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
19:57:53 EDT Sat 27 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
2024-04-26
V
AFE
0.07
0.07
0.06
0.065
296,390
38
0.06
0.075
38,002
57,000
9,000
14,000
99
178,000
155
2024-04-25
V
AFE
0.065
0.07
0.065
0.07
154,000
8
0.065
0.07
147,000
1,000
6,000
2024-04-24
V
AFE
0.07
0.075
0.065
0.07
-0.005
208,142
37
0.065
0.07
115,873
13,000
17,000
1,250
9,000
52,000
19
2024-04-23
V
AFE
0.075
0.08
0.075
0.08
0.01
15,181
6
0.075
0.09
11,666
1,000
1,000
515
1,000
2024-04-22
V
AFE
0.075
0.08
0.07
0.07
-0.005
292,036
46
0.07
0.08
241,016
3,000
30,000
9,000
20
9,000
2024-04-19
V
AFE
0.08
0.08
0.075
0.08
0.005
37,600
10
0.075
0.09
17,300
19,000
1,000
300
2024-04-18
V
AFE
0.075
0.075
0.075
0.075
-0.005
25,000
2
0.075
0.09
25,000
2024-04-17
V
AFE
0.075
0.085
0.075
0.08
165,500
38
0.075
0.09
159,500
4,000
2,000
2024-04-16
V
AFE
0.08
0.08
0.08
0.08
1,000
1
0.075
0.085
1,000
2024-04-15
V
AFE
500
1
0.075
0.085
2024-04-12
V
AFE
0.08
0.08
0.08
0.08
360,000
57
0.075
0.085
348,000
12,000
2024-04-11
V
AFE
0.09
0.09
0.08
0.09
0.005
16,050
6
0.08
0.09
9,000
250
6,000
2024-04-10
V
AFE
260
1
0.08
0.09
260
2024-04-09
V
AFE
0.085
0.085
0.085
0.085
20,600
4
0.08
0.09
20,600
2024-04-08
V
AFE
0.085
0.085
0.085
0.085
1,170
2
0.08
0.085
1,170
2024-04-05
V
AFE
0.085
0.085
0.085
0.085
12,301
5
0.08
0.09
12,300
1
2024-04-04
V
AFE
0.085
0.085
0.085
0.085
0.005
39,600
10
0.08
0.09
39,600
2024-04-03
V
AFE
0.075
0.08
0.075
0.08
0.005
12,629
7
0.075
0.085
12,600
27
2024-04-02
V
AFE
0.075
0.075
0.075
0.075
-0.005
1,540
3
0.075
0.085
1,520
20
2024-04-01
V
AFE
0.08
0.08
0.08
0.08
37,200
8
0.075
0.085
32,200
4,000
1,000
2024-03-28
V
AFE
0.075
0.085
0.075
0.08
62,895
16
0.075
0.085
38,500
5,000
6,000
13,000
395
2024-03-27
V
AFE
0.085
0.085
0.08
0.08
91,008
10
0.075
0.085
50,000
2,000
30,000
9,000
8
2024-03-26
V
AFE
0.08
0.08
0.08
0.08
132,857
42
0.075
0.085
108,850
24,000
2024-03-25
V
AFE
0.08
0.08
0.08
0.08
29,691
6
0.08
0.085
140
4,000
1,000
24,000
551
2024-03-22
V
AFE
0.08
0.08
0.08
0.08
10,000
4
0.08
0.085
5,000
5,000
2024-03-21
V
AFE
300
1
0.08
0.09
300
2024-03-20
V
AFE
0.08
0.08
0.08
0.08
-0.005
44,301
13
0.08
0.09
44,000
300
2024-03-19
V
AFE
0.085
0.09
0.085
0.085
64,020
7
0.08
0.09
60,000
4,000
2024-03-18
V
AFE
0.08
0.085
0.08
0.085
95,012
13
0.08
0.09
42,000
16,000
37,000
2024-03-15
V
AFE
0.085
0.09
0.08
0.09
0.005
185,300
30
0.08
0.09
139,000
16,000
5,000
1,300
24,000
2024-03-14
