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
03:46:17 EDT Tue 23 Apr 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
2024-04-22
V
AE
0.70
0.70
0.67
0.67
-0.03
246,790
246
0.66
0.70
86,654
18,000
25,650
96,000
1,500
16,500
1,169
500
2024-04-19
V
AE
0.71
0.72
0.68
0.72
0.01
209,450
88
0.70
0.72
76,021
42,500
36,500
18,500
50
2,000
27,500
6,363
2024-04-18
V
AE
0.70
0.71
0.69
0.70
-0.01
42,277
44
0.70
0.71
17,728
2,000
500
2,000
500
500
8,000
10,901
2024-04-17
V
AE
0.70
0.71
0.67
0.70
0.01
157,271
70
0.69
0.71
97,242
8,000
25,500
8,500
150
3,500
13,500
271
500
2024-04-16
V
AE
0.69
0.70
0.68
0.69
133,675
64
0.68
0.70
68,783
8,500
14,500
23,000
500
16,500
1,380
500
2024-04-15
V
AE
0.67
0.70
0.65
0.66
355,379
162
0.65
0.70
233,107
17,500
19,000
25,500
500
2,000
55,000
2,508
2024-04-12
V
AE
0.69
0.71
0.66
0.66
-0.01
256,902
147
0.66
0.69
178,414
9,500
16,873
19,000
5
32,000
551
2024-04-11
V
AE
0.66
0.68
0.66
0.67
146,793
76
0.66
0.68
63,392
8,000
1,700
52,000
500
20,500
171
2024-04-10
V
AE
0.67
0.68
0.66
0.67
0.01
86,598
60
0.67
0.68
57,726
11,500
4,500
2,000
250
1,000
1,000
1,789
2024-04-09
V
AE
0.66
0.68
0.65
0.65
-0.01
159,091
91
0.65
0.69
65,820
5,500
37,781
34,000
700
1,000
2,000
1,983
2024-04-08
V
AE
0.69
0.70
0.65
0.65
-0.05
422,224
169
0.65
0.69
267,146
16,000
57,449
42,500
150
1,500
34,000
2,922
2024-04-05
V
AE
0.67
0.75
0.67
0.70
0.01
376,242
229
0.69
0.70
221,516
10,000
84,634
33,500
237
14,700
11,009
2024-04-04
V
AE
0.70
0.70
0.67
0.69
226,300
107
0.68
0.70
163,065
35,000
1,067
5,500
499
18,010
1,811
2024-04-03
V
AE
0.70
0.70
0.68
0.69
-0.01
145,406
86
0.69
0.70
97,890
10,500
9,000
17,500
516
7,500
1,875
500
2024-04-02
V
AE
0.70
0.71
0.69
0.69
-0.01
314,500
123
0.67
0.71
146,547
22,500
86,500
32,500
1,056
1,000
21,720
2,212
2024-04-01
V
AE
0.72
0.74
0.67
0.67
-0.04
281,321
131
0.67
0.70
111,622
44,000
51,500
26,000
311
500
44,500
1,321
2024-03-28
V
AE
0.65
0.73
0.64
0.72
0.07
791,769
271
0.70
0.72
437,453
34,020
58,500
155,000
1,103
8,000
81,000
9,781
1
2024-03-27
V
AE
0.64
0.65
0.63
0.65
0.01
49,195
34
0.63
0.65
22,821
4,000
8,000
11,000
2,000
927
2024-03-26
V
AE
0.62
0.65
0.61
0.64
0.03
175,989
64
0.62
0.64
53,500
17,000
48,078
27,000
399
1,000
27,500
952
2024-03-25
V
AE
0.60
0.63
0.60
0.62
154,122
79
0.60
0.63
50,490
13,000
41,500
13,500
400
500
12,000
21,856
2024-03-22
V
AE
0.65
0.65
0.60
0.63
165,446
111
0.61
0.65
75,809
8,500
34,550
9,500
