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
08:20:33 EDT Sun 19 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
C-CSE
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
2024-05-17
C
ACRG.A.U
0.325
0.325
0.275
0.275
-0.045
4,386
5
0.275
4,386
2024-05-16
C
ACRG.A.U
0.33
0.395
0.32
0.32
0.005
12,845
19
0.315
4,000
1,000
5,000
1,000
1,745
2024-05-15
C
ACRG.A.U
0.34
0.34
0.34
0.34
0.025
1,000
1
0.27
1,000
2024-05-14
C
ACRG.A.U
0.375
0.375
0.315
0.375
0.025
12,000
12
0.26
0.375
5,500
5,000
1,500
2024-05-13
C
ACRG.A.U
0.35
0.355
0.35
0.35
-0.005
6,041
9
0.27
0.60
5,495
546
2024-05-10
C
ACRG.A.U
0.365
0.365
0.355
0.355
-0.015
8,775
14
0.27
0.60
2,553
500
1,500
1,301
2,900
2024-05-09
C
ACRG.A.U
0.37
0.395
0.37
0.395
0.015
10,500
4
0.32
5,500
5,000
2024-05-08
C
ACRG.A.U
0.395
0.395
0.38
0.38
-0.015
6,560
10
0.315
0.49
4,060
2,500
2024-05-07
C
ACRG.A.U
0.38
0.395
0.38
0.395
-0.005
7,500
4
0.395
0.49
5,000
2,500
2024-05-06
C
ACRG.A.U
0.385
0.385
0.385
0.385
-0.015
735
3
0.33
0.49
235
500
2024-05-03
C
ACRG.A.U
0.39
0.40
0.39
0.40
0.02
6,760
6
0.31
0.60
2,000
500
3,000
1,000
2024-05-02
C
ACRG.A.U
0.385
0.385
0.335
0.38
0.04
19,427
16
0.27
0.50
5,800
500
10,000
3,000
127
2024-05-01
C
ACRG.A.U
0.46
0.46
0.34
0.35
-0.085
25,561
22
0.35
0.42
11,065
1,500
8,000
3,500
1,326
2024-04-30
C
ACRG.A.U
0.27
0.455
0.27
0.435
0.145
50,582
55
0.37
0.455
8,238
2,000
17,000
3,500
13,000
6,844
2024-04-29
C
ACRG.A.U
0.33
0.33
0.27
0.285
-0.03
69,064
48
0.29
0.49
30,900
1,000
21,500
5,000
10,557
2024-04-26
C
ACRG.A.U
0.395
0.395
0.31
0.315
-0.13
45,513
29
0.32
0.43
18,913
1,500
11,000
5,000
9,000
2024-04-25
C
ACRG.A.U
0.39
0.39
0.39
0.39
-0.055
6,501
8
0.38
0.49
117
500
1,500
3,000
1,384
2024-04-24
C
ACRG.A.U
0.40
0.445
0.40
0.435
0.05
19,200
13
0.385
0.49
3,000
1,000
3,000
4,500
7,700
2024-04-23
C
ACRG.A.U
0.385
0.445
0.385
0.445
-0.03
4,894
11
0.355
0.435
790
2,500
500
1,104
2024-04-22
C
ACRG.A.U
0.45
0.45
0.45
0.45
-0.025
7,570
7
0.43
0.49
70
500
500
6,500
2024-04-19
C
ACRG.A.U
0.475
0.44
0.49
2024-04-18
C
ACRG.A.U
0.485
0.485
0.475
0.475
-0.035
1,590
3
0.40
0.49
1,500
90
2024-04-17
C
ACRG.A.U
0.50
0.53
0.40
0.48
-0.02
67,422
44
0.375
0.485
38,530
1,000
9,000
3,500
15,392
2024-04-16
C
ACRG.A.U
0.50
0.50
0.50
0.50
0.005
5,416
10
0.41
0.50
1,499
1,000
2,917
2024-04-15
C
ACRG.A.U
0.485
0.51
0.48
0.51
0.08
13,106
16
0.42
0.56
3,947
4,000
2,000
2,960
2024-04-12
C
ACRG.A.U
0.46
0.48
0.43
0.48
0.01
10,505
11
0.43
0.68
5,370
4,500
435
2024-04-11
C
ACRG.A.U
0.68
0.68
0.47
0.47
-0.14
61,327
48
0.46
0.70
31,770
18,500
8,505
2,132
2024-04-10
C
ACRG.A.U
0.50
0.62
0.50
0.61
0.09
54,360
42
0.50
0.62
29,217
5,500
13,000
2,500
3,718
2024-04-09
C
ACRG.A.U
0.495
0.58
0.495
0.52
0.025
10,853
22
0.44
0.52
5,200
2,500
1,000
500
1,653
2024-04-08
C
ACRG.A.U
0.405
0.495
0.385
0.495
0.08
55,499
37
0.43
0.495
22,077
14,000
