.64
131,680
59,466
22,400
4,200
1,041
114,700
3,339
3,496
100
2024-10-15
T
ACB
7.64
7.71
7.54
7.59
0.05
364,592
1,699
7.51
7.61
175,146
54,542
21,400
1,800
709
98,300
4,109
3,674
2024-10-11
T
ACB
7.30
7.64
7.26
7.54
0.22
709,804
2,662
7.50
7.54
350,426
78,802
41,300
10,400
1,498
203,100
11,101
5,953
2024-10-10
T
ACB
7.29
7.33
7.07
7.32
0.02
590,795
2,728
7.25
7.35
349,689
45,440
19,900
16,600
2,369
131,400
17,860
3,230
100
200
2024-10-09
T
ACB
7.36
7.41
7.25
7.30
-0.09
672,011
2,814
7.27
7.30
361,768
77,564
24,600
15,500
2,256
168,700
10,935
3,901
1,700
2024-10-08
T
ACB
7.33
7.45
7.24
7.39
0.06
638,499
3,130
7.30
7.40
392,784
66,638
22,480
5,700
1,403
135,600
5,719
3,245
600
2024-10-07
T
ACB
7.46
7.59
7.27
7.33
-0.14
624,612
2,779
7.28
7.34
327,453
69,000
20,406
8,000
2,715
175,300
13,002
3,161
400
2024-10-04
T
ACB
7.52
7.66
7.40
7.47
0.03
934,824
3,465
7.45
7.53
509,412
89,107
30,200
6,600
1,380
276,600
10,300
5,626
100
600
2024-10-03
T
ACB
7.21
7.51
7.21
7.44
0.19
637,765
2,586
7.37
7.45
279,836
88,563
25,246
4,500
2,267
214,400
10,001
7,532
400
2024-10-02
T
ACB
7.29
7.29
7.04
7.25
-0.03
699,537
2,655
7.22
7.26
352,205
93,740
15,830
15,400
1,555
201,200
6,004
6,770
1,400
2024-10-01
T
ACB
7.93
7.93
7.27
7.28
-0.68
1,181,187
4,115
7.28
7.32
666,156
162,403
33,600
3,700
3,766
278,300
9,201
9,316
1,400
2024-09-30
T
ACB
7.86
8.42
7.79
7.96
0.06
705,906
2,963
7.92
7.98
430,575
91,634
30,350
4,800
2,283
116,400
14,923
4,903
2,100
2024-09-27
T
ACB
7.85
8.03
7.82
7.90
0.13
445,462
2,197
7.88
7.95
445,462
120,948
24,760
2,700
1,390
170,802
5,013
3,956
2024-09-26
T
ACB
7.57
7.88
7.57
7.77
0.24
597,080
2,345
7.74
7.80
280,644
79,401
9,733
12,800
951
195,670
9,678
3,895
100
2024-09-25
T
ACB
7.73
7.73
7.51
7.53
-0.19
394,619
1,907
7.51
7.58
189,733
58,500
20,444
15,000
1,444
91,300
8,508
3,498
200
1,500
2024-09-24
T
ACB
7.61
7.95
7.59
7.72
0.13
810,621
2,577
7.70
7.90
349,109
101,000
31,000
17,100
2,140
289,299
5,713
5,814
100
100
2024-09-23
T
ACB
7.71
7.76
7.53
7.59
-0.18
558,677
2,628
7.58
7.60
288,267
71,500
13,035
28,700
969
136,500
6,286
6,708
100
300
2024-09-20
T
ACB
7.85
7.87
7.64
7.77
-0.03
667,849
2,448
7.68
7.83
398,237
66,946
37,375
14,300
1,860
120,500
17,722
3,969
1,700
2024-09-19
T
ACB
8.13
8.22
7.73
7.80
-0.16
913,708
4,267
7.79
7.84
569,579
94,660
27,700
6,000
1,486
196,500
5,001
6,577
100
2024-09-18
T
ACB
8.07
8.24
7.85
7.96
-0.15
1,161,433
4,835
7.95
7.99
703,322
113,350
64,247
10,200
2,667
240,100
16,096
4,192
1,000
2024-09-17
T
ACB
8.15
8.33
8.04
8.11
0.11
1,182,228
4,501
8.07
8.15
690,423
151,929
42,600
9,100
2,287
249,700
21,517
5,946
100
1,700
2024-09-16
T
ACB
7.86
8.10
7.77
8.00
0.13
733,453
3,003
8.00
8.11
439,909
75,347
20,900
14,600
1,681
153,500
18,296
4,229
2024-09-13
T
ACB
7.65
7.89
7.63
7.87
0.22
675,874
3,524
7.87
7.89
421,941
58,100
21,766
4,900
1,062
153,700
7,518
3,433
2024-09-12
T
ACB
7.63
7.73
7.57
7.65
0.02
591,304
2,052
7.62
7.69
