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
19:39:45 EDT Sun 06 Jul 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
2025-07-04
V
AHR
0.74
0.77
0.74
0.77
0.01
184,338
60
0.75
0.77
117,425
3,000
13,500
15
1,000
28,000
582
19,500
2025-07-03
V
AHR
0.76
0.77
0.76
0.76
0.01
129,852
49
0.75
0.77
90,960
6,500
11,000
262
12,000
1,055
8,000
2025-07-02
V
AHR
0.72
0.79
0.72
0.75
0.06
311,641
152
0.74
0.76
175,810
11,900
16,000
56,500
10
2,000
20,510
1,855
26,000
2025-06-30
V
AHR
0.68
0.70
0.68
0.70
0.02
19,035
20
0.67
0.70
5,500
3,000
1,500
4,000
500
2,000
331
2,000
2025-06-27
V
AHR
0.69
0.70
0.67
0.70
0.02
91,533
38
0.67
0.70
12,234
1,500
9,000
17,000
3,000
4,000
30,689
2025-06-26
V
AHR
0.69
0.70
0.68
0.69
0.01
61,651
20
0.68
0.69
28,000
20,500
9,000
3,000
1,149
2025-06-25
V
AHR
0.68
0.70
0.68
0.68
-0.01
164,593
48
0.68
0.69
116,738
7,000
9,500
13,000
134
11,000
220
7,000
2025-06-24
V
AHR
0.69
0.70
0.68
0.69
47,515
27
0.68
0.70
29,210
5,000
6,000
6,500
2025-06-23
V
AHR
0.71
0.72
0.68
0.71
86,765
38
0.68
0.71
23,405
6,950
2,000
10,000
5,600
5
5,000
2025-06-20
V
AHR
0.68
0.71
0.68
0.71
0.03
146,133
34
0.68
0.71
114,500
25,525
5,500
400
60
2025-06-19
V
AHR
0.69
0.69
0.68
0.68
12,415
15
0.68
0.69
1,690
5,500
194
5,000
2025-06-18
V
AHR
0.69
0.69
0.68
0.69
0.01
89,302
34
0.68
0.69
38,650
9,000
14,000
12,000
500
7,152
5,000
3,000
2025-06-17
V
AHR
0.70
0.70
0.67
0.68
-0.02
266,956
37
0.68
0.69
213,550
3,500
6,700
11,500
5,500
21,006
5,000
2025-06-16
V
AHR
0.70
0.71
0.68
0.71
0.03
164,600
52
0.70
0.71
119,010
22,500
6,500
55
500
10,000
150
5,000
2025-06-13
V
AHR
0.67
0.71
0.66
0.69
0.03
270,038
86
0.68
0.69
113,909
5,686
39,000
18,500
5,000
73,000
1,426
12,000
2025-06-12
V
AHR
0.64
0.67
0.64
0.67
0.02
91,902
31
0.61
0.67
48,918
12,500
5,000
51
1,000
18,500
333
5,000
2025-06-11
V
AHR
0.66
0.67
0.64
0.66
0.04
137,653
58
0.64
0.66
85,551
20,000
18,500
12,500
785
2025-06-10
V
AHR
0.67
0.70
0.60
0.65
-0.04
363,803
131
0.60
0.68
190,527
9,500
124,500
9,500
9,500
3,500
1,005
14,500
2025-06-09
V
AHR
0.73
0.73
0.67
0.69
-0.03
98,086
63
0.69
0.70
68,009
926
4,016
15,500
858
6,500
484
2025-06-06
V
AHR
0.73
0.75
0.69
0.72
-0.04
436,990
107
0.69
0.75
331,640
12,000
51,000
24,500
500
3,000
1,269
10,000
2025-06-05
V
AHR
0.71
0.80
0.71
0.74
0.03
640,477
224
0.74
0.77
278,853
31,500
95,461
121,000
626
4,500
68,500
23,305
13,000
2025-06-04
V
AHR
0.65
0.73
0.65
0.73
0.09
258,658
84
0.71
0.75
158,839
7,500
40,000
23,500
230
4,500
21,000
750
2,000
2025-06-03
V
AHR
0.63
0.65
0.63
0.65
0.02
96,601
37
0.64
0.65
46,851
37,700
6,000
5,500
542
2025-06-02
V
AHR
0.61
0.66
0.61
0.64
0.01
418,034
98
0.62
0.64
222,741
16,000
65,000
39,000
2,000
52,000
101
20,500
2025-05-30
V
AHR
0.61
0.63
0.61
0.63
0.03
315,665
87
0.61
0.63
196,641
8,000
65,500
7,000
725
3,000
7,000
12,441
15,000
2025-05-29
V
AHR
0.58
0.62
0.58
0.60
0.03
494,692
117
0.60
0.62
367,241
44,300
22,500
12,500
950
31,000
12,000
1,623
1,500
2025-05-28
V
AHR
0.56
0.58
0.56
0.57
66,681
29
0.56
0.59
33,766
8,400
10,000
5,500
111
8,500
2025-05-27
V
AHR
0.61
0.61
0.56
0.56
-0.04
47,177
28
0.55
0.58
39,050
500
280
3,000
532
3,500
2025-05-26
V
AHR
0.57
0.60
0.57
0.60
0.02
29,222
12
0.57
0.61
12,449
5,500
5,000
1,000
273
5,000
2025-05-23
V
AHR
0.58
0.59
0.56
0.57
-0.01
112,136
44
0.57
0.62
77,255
5,000
10,000