V
AFE
0.085
0.085
0.085
0.085
-0.005
4,010
2
0.085
0.09
4,000
10
2024-03-13
V
AFE
0.09
0.09
0.09
0.09
143,500
11
0.085
0.09
136,000
2,000
2,000
500
3,000
2024-03-12
V
AFE
310
2
0.085
0.095
2024-03-11
V
AFE
0.09
0.09
0.09
0.09
0.005
156,224
32
0.085
0.10
120,224
10,000
20,000
2,000
4,000
2024-03-08
V
AFE
0.085
0.085
0.085
0.085
0.005
22,000
4
0.085
0.09
22,000
2024-03-07
V
AFE
0.085
0.085
0.08
0.08
-0.005
275,101
24
0.085
0.09
246,100
14,000
15,000
1
2024-03-06
V
AFE
0.09
0.09
0.085
0.085
-0.005
136,142
21
0.085
0.09
124,000
1,000
500
10,500
2024-03-05
V
AFE
0.09
0.09
0.09
0.09
26,300
3
0.09
0.095
26,300
2024-03-04
V
AFE
0.095
0.095
0.09
0.09
16,153
7
0.085
0.095
15,040
2024-03-01
V
AFE
0.09
0.09
0.09
0.09
1,001
2
0.09
0.10
1,000
1
2024-02-29
V
AFE
0.09
0.09
0.09
0.09
121,683
17
0.09
0.10
119,500
1,000
27
268
2024-02-28
V
AFE
0.09
0.09
0.09
0.09
9,002
4
0.09
0.10
8,000
1,000
2
2024-02-27
V
AFE
0.09
0.095
0.09
0.095
0.005
102,943
11
0.085
0.095
95,000
1,000
1,000
53
5,840
2024-02-26
V
AFE
0.09
0.09
0.09
0.09
6,260
4
0.085
0.10
6,000
260
2024-02-23
V
AFE
0.085
0.085
0.085
0.085
-0.005
6,107
3
0.085
0.10
6,000
2024-02-22
V
AFE
0.09
0.09
0.09
0.09
0.005
10,003
3
0.085
0.10
10,000
2024-02-21
V
AFE
0.09
0.095
0.085
0.085
-0.01
706,602
180
0.085
0.10
462,600
23,000
7,000
59,000
37,002
2024-02-20
V
AFE
0.095
0.095
0.095
0.095
4,573
5
0.09
0.10
2,000
2,000
2024-02-16
V
AFE
0.09
0.095
0.09
0.095
76,803
14
0.09
0.10
76,000
800
3
2024-02-15
V
AFE
10
1
0.09
0.10
2024-02-14
V
AFE
9
1
0.09
0.10
2024-02-13
V
AFE
11
1
0.09
0.105
2024-02-12
V
AFE
0.095
0.095
0.095
0.095
15,000
1
0.09
0.105
15,000
2024-02-09
V
AFE
0.095
0.095
0.095
0.095
83,421
14
0.09
0.105
43,000
5,000
15,000
20,000
211
2024-02-08
V
AFE
355
3
0.095
0.105
5
350
2024-02-07
V
AFE
0.095
0.095
0.095
0.095
-0.005
8,277
6
0.095
0.105
8,110
1
2024-02-06
V
AFE
0.095
0.105
0.095
0.105
0.005
6,187
10
0.095
0.105
3,433
500
500
1,500
254
2024-02-05
V
AFE
0.10
0.10
0.095
0.10
0.005
38,026
14
0.095
0.105
11,000
3,000
9,000
15,000
26
2024-02-02
V
AFE
0.095
0.10
0.095
0.095
-0.005
173,857
39
0.095
0.10
102,500
25,500
15,000
3,000
27,000
557
2024-02-01
V
AFE
0.10
0.105
0.095
0.105
0.005
28,001
5
0.095
0.105
24,001
4,000
2024-01-31
V
AFE
0.095
0.095
0.095
0.095
-0.005
520
2
0.095
0.105
500
2024-01-30
V
AFE
0.105
0.105
0.105
0.105
0.005
5,515
6
0.095
0.105
1,000
4,500
12
2024-01-29
V
AFE
0.105
0.105
0.10
0.10
-0.005
186,820
34
0.095
0.105
177,500
2,000
7,000
309