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
02:06:50 EDT Sun 15 Jun 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
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
2025-06-13
V
ADK
0.195
0.20
0.19
0.20
0.015
188,500
61
0.19
0.20
131,500
8,500
4,500
200
17,500
300
26,000
2025-06-12
V
ADK
0.20
0.20
0.18
0.185
-0.015
449,048
138
0.185
0.19
219,700
81,500
13,500
51,000
300
3,000
52,000
107
27,500
2025-06-11
V
ADK
0.20
0.20
0.195
0.20
222,020
75
0.195
0.20
123,070
45,000
5,500
200
13,000
35,000
200
2025-06-10
V
ADK
0.20
0.20
0.19
0.20
158,149
64
0.195
0.20
120,500
2,000
5,500
19,000
10,000
1,149
2025-06-09
V
ADK
0.205
0.205
0.18
0.20
-0.005
658,823
139
0.195
0.20
436,380
31,500
45,000
74,000
300
2,000
65,500
975
2,500
2025-06-06
V
ADK
0.22
0.22
0.205
0.205
-0.01
310,267
106
0.205
0.21
158,000
94,500
9,000
10,000
167
5,000
32,610
110
500
2025-06-05
V
ADK
0.225
0.225
0.215
0.215
-0.005
249,626
99
0.215
0.22
168,500
14,000
15,000
19,500
400
5,500
26,600
126
2025-06-04
V
ADK
0.225
0.225
0.215
0.22
-0.005
82,290
35
0.22
0.225
61,600
2,000
9,000
540
9,000
150
2025-06-03
V
ADK
0.225
0.225
0.22
0.225
94,111
42
0.22
0.225
92,000
1,500
200
300
2025-06-02
V
ADK
0.225
0.225
0.22
0.225
0.005
78,500
31
0.215
0.225
43,000
500
20,500
14,500
2025-05-30
V
ADK
0.225
0.23
0.21
0.225
162,760
82
0.215
0.225
117,160
13,000
26,000
300
1,000
5,000
300
2025-05-29
V
ADK
0.235
0.235
0.22
0.23
325,485
126
0.225
0.23
122,000
13,698
13,500
37,000
136,500
1,000
424
2025-05-28
V
ADK
0.23
0.235
0.225
0.235
46,712
39
0.23
0.235
26,500
11,000
1,000
5,700
2,500
2025-05-27
V
ADK
0.235
0.235
0.225
0.235
59,040
22
0.23
0.235
31,000
14,500
8,000
1,500
4,000
10
2025-05-26
V
ADK
0.23
0.235
0.23
0.235
82,600
27
0.23
0.235
78,000
500
300
3,500
300
2025-05-23
V
ADK
0.245
0.245
0.225
0.235
-0.01
137,047
80
0.23
0.235
73,000
2,000
35,000
4,000
415
21,400
1,189
1
2025-05-22
V
ADK
0.22
0.245
0.21
0.245
0.025
468,981
199
0.24
0.245
194,181
70,000
40,500
71,000
73,500
200
19,500
2025-05-21
V
ADK
0.23
0.23
0.215
0.225
-0.005
124,750
51
0.22
0.225
46,660
15,000
45,000
2,000
14,000
65
2,000
2025-05-20
V
ADK
0.24
0.24
0.22
0.23
-0.01
503,174
119
0.225
0.23
246,740
6,500
30,500
102,000
300
2,500
105,500
361
6,500
200
2025-05-16
V
ADK
0.24
0.25
0.24
0.245
0.01
168,185
57
0.24
0.245
91,500
12,000
19,000
23,000
2,000
20,000
2025-05-15
V
ADK
0.25
0.25
0.23
0.24
-0.005
179,956
59
0.235
0.24
136,390
2,000
1,000
17,000
200
2,500
397
20,000
2025-05-14
V
ADK
0.245
0.25
0.24
0.245
-0.005
95,281
32
0.245
0.25
77,560
13,000
2,000
588
2,000
130
2025-05-13
V
ADK
0.25
0.25
0.24
0.25
0.01
142,100
31
0.245
0.25
95,000
8,000
15,000
1,000
100
23,000
2025-05-12
V
ADK
0.25
0.25
0.24
0.24
-0.01
68,676
24
0.24
0.245
58,500
7,500
200
2,000
426
2025-05-09
V
ADK
0.245
0.25
0.24
0.245
0.005
181,775
59
0.245
0.25
125,500
8,000
3,000
200
5,000
26,500
13,500
2025-05-08
V
ADK
0.25
0.25
0.24
0.245
0.005
281,360
87
0.24
0.25
96,000
96,500
5,000
31,500
300
44,500
7,500
2025-05-07
V
ADK
0.25
0.25
0.24
0.245
103,603
29
0.24
0.245
92,000
1,500
1,000
1,000
403
7,500
2025-05-06
V
ADK
0.25
0.25
0.245
0.245
-0.005
78,800
41
0.24
0.25
41,000
5,000
7,000
300
3,000
22,500
2025-05-05
V
ADK
0.25
0.25
0.25
0.25
45,000
14
0.245
0.25
45,000
2025-05-02
V
ADK
0.245
0.25
0.245
0.25
92,101
29
0.245
0.25
82,000
10,000
101
2025-05-01
