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
14:01:24 EDT Tue 30 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
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
2024-04-29
T
ALS
21.91
22.02
21.81
22.01
-0.04
117,579
893
21.87
22.07
77,193
8,714
9,250
2,200
350
12,500
1,868
4,597
200
2024-04-26
T
ALS
21.64
22.06
21.55
22.05
0.42
74,523
649
21.84
22.15
53,093
6,300
3,205
2,400
271
4,700
2,838
1,093
2024-04-25
T
ALS
21.08
21.66
20.99
21.63
0.66
58,296
499
21.38
21.74
41,947
3,600
4,200
1,300
174
3,700
707
2,291
2024-04-24
T
ALS
21.01
21.31
20.96
20.97
-0.02
79,482
674
20.94
21.13
53,246
3,000
5,005
2,900
1,200
7,000
1,820
4,935
2024-04-23
T
ALS
20.76
21.14
20.75
20.99
-0.06
99,637
912
20.91
21.10
69,232
7,650
4,800
2,800
200
10,000
1,300
3,232
2024-04-22
T
ALS
21.27
21.32
20.93
21.05
-0.37
69,049
691
20.99
21.12
43,173
3,213
1,964
2,000
225
7,700
1,601
8,789
2024-04-19
T
ALS
21.66
21.66
21.31
21.42
-0.05
74,929
763
21.37
21.54
53,621
3,501
4,832
2,400
177
5,100
1,401
3,230
2024-04-18
T
ALS
21.26
21.70
20.90
21.47
0.43
102,856
866
21.20
21.54
75,805
3,101
2,900
4,000
127
9,000
2,801
4,799
2024-04-17
T
ALS
21.51
21.51
21.01
21.04
-0.30
104,406
930
21.00
21.24
67,920
6,100
5,859
3,500
226
6,400
1,900
9,860
2024-04-16
T
ALS
21.00
21.37
20.96
21.34
0.31
74,496
772
21.20
21.43
40,079
3,700
9,331
7,500
1,132
3,900
2,701
4,897
400
2024-04-15
T
ALS
20.76
21.60
20.76
21.03
-0.06
91,708
834
20.94
21.12
62,601
6,604
5,978
3,400
200
8,426
1,700
1,982
2024-04-12
T
ALS
21.17
21.68
20.95
21.09
0.11
100,202
875
20.97
21.14
63,531
6,200
3,950
5,400
270
6,900
901
8,477
2024-04-11
T
ALS
20.49
21.02
20.21
20.98
0.39
178,487
1,117
20.98
21.08
127,343
10,900
7,098
4,900
265
16,300
3,131
5,070
100
2024-04-10
T
ALS
20.30
20.63
20.30
20.59
0.04
91,033
636
20.48
20.67
63,077
2,300
5,300
2,800
44
9,500
1,031
4,980
2024-04-09
T
ALS
20.33
21.00
20.22
20.55
0.35
145,424
1,143
20.47
20.64
98,250
5,100
12,828
4,300
235
18,359
2,024
3,954
2024-04-08
T
ALS
20.66
20.77
20.20
20.20
-0.49
69,168
481
20.08
20.52
50,011
2,500
5,583
3,300
339
3,200
788
2,456
2024-04-05
T
ALS
20.49
20.74
20.38
20.69
0.17
141,959
1,049
20.58
20.77
99,579
6,100
13,819
1,800
278
8,500
2,100
8,181
2024-04-04
T
ALS
20.99
21.04
20.52
20.52
-0.47
96,626
678
20.50
20.72
67,337
3,100
8,208
5,600
372
4,600
2,291
4,273
2024-04-03
T
ALS
20.89
21.09
20.82
20.99
0.07
92,576
741
20.90
21.08
64,620
4,700
5,234
2,200
921
4,500
1,501
4,850
2024-04-02
T
ALS
20.64
20.95
20.47
20.92
0.21
83,716
638
20.84
21.01
60,573
4,700
5,157
5,200
257
3,111
1,700
