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
02:27:12 EDT Tue 14 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
T-TSX
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
2024-05-13
T
AKT.A
1.50
1.52
1.45
1.51
135,440
159
1.49
1.51
79,600
5,200
29,900
3,900
14,301
2,102
2024-05-10
T
AKT.A
1.51
1.52
1.50
1.52
0.01
11,579
59
1.45
1.52
3,100
3,200
2,400
2,800
10
2024-05-09
T
AKT.A
1.48
1.52
1.44
1.51
0.05
67,137
143
1.46
1.51
48,550
1,300
400
96
6,000
6,500
4,248
2024-05-08
T
AKT.A
1.51
1.51
1.44
1.46
-0.05
88,537
112
1.46
1.48
57,600
3,300
96
3,800
13,600
5,750
2024-05-07
T
AKT.A
1.46
1.56
1.42
1.51
0.05
187,771
263
1.46
1.51
117,750
7,300
15,400
500
50
18,500
22,200
4,474
500
2024-05-06
T
AKT.A
1.47
1.49
1.46
1.47
13,475
32
1.46
1.51
4,356
8,101
194
2024-05-03
T
AKT.A
1.47
1.47
1.46
1.47
6,019
16
1.46
1.51
5,988
31
2024-05-02
T
AKT.A
1.46
1.49
1.46
1.47
-0.02
8,477
24
1.46
1.48
4,860
50
2,200
1,100
2024-05-01
T
AKT.A
1.48
1.50
1.45
1.50
-0.01
22,532
47
1.47
1.51
15,263
2,500
49
1,500
2,900
123
2024-04-30
T
AKT.A
1.48
1.52
1.47
1.51
0.02
32,080
64
1.46
1.53
17,201
1,200
4,500
6,000
1,178
2024-04-29
T
AKT.A
1.52
1.52
1.47
1.49
0.01
9,142
41
1.46
1.50
6,204
100
700
286
2024-04-26
T
AKT.A
1.49
1.49
1.48
1.48
-0.02
7,850
14
1.48
1.54
6,110
1,500
100
61
2024-04-25
T
AKT.A
1.49
1.50
1.49
1.50
0.005
6,706
11
1.48
1.54
3,700
200
700
2,000
102
2024-04-24
T
AKT.A
1.52
1.52
1.49
1.495
-0.035
26,740
91
1.49
1.50
14,970
600
200
75
100
2,300
6,812
2024-04-23
T
AKT.A
1.50
1.54
1.47
1.54
0.06
27,030
59
1.50
1.55
11,258
1,000
4,600
500
8,500
764
2024-04-22
T
AKT.A
1.46
1.48
1.42
1.48
0.03
27,274
41
1.46
1.55
7,983
1,500
12,400
24
1,700
3,601
7
2024-04-19
T
AKT.A
1.47
1.47
1.43
1.46
146,429
86
1.45
1.56
112,611
2,800
18,000
2,100
8,800
593
2024-04-18
T
AKT.A
1.49
1.49
1.46
1.47
-0.02
16,468
34
1.45
1.57
12,969
200
7
1,500
500
1,228
2024-04-17
T
AKT.A
1.51
1.51
1.48
1.49
15,007
32
1.49
1.57
7,099
200
5,500
400
1,147
2024-04-16
T
AKT.A
1.50
1.50
1.48
1.50
2,974
23
1.48
1.51
1,403
600
200
500
122
2024-04-15
T
AKT.A
1.54
1.54
1.49
1.50
-0.07
49,068
69
1.51
1.57
25,206
2,700
6,500
1,200
11,400
1,853
2024-04-12
T
AKT.A
1.61
1.61
1.57
1.57
42,653
74
1.55
1.57
16,500
9,100
9,700
1,800
5,201
286
2024-04-11
T
AKT.A
1.54
1.57
1.51
1.57
0.06
43,842
58
1.55
1.58
15,115
1,200
7,500
15
2,200
15,531
2,245
2024-04-10
T
AKT.A
1.55
1.56
1.50
1.51
-0.04
44,569
202
1.51
1.55
27,300
2,100
7,700
800
64
1,300
3,601
912
2024-04-09
T
AKT.A
1.57
1.57
1.55
1.55
-0.02
4,912
17
1.55
1.60
4,637
272
2024-04-08
T
AKT.A
1.58
1.61
1.56
1.56
-0.06
33,870
46
1.56
1.60
24,170
2,000
3,900
100
3,001
517
2024-04-05
T
AKT.A
1.63
1.64
1.61
1.61
-0.01
7,714
23
1.61
1.63
2,605
3,700
22
600
500
116
2024-04-04
T
AKT.A
1.67
1.67
1.60
1.60
-0.04
49,297
177
1.56
1.65
21,131
7,800
2,900
100
8,400
3,101
3,367
2024-04-03
T
AKT.A
1.55
1.65
1.55
1.64
0.09
82,632
79
1.64
1.68
21,907
300
5,800
58
39,800
14,200
547
2024-04-02
T
AKT.A
1.55
1.57
1.54
1.54
-0.01
27,020
99
1.54
1.60
10,200
2,600
5,800
5,500
2,004
2024-04-01
T
AKT.A
1.54
1.55
1.53