14,000
1,500
3,500
681
2025-05-22
V
AHR
0.57
0.60
0.57
0.60
0.02
132,727
41
0.57
0.62
43,738
31,000
14,000
409
1,500
41,000
604
2025-05-21
V
AHR
0.57
0.61
0.57
0.60
0.01
102,980
39
0.58
0.60
60,833
4,000
17,100
6,000
500
13,000
850
500
2025-05-20
V
AHR
0.58
0.59
0.56
0.58
0.01
177,921
45
0.57
0.58
119,537
11,100
13,500
26,179
5,000
2025-05-16
V
AHR
0.59
0.61
0.57
0.57
-0.02
47,586
26
0.58
0.59
24,150
12,500
2,000
8,200
231
2025-05-15
V
AHR
0.59
0.63
0.56
0.63
0.05
88,561
62
0.56
0.63
55,600
6,000
21,000
300
3,000
439
500
2025-05-14
V
AHR
0.59
0.59
0.56
0.58
139,057
43
0.57
0.61
22,455
12,000
5,293
23,000
500
74,000
1,109
2025-05-13
V
AHR
0.60
0.61
0.575
0.58
-0.02
224,721
88
0.57
0.58
109,002
8,500
25,512
16,500
306
500
9,000
47,700
6,500
2025-05-12
V
AHR
0.61
0.62
0.59
0.59
-0.02
107,066
53
0.59
0.60
70,369
12,500
4,000
500
18,500
975
2025-05-09
V
AHR
0.60
0.62
0.59
0.62
0.02
163,605
48
0.60
0.62
86,037
23,000
19,000
4,500
23,500
850
6,500
2025-05-08
V
AHR
0.62
0.65
0.58
0.60
-0.03
250,971
77
0.60
0.61
153,607
1,000
28,500
40,500
12,500
1,432
13,000
2025-05-07
V
AHR
0.53
0.63
0.53
0.63
0.09
536,607
189
0.62
0.63
301,474
78,000
67,000
30,000
1,215
21,000
16,000
835
19,000
2025-05-06
V
AHR
0.51
0.55
0.51
0.55
0.02
35,222
26
0.53
0.55
4,500
3,500
8,000
9,000
9,500
719
2025-05-05
V
AHR
0.52
0.53
0.51
0.51
113,239
64
0.51
0.55
75,202
6,000
3,000
13,000
53
12,500
1,229
2025-05-02
V
AHR
0.53
0.53
0.495
0.51
0.02
86,464
41
0.51
0.52
56,600
3,000
21,000
4,854
999
2025-05-01
V
AHR
0.495
0.52
0.49
0.52
0.03
58,507
14
0.49
0.52
35,500
17,500
1,000
3,500
1,004
2025-04-30
V
AHR
0.50
0.50
0.49
0.49
20,393
10
0.49
0.51
14,750
5,500
140
2025-04-29
V
AHR
0.50
0.52
0.49
0.49
36,174
17
0.49
0.51
31,003
4,500
2025-04-28
V
AHR
0.52
0.54
0.49
0.49
-0.02
231,987
74
0.485
0.54
97,500
2,000
22,500
12,500
377
43,000
830
2025-04-25
V
AHR
0.54
0.54
0.51
0.51
-0.01
44,493
33
0.51
0.54
30,362
1,155
500
5,000
7,200
276
2025-04-24
V
AHR
0.52
0.53
0.495
0.53
82,974
34
0.52
0.57
41,261
500
19,500
4,000
17,277
293
2025-04-23
V
AHR
0.53
0.54
0.52
0.54
0.05
72,662
32
0.53
0.54
55,965
1,500
8,500
1,000
1,000
4,287
2025-04-22
V
AHR
0.51
0.54
0.49
0.49
-0.02
70,965
40
0.49
0.53
37,813
11,500
7,500
100
4,500
8,900
352
2025-04-21
V
AHR
0.53
0.55
0.50
0.51
70,912
31
0.51
0.56
42,505
7,000
9,000
300
1,000
11,000
2
2025-04-17
V
AHR
0.50
0.56
0.50
0.51
0.01
230,229
58
0.50
0.54
187,727
6,500
13,125
12,500
1,000
9,000
375
2025-04-16
V
AHR
0.49
0.51
0.49
0.50
0.035
130,384
38
0.49
0.50
95,826
4,000
12,000
10,500
5,500
2,558
2025-04-15
V
AHR
0.465
0.50
0.465
0.48
-0.01
16,322
14
0.465
0.495
7,550
3,500
3,500
200
1,569
2025-04-14
V
AHR
0.51
0.51
0.49
0.49
0.005
1,161,385
7,411
0.48
0.51
35,890
2,000
12,000
5,500
398
4,000
4,500
11,912
2025-04-11
V
AHR
0.50
0.50
0.455
0.485
0.015
29,372
26
0.485
0.49
6,500
3,000
3,000
6,000
350
2,500
4,500
3,512
2025-04-10
V
AHR
0.49
0.495
0.45
0.47
81,601
42
0.45
0.48
36,840
5,000
14,500
9,500
3,000
1,500
10,779
2025-04-09
V
AHR
0.48
0.48
0.43
0.47
0.03
353,045
68
0.425
0.48
124,034
51,000
43,500
31,000
11
26,500
63,000
13,400
2025-04-08
V
AHR
0.46
0.47
0.43
0.44
-0.01
223,774
47
0.435
0.48
140,200
7,000
46,500
8,000
72
1,500
16,000
4,502
2025-04-07
V
AHR
0.445
0.455
0.42
0.45
0.005
135,431
49
0.45
0.46
75,181
7,000
20,500
20,000
9,000
3,750