2,309
2024-04-01
T
ALS
20.20
20.74
20.20
20.71
0.16
79,665
633
20.62
20.79
52,324
2,900
6,951
1,500
28
5,627
1,457
7,581
2024-03-28
T
ALS
20.68
20.68
20.35
20.55
0.08
136,827
1,047
20.46
20.63
95,166
6,000
14,526
1,700
450
14,300
1,801
1,850
2024-03-27
T
ALS
20.25
20.51
20.07
20.47
0.27
95,304
656
20.41
20.58
59,918
4,000
7,707
4,200
94
6,100
1,201
10,583
2024-03-26
T
ALS
20.67
20.67
20.12
20.20
-0.30
75,016
515
20.10
20.42
53,633
4,500
7,158
1,700
736
4,700
1,201
867
2024-03-25
T
ALS
20.64
20.67
20.47
20.50
0.02
147,470
766
20.44
20.62
98,146
6,100
17,293
3,600
529
13,915
1,701
5,030
2024-03-22
T
ALS
20.59
20.59
20.43
20.48
-0.24
90,051
579
20.39
20.54
74,468
3,200
3,604
2,200
200
2,630
801
2,831
2024-03-21
T
ALS
20.68
20.79
20.57
20.72
0.08
100,287
670
20.60
20.78
77,947
1,600
5,128
2,100
357
4,000
963
7,666
2024-03-20
T
ALS
20.56
20.64
20.30
20.64
0.17
99,351
735
20.49
20.65
62,142
2,900
16,277
2,700
408
13,200
1,163
486
2024-03-19
T
ALS
20.29
20.59
20.10
20.47
0.12
142,935
1,114
20.35
20.59
95,474
9,334
11,282
5,200
140
7,400
3,201
8,834
2024-03-18
T
ALS
20.59
20.69
20.26
20.35
-0.28
325,257
755
20.22
20.58
296,496
3,801
8,507
3,500
174
3,600
2,892
5,251
2024-03-15
T
ALS
20.02
20.685
20.02
20.63
0.53
307,291
1,944
20.42
20.73
192,306
9,753
33,275
9,900
763
15,900
3,500
36,770
2024-03-14
T
ALS
20.21
20.48
20.00
20.10
119,508
1,001
20.00
20.12
83,446
6,131
12,997
8,700
375
3,439
1,401
1,793
2024-03-13
T
ALS
20.64
20.64
20.02
20.10
-0.44
185,174
1,690
20.04
20.23
131,041
4,000
18,769
12,400
498
7,496
3,001
6,782
2024-03-12
T
ALS
20.00
21.29
19.76
20.54
1.37
355,166
2,589
20.49
20.65
201,394
20,100
52,717
12,400
1,159
28,600
12,901
23,004
2024-03-11
T
ALS
18.80
19.17
18.785
19.17
0.30
147,044
1,144
18.99
19.27
85,941
4,600
21,789
21,200
205
2,899
1,901
5,509
2024-03-08
T
ALS
19.04
19.21
18.82
18.87
-0.09
123,997
796
18.79
18.97
72,267
3,200
3,353
8,200
200
4,200
900
31,375
2024-03-07
T
ALS
19.05
19.41
18.93
18.96
-0.14
157,478
1,267
18.89
19.16
98,693
6,100
22,244
6,000
797
8,400
3,100
8,821
2024-03-06
T
ALS
18.61
19.26
18.61
19.10
0.50
199,780
1,084
18.97
19.18
80,051
6,400
7,700
6,500
535
21,587
2,101
73,027
2024-03-05
T
ALS
18.46
18.69
18.44
18.60
0.13
138,409
962
18.53
18.71
92,556
8,701
9,811
7,900
1,410
6,600
4,396
3,784
2024-03-04
T
ALS
18.34
18.50
18.20
18.47
0.37
179,953
1,103
18.45
18.50
126,837
8,200
15,298
8,400
3,624
6,000
3,501
7,690
2024-03-01
T
ALS
17.82
18.32
17.78
18.10
0.30
97,297
720
18.02
18.23
56,323
4,500
14,037
6,500
660
3,600
3,701
4,170
2024-02-29
T
ALS
17.33
17.85