1.55
0.01
53,430
89
1.54
1.56
43,084
100
5,200
100
100
2,941
2024-03-28
T
AKT.A
1.53
1.55
1.52
1.54
0.01
27,129
42
1.53
1.56
18,680
4,600
3,600
133
2024-03-27
T
AKT.A
1.52
1.54
1.51
1.53
19,574
37
1.52
1.57
8,201
500
4,000
10
6,601
124
2024-03-26
T
AKT.A
1.55
1.56
1.51
1.53
-0.02
21,622
56
1.52
1.58
9,714
2,600
3,900
130
200
4,501
365
2024-03-25
T
AKT.A
1.59
1.59
1.54
1.55
-0.03
33,900
79
1.55
1.60
18,630
200
7,100
500
200
6,700
361
2024-03-22
T
AKT.A
1.69
1.69
1.54
1.58
-0.08
154,617
145
1.57
1.68
111,686
1,700
16,300
1,200
273
2,000
20,600
462
2024-03-21
T
AKT.A
1.65
1.68
1.63
1.66
-0.01
21,660
50
1.65
1.70
14,821
200
2,600
1,300
2,283
441
2024-03-20
T
AKT.A
1.67
1.69
1.65
1.68
0.02
36,406
46
1.65
1.70
12,590
7,000
100
16,400
289
2024-03-19
T
AKT.A
1.66
1.68
1.62
1.66
30,005
61
1.66
1.70
19,000
3,250
5,400
2,000
1
195
2024-03-18
T
AKT.A
1.66
1.67
1.60
1.66
0.01
37,024
81
1.65
1.70
23,506
1,000
1,500
100
70
6,900
2,300
1,486
2024-03-15
T
AKT.A
1.67
1.70
1.64
1.65
-0.04
46,380
44
1.65
1.82
41,800
400
600
300
2,700
530
2024-03-14
T
AKT.A
1.74
1.75
1.68
1.70
-0.02
67,393
70
1.68
1.70
32,200
24,200
5,700
300
2,601
1,409
2024-03-13
T
AKT.A
1.74
1.81
1.72
1.72
0.01
61,970
57
1.72
1.78
38,400
2,700
7,400
1,500
11,100
573
2024-03-12
T
AKT.A
1.71
1.74
1.71
1.71
-0.01
14,111
32
1.70
1.75
9,900
200
300
100
3,301
102
2024-03-11
T
AKT.A
1.70
1.74
1.70
1.70
-0.04
32,154
47
1.70
1.74
28,807
500
200
2,101
325
2024-03-08
T
AKT.A
1.80
1.81
1.71
1.74
-0.06
98,016
111
1.74
1.80
67,770
4,000
14,775
100
2,700
7,900
565
2024-03-07
T
AKT.A
1.82
1.82
1.77
1.80
0.01
20,681
55
1.80
1.82
8,700
1,000
3,300
300
16
100
2,900
314
2024-03-06
T
AKT.A
1.70
1.79
1.70
1.79
0.06
44,144
51
1.76
1.83
31,923
5,500
100
6,000
311
2024-03-05
T
AKT.A
1.83
1.87
1.70
1.75
-0.04
119,335
152
1.73
1.75
81,527
1,500
17,500
268
1,300
15,400
1,299
2024-03-04
T
AKT.A
1.58
1.80
1.57
1.80
0.22
160,993
198
1.78
1.80
97,250
1,000
38,800
800
20,200
2,612
2024-03-01
T
AKT.A
1.49
1.58
1.48
1.58
0.09
141,441
114
1.55
1.58
117,827
1,000
3,900
9,600
8,300
509
2024-02-29
T
AKT.A
1.45
1.49
1.43
1.49
0.04
27,594
45
1.45
1.51
12,748
3,900
205
10,300
379
2024-02-28
T
AKT.A
1.45
1.45
1.43
1.45
18,691
35
1.44
1.51
10,700
1,500
6,301
174
2024-02-27
T
AKT.A
1.43
1.46
1.43
1.45
49,564
40
1.44
1.51
31,600
1,600
2,500
104
7,900
3,600
124
2024-02-26
T
AKT.A
1.44
1.46
1.44
1.45
39,786
44
1.44
1.51
31,277
5,000
3,100
177
2024-02-23
T
AKT.A
1.45
1.49
1.45
1.465
0.015
11,537
35
1.46
1.51
5,704
700
401
3,669
2024-02-22
T
AKT.A
1.47
1.49
1.45
1.45
-0.04
27,692
46
1.45
1.51
16,950
1,600
1,200
114
7,500
216
2024-02-21
T
AKT.A
1.49
1.51
1.48
1.49
-0.005
18,569
56
1.49
1.50
9,700
1,300
3,500
1,868
2024-02-20
T
AKT.A
1.51
1.51
1.48
1.49
-0.02
9,340
31
1.48
1.51
4,700
400
300
1,200
1,100
1,535
2024-02-16
T
AKT.A
1.50
1.51
1.48
1.51
46,472
45
1.50
1.51
33,115
900
8,800
60
500
2,900
148
2024-02-15
T
AKT.A
1.50
1.51
1.50
1.51
0.01
42,280
39
1.50
1.51
20,000
20,300
100
43
1,700
94
2024-02-14
T
AKT.A
1.46
1.51
1.46
1.51
0.04
42,418
38
1.49
1.51
38,600
1,700
100
1,400
214