V
ADK
0.25
0.25
0.24
0.25
0.005
93,917
47
0.245
0.25
62,800
5,500
15,500
200
9,000
500
2025-04-30
V
ADK
0.25
0.25
0.245
0.245
66,540
22
0.245
0.25
51,516
2,000
11,500
22
1,500
2025-04-29
V
ADK
0.25
0.255
0.24
0.245
192,765
71
0.245
0.25
152,200
37,500
1,500
500
865
2025-04-28
V
ADK
0.255
0.26
0.245
0.245
-0.01
337,750
59
0.245
0.255
283,250
3,500
24,500
20,500
5,000
1,000
2025-04-25
V
ADK
0.255
0.26
0.25
0.255
99,560
40
0.25
0.255
98,100
1,000
2025-04-24
V
ADK
0.265
0.265
0.25
0.255
-0.005
137,434
42
0.25
0.255
131,525
5,000
200
500
160
2025-04-23
V
ADK
0.27
0.27
0.25
0.26
201,352
63
0.26
0.265
151,900
4,500
30,000
13,500
100
500
652
2025-04-22
V
ADK
0.26
0.27
0.255
0.265
0.005
182,265
64
0.26
0.265
147,500
1,000
28,500
3,500
200
1,200
2025-04-21
V
ADK
0.23
0.26
0.23
0.26
0.02
349,258
80
0.255
0.26
216,255
24,500
65,000
500
42,500
300
2025-04-17
V
ADK
0.245
0.25
0.24
0.24
-0.01
247,068
81
0.24
0.245
168,348
6,500
4,000
30,000
200
36,500
1,000
2025-04-16
V
ADK
0.25
0.26
0.25
0.25
-0.01
243,913
81
0.25
0.255
200,203
3,000
5,000
20,500
100
14,500
400
2025-04-15
V
ADK
0.26
0.26
0.255
0.26
163,105
53
0.255
0.26
144,500
2,500
15,500
2025-04-14
V
ADK
0.265
0.265
0.26
0.26
-0.01
201,890
51
0.26
0.265
147,500
1,500
10,000
22,000
678
21,000
300
2025-04-11
V
ADK
0.275
0.275
0.27
0.27
-0.005
92,376
38
0.27
0.275
72,000
1,500
18,000
700
50
2025-04-10
V
ADK
0.27
0.275
0.27
0.275
0.005
191,007
61
0.27
0.275
125,600
16,000
27,000
5,000
17,000
400
2025-04-09
V
ADK
0.27
0.275
0.265
0.27
0.01
182,167
59
0.27
0.275
63,700
1,500
46,000
45,000
665
2,500
22,500
300
2025-04-08
V
ADK
0.27
0.27
0.255
0.26
-0.01
128,278
44
0.26
0.27
112,500
14,000
1,500
276
2025-04-07
V
ADK
0.26
0.27
0.26
0.27
92,237
30
0.265
0.27
53,000
236
500
18,500
19,300
700
2025-04-04
V
ADK
0.275
0.275
0.25
0.27
179,583
72
0.26
0.27
153,970
17,000
5,000
150
2,500
700
2025-04-03
V
ADK
0.28
0.28
0.27
0.27
-0.01
264,658
87
0.27
0.28
135,500
31,000
30,000
15,500
550
3,500
47,500
705
2025-04-02
V
ADK
0.28
0.285
0.28
0.28
36,672
20
0.28
0.29
19,330
4,000
12,000
400
633
2025-04-01
V
ADK
0.31
0.31
0.28
0.28
-0.02
217,157
76
0.28
0.295
129,525
19,000
15,000
12,000
38,000
1,000
175
2025-03-31
V
ADK
0.285
0.305
0.275
0.30
0.02
275,473
88
0.295
0.30
135,580
18,000
45,000
19,000
57,500
393
2025-03-28
V
ADK
0.285
0.29
0.27
0.29
0.01
263,605
79
0.28
0.29
172,920
5,400
18,500
32,500
100
4,500
29,500
100
2025-03-27
V
ADK
0.29
0.29
0.275
0.28
-0.01
125,797
56
0.28
0.29
92,000
3,000
6,500
14,500
650
1,500
7,000
647
2025-03-26
V
ADK
0.285
0.29
0.28
0.29
93,365
44
0.29
0.295
70,803
11,000
1,000
3,000
2,500
5,000
2025-03-25
V
ADK
0.285
0.30
0.28
0.29
-0.005
98,512
55
0.29
0.295
39,000
24,000
1,500
28,500
12
5,500
2025-03-24
V
ADK
0.29
0.30
0.28
0.295
0.02
130,760
87
0.295
0.30
70,029
9,000
11,500
26,500
13,000
428
2025-03-21
V
ADK
0.295
0.295
0.275
0.275
-0.015
267,690
122
0.275
0.295
111,100
15,682
50,000
25,000
100
62,000
3,256
2025-03-20
V
ADK
0.30
0.30
0.285
0.29
-0.01
280,901
100
0.29
0.295
160,501
71,000
1,500
23,000
2,500
22,000
2025-03-19
V
ADK
0.29
0.305
0.29
0.30
0.01
150,582
63
0.295
0.30
40,011
16,000
42,000
21,000
68
31,500
2025-03-18
V
ADK
0.31
0.31
0.29
0.29
-0.015
86,344
48
0.29
0.31
68,000
5,000
5,000
3,000
4,500
516
2025-03-17
V
ADK
0.315
0.315
0.295
0.305
-0.005
78,002
33
0.30
0.31
73,000
4,500