17.26
17.80
0.59
189,463
944
17.60
17.85
131,107
5,900
16,101
5,700
856
9,000
3,302
14,946
2024-02-28
T
ALS
17.17
17.32
17.03
17.21
0.04
161,631
533
17.10
17.25
143,066
3,102
3,716
2,500
156
3,888
1,401
3,690
2024-02-27
T
ALS
16.99
17.17
16.81
17.17
0.30
68,701
520
17.01
17.24
38,301
3,500
6,557
7,000
170
2,146
3,702
4,555
2024-02-26
T
ALS
17.04
17.07
16.80
16.87
-0.19
83,314
567
16.84
16.98
51,253
4,200
9,292
4,500
500
6,538
3,801
2,447
2024-02-23
T
ALS
16.77
17.13
16.70
17.06
0.32
219,529
1,241
17.00
17.13
143,585
12,100
30,083
7,000
2,946
12,138
5,485
5,476
2024-02-22
T
ALS
17.04
17.09
16.72
16.74
-0.21
322,294
1,350
16.71
16.84
255,846
12,300
17,670
8,500
1,956
14,900
5,001
4,983
2024-02-21
T
ALS
17.26
17.26
16.73
16.95
-0.31
99,364
757
16.88
17.02
54,321
5,500
10,573
9,500
441
5,500
3,902
7,877
2024-02-20
T
ALS
16.96
17.35
16.92
17.26
0.13
108,582
874
17.14
17.31
63,018
8,700
13,378
8,300
440
3,300
4,901
4,457
100
2024-02-16
T
ALS
16.74
17.35
16.71
17.13
0.45
138,712
1,022
17.06
17.22
87,811
5,200
16,098
6,500
1,246
6,300
2,101
12,504
2024-02-15
T
ALS
16.32
16.78
16.32
16.68
0.20
95,964
634
16.60
16.73
64,057
2,800
5,647
2,900
334
2,500
2,101
10,077
2024-02-14
T
ALS
16.41
16.79
16.25
16.48
0.16
139,076
878
16.41
16.50
87,202
4,800
7,800
4,600
711
5,600
2,608
18,024
600
2024-02-13
T
ALS
16.69
16.93
16.11
16.32
-0.40
97,202
754
16.21
16.43
61,292
5,200
12,606
4,500
487
3,300
2,202
7,048
2024-02-12
T
ALS
16.41
16.79
16.40
16.72
0.32
110,968
777
16.62
16.79
57,888
4,000
11,887
6,800
800
8,800
2,901
10,635
2024-02-09
T
ALS
16.52
16.68
16.37
16.40
-0.19
166,830
1,248
16.40
16.49
115,535
8,500
12,894
4,800
334
8,400
3,000
11,928
600
2024-02-08
T
ALS
16.97
16.97
16.56
16.59
-0.26
172,549
1,369
16.51
16.70
93,218
14,200
18,344
5,600
1,226
12,200
6,101
18,772
800
2024-02-07
T
ALS
17.01
17.10
16.82
16.85
-0.18
158,876
1,293
16.77
16.99
90,544
10,300
17,452
7,500
1,750
8,500
5,903
11,650
700
2024-02-06
T
ALS
17.20
17.41
17.02
17.03
-0.27
90,211
842
16.97
17.24
57,558
5,301
7,478
4,800
158
4,800
1,391
5,179
200
2024-02-05
T
ALS
17.47
17.59
17.25
17.30
-0.19
120,823
849
17.20
17.39
79,991
5,000
11,101
2,500
599
6,000
1,601
7,712
900
2024-02-02
T
ALS
17.67
17.84
17.32
17.49
-0.35
160,221
1,053
17.41
17.53
114,877
5,300
11,138
7,800
250
7,300
5,061
4,822
900
2024-02-01
T
ALS
17.77
17.93
17.71
17.84
0.08
68,775
540
17.71
17.87
34,767
4,500
5,031
6,100
1,090
2,187
1,801
10,538
400
2024-01-31
T
ALS
17.99
18.20
17.75
17.76
-0.33
170,654
743
17.75
17.94
137,029
7,700
6,650
2,300
315
5,600
1,402
8,381
100