9,000
5,000
5,372
2024-04-05
C
ACRG.A.U
0.415
0.415
0.415
0.415
-0.015
3,049
4
0.34
0.51
1,049
500
1,500
2024-04-04
C
ACRG.A.U
0.395
0.50
0.395
0.45
0.055
43,909
52
0.38
0.54
15,515
2,500
13,500
7,000
5,394
2024-04-03
C
ACRG.A.U
0.40
0.405
0.375
0.405
0.06
20,126
15
0.325
0.44
7,009
1,000
2,500
9,500
117
2024-04-02
C
ACRG.A.U
0.345
0.385
0.33
0.385
0.04
3,874
7
0.32
0.39
2,000
1,000
574
2024-04-01
C
ACRG.A.U
0.385
0.395
0.345
0.37
-0.075
18,269
28
0.32
0.39
3,985
6,500
6,500
1,284
2024-03-28
C
ACRG.A.U
0.45
0.45
0.33
0.395
-0.05
15,370
22
0.385
0.44
2,755
1,000
6,000
4,500
1,065
2024-03-27
C
ACRG.A.U
0.41
0.465
0.41
0.465
0.05
91,034
23
0.445
0.60
71,534
1,000
14,000
3,900
600
2024-03-26
C
ACRG.A.U
0.375
0.415
0.375
0.415
0.015
15,562
16
0.30
0.45
3,000
4,000
1,500
6,000
662
2024-03-25
C
ACRG.A.U
0.36
0.445
0.36
0.40
0.05
46,907
34
0.365
0.40
10,110
9,500
10,000
17,297
2024-03-22
C
ACRG.A.U
0.25
0.35
0.235
0.35
0.09
36,985
45
0.25
0.35
9,592
4,000
6,500
6,200
10,693
2024-03-21
C
ACRG.A.U
0.26
0.26
0.235
0.235
-0.015
5,600
8
0.175
0.25
1,190
500
3,500
410
2024-03-20
C
ACRG.A.U
0.175
0.27
0.175
0.20
0.02
24,011
28
0.195
0.26
3,422
16,500
2,000
1,929
2024-03-19
C
ACRG.A.U
0.20
0.225
0.175
0.175
-0.02
65,774
52
0.18
0.22
28,310
13,500
18,000
5,500
464
2024-03-18
C
ACRG.A.U
0.185
0.185
0.185
0.185
-0.01
10,187
5
0.17
0.195
5,000
3,500
1,000
687
2024-03-15
C
ACRG.A.U
0.195
0.20
0.175
0.175
0.015
11,152
13
0.17
0.20
1,892
1,000
5,000
3,000
260
2024-03-14
C
ACRG.A.U
0.19
0.19
0.19
0.19
0.03
2,000
2
0.16
0.195
2,000
2024-03-13
C
ACRG.A.U
0.16
0.16
0.20
2024-03-12
C
ACRG.A.U
0.19
0.19
0.165
0.18
0.02
5,862
8
0.165
0.20
5,000
616
246
2024-03-11
C
ACRG.A.U
0.16
0.20
0.16
0.195
0.03
2,872
8
0.165
0.20
500
500
1,000
872
2024-03-08
C
ACRG.A.U
0.165
0.165
0.155
0.155
-0.01
3,438
5
0.165
0.20
188
2,000
1,000
250
2024-03-07
C
ACRG.A.U
0.165
0.19
0.165
0.165
-0.02
24,600
18
0.14
0.20
9,700
500
4,000
1,000
9,400
2024-03-06
C
ACRG.A.U
0.19
0.19
0.19
0.19
0.005
3,976
3
0.14
0.19
500
3,000
476
2024-03-05
C
ACRG.A.U
0.185
0.185
0.185
0.185
-0.015
5,081
7
0.14
0.20
4,845
236
2024-03-04
C
ACRG.A.U
0.19
0.19
0.185
0.185
-0.015
1,328
5
0.14
0.195
28
500
500
200
2024-03-01
C
ACRG.A.U
0.20
0.20
0.19
0.19
0.005
3,700
9
0.14
0.195
1,100
1,000
1,000
500
100
2024-02-29
C
ACRG.A.U
0.185
0.185
0.185
0.185
500
1
0.14
0.185
500
2024-02-28
C
ACRG.A.U
0.18
0.19
0.17
0.185
0.015
9,505
15
0.14
0.185
5,100
4,000
405
2024-02-27
C
ACRG.A.U
0.185
0.185
0.17
0.17
-0.005
4,987
9
0.16
0.20
3,987
500
500
2024-02-26
C
ACRG.A.U
0.175
0.17
0.20
2024-02-23
C
ACRG.A.U
0.175
0.17
0.20
2024-02-22
C
ACRG.A.U
0.185
0.185
0.17
0.18
0.005
10,623
13
0.165
0.20
3,875
5,000
500
1,000
248
2024-02-21
C
ACRG.A.U
0.175
0.175
0.17
0.175
0.015
7,385
9
0.16
0.20
2,700
1,000
3,500
185
2024-02-20
C
ACRG.A.U
0.175
0.175
0.175
0.175
0.015
1,500
1
0.155
0.175
1,500