767
3,500
25,500
6,351
2024-03-21
V
AE
0.66
0.66
0.62
0.64
-0.01
219,459
101
0.63
0.66
43,414
11,500
82,000
27,000
345
26,500
9,974
12,500
2024-03-20
V
AE
0.64
0.65
0.63
0.64
200,350
80
0.64
0.66
49,724
11,000
65,750
9,000
2,500
37,000
16,768
2024-03-19
V
AE
0.65
0.66
0.63
0.63
-0.02
80,599
57
0.63
0.65
21,312
9,500
14,500
15,000
11,000
8,897
2024-03-18
V
AE
0.63
0.67
0.63
0.64
255,313
108
0.64
0.66
125,245
10,000
77,500
14,500
36
2,500
21,500
2,294
2024-03-15
V
AE
0.61
0.65
0.60
0.64
0.03
400,304
178
0.63
0.64
105,628
31,500
110,000
92,500
228
10,500
39,000
5,931
2024-03-14
V
AE
0.63
0.63
0.60
0.60
-0.01
224,708
106
0.60
0.62
99,280
18,500
76,500
14,500
1,717
12,500
625
1,000
2024-03-13
V
AE
0.63
0.64
0.59
0.61
456,406
182
0.61
0.63
152,770
15,500
62,260
81,000
220
500
137,500
6,050
2024-03-12
V
AE
0.61
0.62
0.60
0.61
0.01
70,284
49
0.60
0.62
26,655
6,500
5,600
24,500
400
5,500
319
2024-03-11
V
AE
0.64
0.64
0.58
0.59
-0.02
335,463
147
0.58
0.60
162,734
14,000
73,400
38,000
150
1,000
41,000
3,255
600
2024-03-08
V
AE
0.61
0.63
0.60
0.61
-0.01
201,430
82
0.61
0.64
41,683
4,131
81,000
20,000
50
3,500
49,500
1,478
2024-03-07
V
AE
0.64
0.65
0.60
0.63
-0.02
661,255
245
0.62
0.63
309,090
41,000
129,600
117,500
700
13,000
39,000
1,207
500
2,500
2024-03-06
V
AE
0.67
0.68
0.64
0.65
-0.02
360,195
150
0.64
0.65
167,985
37,691
55,000
79,500
550
500
14,500
1,701
500
2024-03-05
V
AE
0.62
0.72
0.61
0.67
0.07
914,670
409
0.66
0.68
558,161
93,000
86,438
44,500
4,000
1,500
118,000
6,815
2024-03-04
V
AE
0.53
0.62
0.51
0.60
0.07
584,110
230
0.56
0.62
391,967
29,500
55,000
40,500
563
5,500
35,545
2,847
2024-03-01
V
AE
0.53
0.54
0.51
0.53
0.01
167,221
89
0.52
0.53
72,899
14,500
12,500
10,500
760
51,500
1,470
2,000
2024-02-29
V
AE
0.53
0.53
0.50
0.52
-0.01
370,335
99
0.49
0.53
164,533
14,000
62,000
92,500
773
2,000
32,000
739
1,000
2024-02-28
V
AE
0.50
0.55
0.50
0.53
0.03
433,522
151
0.52
0.54
93,722
31,000
76,150
40,000
485
40,500
136,000
11,495
2024-02-27
V
AE
0.52
0.54
0.50
0.51
0.01
88,799
58
0.50
0.51
32,205
14,500
13,000
12,500
250
14,000
1,752
2024-02-26
V
AE
0.54
0.54
0.50
0.50
-0.01
155,748
88
0.50
0.52
58,960
19,500
55,500
13,000
779
2,000
4,000
982
500
2024-02-23
V
AE
0.53
0.54
0.495
0.51
-0.01
334,823
180
0.51
0.53
129,406
63,114
28,500
43,000
980
500
64,050
1,155
2024-02-22
V
AE
0.57
0.57
0.51
0.52
-0.04
542,513
340
0.51
0.56
276,842
99,000
59,500
16,500
1,529
53,000
33,500