355,186
68,000
11,907
6,200
1,732
132,500
10,603
2,809
2024-09-11
T
ACB
7.72
7.77
7.46
7.63
-0.04
631,369
2,339
7.60
7.63
320,278
81,701
24,936
4,400
1,416
184,000
6,870
3,341
300
2024-09-10
T
ACB
7.81
7.82
7.55
7.67
-0.18
517,848
2,674
7.67
7.70
265,393
52,902
7,563
5,500
1,079
160,079
15,101
5,499
400
2024-09-09
T
ACB
7.52
7.95
7.52
7.85
0.52
908,667
3,443
7.80
7.88
443,068
123,900
64,800
25,200
2,356
218,600
17,917
5,346
1,200
2024-09-06
T
ACB
7.56
7.64
7.16
7.33
-0.28
792,272
3,331
7.30
7.35
390,087
95,110
59,514
20,000
3,311
203,260
10,216
4,627
900
2024-09-05
T
ACB
7.73
7.85
7.54
7.61
-0.05
913,840
4,182
7.53
7.70
552,616
83,500
27,840
19,300
4,261
203,990
11,710
5,528
700
2024-09-04
T
ACB
7.80
8.01
7.63
7.66
-0.24
673,472
3,664
7.66
7.70
446,315
37,213
17,652
16,600
2,082
135,800
10,522
4,287
200
2024-09-03
T
ACB
8.25
8.52
7.86
7.90
-0.27
1,041,518
4,889
7.88
7.95
584,804
91,657
32,477
8,100
3,650
283,260
22,512
8,922
2,100
2024-08-30
T
ACB
8.11
8.24
8.02
8.17
0.05
659,487
2,667
8.16
8.20
312,804
79,300
27,500
7,400
2,585
203,400
11,915
6,480
1,200
2024-08-29
T
ACB
8.03
8.28
7.98
8.12
0.12
794,466
3,202
8.11
8.12
417,904
106,101
38,555
19,600
3,068
182,236
10,026
9,564
610
2024-08-28
T
ACB
8.25
8.31
7.94
8.00
-0.31
591,983
2,972
7.97
8.00
299,279
85,868
36,240
24,300
2,939
127,600
6,821
4,686
300
2024-08-27
T
ACB
8.49
8.49
7.99
8.31
-0.41
792,053
3,317
8.30
8.32
459,845
95,201
49,160
3,700
1,398
164,200
8,461
5,396
400
2024-08-26
T
ACB
8.79
8.90
8.63
8.72
-0.09
636,185
2,538
8.70
8.72
288,010
69,903
31,007
3,800
737
225,200
8,902
5,209
100
100
2024-08-23
T
ACB
8.45
8.92
8.44
8.81
0.44
1,621,755
6,483
8.78
8.84
1,105,105
123,800
39,373
4,900
2,381
314,700
17,101
8,423
100
2024-08-22
T
ACB
8.80
8.80
8.28
8.37
-0.31
1,074,564
4,882
8.35
8.42
762,155
100,288
41,401
5,000
1,089
143,600
6,601
7,316
200
900
2024-08-21
T
ACB
8.67
8.81
8.59
8.68
0.05
812,455
2,901
8.68
8.71
492,784
105,083
26,000
5,000
806
162,287
11,608
4,730
100
700
2024-08-20
T
ACB
9.27
9.29
8.62
8.63
-0.63
862,687
3,706
8.62
8.76
517,014
114,735
60,807
5,000
2,413
132,650
18,210
5,794
200
1,400
2024-08-19
T
ACB
9.52
9.64
9.17
9.26
-0.29
827,270
3,523
9.23
9.26
490,682
105,007
49,440
5,400
2,278
149,200
13,463
6,545
1,100
2024-08-16
T
ACB
9.55
9.65
9.28
9.55
-0.01
1,284,391
4,977
9.40
9.57
837,087
131,528
53,315
12,100
5,956
203,900
13,413
15,029
500
800
2024-08-15
T
ACB
9.55
9.87
9.44
9.56
0.11
1,491,788
5,217
9.55
9.57
926,868
198,870
69,898
10,100
4,870
234,100
22,200
13,276
3,700
2024-08-14
T
ACB
9.19
9.59
9.08
9.45
0.27
2,710,416
8,979
9.40
9.45
2,001,612
252,001
59,028
11,500
2,875
340,500
22,603
5,462
2,400
2,600
2024-08-13
T
ACB
8.87
9.28
8.81
9.18
0.30
1,858,801
6,982
9.15
9.19
1,229,265
240,325
52,882
9,900
4,235
283,000
24,300
5,922
100
1,800
2024-08-12
T
ACB
8.96
9.20
8.71
8.88
0.02
1,577,633
6,444
8.84
8.90
1,054,399
156,513
71,200
13,600
5,302
236,950
26,802
5,229
100
800