830
2024-02-21
V
AE
0.55
0.56
0.53
0.56
248,027
90
0.55
0.56
71,050
11,500
33,500
46,000
82,080
1,929
500
2024-02-20
V
AE
0.54
0.59
0.53
0.57
0.05
304,239
115
0.55
0.57
158,921
14,500
25,000
78,500
500
2,500
20,000
2,538
500
2024-02-16
V
AE
0.54
0.54
0.495
0.52
-0.03
360,054
510
0.50
0.54
175,031
107,000
27,000
34,500
390
6,000
7,500
807
2024-02-15
V
AE
0.495
0.56
0.495
0.55
0.05
248,461
128
0.55
0.56
127,323
10,400
32,505
33,000
600
8,000
33,500
1,634
2024-02-14
V
AE
0.495
0.52
0.49
0.50
118,191
51
0.50
0.52
15,669
4,500
47,500
25,500
23,500
915
2024-02-13
V
AE
0.52
0.56
0.49
0.50
-0.04
549,750
175
0.49
0.52
296,242
35,000
59,644
64,500
100
3,000
88,000
1,268
500
2024-02-12
V
AE
0.57
0.61
0.54
0.54
-0.04
747,006
252
0.54
0.55
357,039
49,000
131,450
77,500
300
11,000
114,500
2,568
2024-02-09
V
AE
0.64
0.64
0.55
0.58
-0.03
433,784
216
0.57
0.61
216,077
56,500
48,000
25,000
1,716
3,500
60,500
2,718
10,000
8,000
2024-02-08
V
AE
0.57
0.64
0.55
0.61
0.05
855,927
301
0.61
0.64
453,979
35,000
202,000
60,000
1,273
16,000
83,000
2,882
500
2024-02-07
V
AE
0.55
0.58
0.52
0.55
1,100,902
400
0.54
0.56
514,868
134,000
75,500
171,500
885
15,000
176,000
8,973
1,500
2024-02-06
V
AE
0.48
0.56
0.48
0.55
0.07
1,069,581
295
0.54
0.55
759,659
43,500
88,500
78,000
950
2,500
91,500
1,878
500
2024-02-05
V
AE
0.475
0.48
0.44
0.48
0.01
556,016
136
0.46
0.48
268,878
34,000
49,600
72,500
5,000
78,500
1,681
2024-02-02
V
AE
0.47
0.47
0.45
0.465
0.005
332,109
120
0.465
0.475
162,834
17,000
21,200
44,500
338
63,000
20,784
500
1,000
2024-02-01
V
AE
0.47
0.485
0.45
0.47
-0.02
894,308
240
0.46
0.475
379,050
78,051
145,200
124,500
800
1,500
159,000
3,017
1,000
2024-01-31
V
AE
0.44
0.50
0.425
0.475
0.045
1,233,907
252
0.465
0.49
646,176
22,500
317,500
77,000
274
9,500
134,000
23,410
2024-01-30
V
AE
0.425
0.435
0.415
0.43
0.005
347,607
76
0.425
0.435
130,500
30,500
25,000
29,500
250
500
23,000
101,772
2024-01-29
V
AE
0.41
0.44
0.405
0.425
0.02
612,696
183
0.405
0.425
308,830
39,500
31,750
93,000
115
42,000
77,000
18,554
2024-01-26
V
AE
0.435
0.435
0.405
0.405
-0.03
374,598
139
0.405
0.435
154,179
44,395
61,500
33,500
750
10,000
57,500
7,815
3,100
2024-01-25
V
AE
0.415
0.44
0.405
0.435
0.025
679,890
197
0.42
0.44
344,425
15,000
80,000
80,000
750
18,573
127,500
11,325
1,500
700
2024-01-24
V
AE
0.425
0.44
0.405
0.405
-0.02
683,628
259
0.405
0.42
306,314
86,000
60,500
109,500
400
4,000
112,000
1,989
1,500