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
00:51:54 EDT Wed 08 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
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
2024-05-07
V
ALY
0.06
0.06
0.06
0.06
-0.01
33,000
2
0.06
0.075
20,000
13,000
2024-05-06
V
ALY
0.07
0.07
0.07
0.07
-0.005
76,458
15
0.07
0.075
68,857
6,000
300
1,000
301
2024-05-03
V
ALY
414
1
0.06
0.06
2024-05-02
V
ALY
0.07
0.075
0.07
0.075
0.005
70,020
11
0.06
0.075
54,000
4,000
3,000
1,000
8,000
20
2024-05-01
V
ALY
0.07
0.07
0.07
0.07
-0.005
10,883
5
0.06
0.08
10,163
720
2024-04-30
V
ALY
0.08
0.08
0.07
0.075
-0.005
39,500
14
0.07
0.08
27,000
2,000
10,000
2024-04-29
V
ALY
0.075
0.08
0.075
0.08
151,002
16
0.075
0.085
88,002
9,000
17,000
37,000
2024-04-26
V
ALY
0.075
0.08
0.075
0.08
0.005
39,000
8
0.075
0.08
7,000
20,000
12,000
2024-04-25
V
ALY
0.075
0.075
0.075
0.075
38,000
5
0.075
0.08
31,000
7,000
2024-04-24
V
ALY
0.08
0.08
0.075
0.075
48,000
11
0.075
0.08
4,000
3,000
40,000
1,000
2024-04-23
V
ALY
0.075
0.075
0.07
0.075
0.005
24,778
12
0.075
0.08
14,000
4,000
2,000
4,000
778
2024-04-22
V
ALY
0.085
0.085
0.07
0.07
-0.015
180,715
21
0.07
0.075
164,000
3,000
3,000
3,000
7,000
715
2024-04-19
V
ALY
0.075
0.085
0.075
0.085
0.015
82,000
12
0.08
0.085
78,000
1,000
3,000
2024-04-18
V
ALY
0.07
0.075
0.07
0.07
0.01
30,500
10
0.07
0.075
6,500
4,000
4,000
16,000
2024-04-17
V
ALY
0.06
0.06
0.06
0.06
30,000
4
0.06
0.065
30,000
2024-04-16
V
ALY
0.06
0.065
0.06
0.06
-0.015
193,033
26
0.06
0.065
141,000
21,000
7,000
1,000
23,000
33
2024-04-15
V
ALY
0.05
0.075
0.05
0.075
0.02
337,548
64
0.065
0.075
212,200
42,000
18,000
3,000
5,000
57,000
48
2024-04-12
V
ALY
0.055
0.05
0.05
2024-04-11
V
ALY
0.055
0.05
0.05
2024-04-10
V
ALY
0.055
0.05
0.05
2024-04-09
V
ALY
0.055
0.05
0.05
2024-04-08
V
ALY
0.055
0.055
0.06
2024-04-05
V
ALY
0.06
0.06
0.055
0.055
43,535
10
0.055
0.06
24,000
19,000
535
2024-04-04
V
ALY
0.055
0.06
0.05
0.055
235,871
38
0.055
0.06
146,100
17,000
1,607
3,000
47,000
1,164
20,000
2024-04-03
V
ALY
0.06
0.06
0.055
0.055
-0.005
113,379
14
0.055
0.065
107,500
5,000
119
2024-04-02
V
ALY
0.06
0.065
0.055
0.06
103,700
25
0.06
0.065
63,000
2,000
8,000
1,000
29,200
2024-04-01
V
ALY
0.055
0.06
0.055
0.055
-0.005
39,707
14
0.055
0.06
14,700
5,000
3,000
17,000
2024-03-28
V
ALY
0.065
0.065
0.06
0.06
32,400
9
0.06
0.065
29,089
3,000
3
2024-03-27
V
ALY
0.065
0.065
0.06
0.06
-0.01
90,575
21
0.06
0.065
45,500
4,000
10,000
1,000
30,000
75
2024-03-26
V
ALY
0.07
0.07
0.07
0.07
-0.005
60,030
10
0.065
0.07
60,000
30
2024-03-25
V
ALY
10
1
0.07
0.075
2024-03-22
V
ALY
0.075
0.075
0.07
0.07
-0.005
16,977
9
0.07
0.075
13,000
3,000
894
2024-03-21
V
ALY
0.075
0.08
0.075
0.075
0.005
14,611
9
0.075
0.08
4,000
9,000
1,000
2024-03-20
V
ALY
0.07
0.07
0.07
0.07
-0.005
21,000
9
0.07
0.075
6,500
14,000
2024-03-19
V
ALY
0.08
0.08
0.07
0.07
-0.005
11,492
9
0.07
0.075
5,000
1,000
5,000
226
2024-03-18
V
ALY
0.075
0.08
0.075
0.075
127,548
33
0.075
0.085
60,000
2,000
11,000
1,000
1,000
52,000
476
2024-03-15
V
ALY
0.08
0.08
0.075
0.075
-0.005
56,261
10
0.07
0.08
55,000
1,000
250
2024-03-14
V
ALY
0.085
0.09
0.075
0.075
-0.01
174,036
45
0.075
0.08
30,000
14,225
20,000
25,000
1,000
2,000
80,000
1,467
2024-03-13
V
ALY
0.08
0.09
0.075
0.085
0.005
300,301
44
0.07
0.085
194,000
6,000
41,000
11,000
4,000
44,000
1
2024-03-12
V
ALY
0.07
0.09
0.06
0.08
0.01
687,795
90
0.075
0.08
518,000
29,000
47,000
16,000
16,700
61,000
2024-03-11
V
ALY
0.085
0.09
0.07
0.07
-0.015
300,910
49
0.065
0.07
122,700
3,000
58,000
23,000
2,500
91,000
502
2024-03-08
V
ALY
0.06
0.09
0.06
0.085
0.025
758,988
88
0.085
0.09
592,000
3,000
9,000
13,000
3,550
25,000
113,000
424
2024-03-07
V
ALY
0.055
0.065
0.055
0.06
0.005
39,370
13
0.06
0.065
17,000
21,000
1,000
2024-03-06
V
ALY
0.055
0.055
0.055
0.055
3,000
3
0.055
0.06
1,000
2,000
2024-03-05
V
ALY
0.055
0.055
0.055
0.055
-0.005
20,750
7
0.05
0.06
14,000
6,000
2024-03-04
V
ALY
0.055
0.06
0.055
0.06
22,500
11
0.055
0.06
11,000
1,000
7,000
3,000
2024-03-01
V
ALY
0.06
0.06
0.055
0.055
-0.01
71,009
18
0.055
0.065
8,000
14,000
17,000
31,010
2024-02-29
V
ALY
0.065
0.065
0.065
0.065
13,994
6
0.06
0.065
1,000
12,000
394
2024-02-28
V
ALY
0.065
0.065
0.065
0.065
4,770
3
0.06
0.065
4,770
2024-02-27
V
ALY
0.065
0.065
0.06
0.065
7,000
5
0.06
0.065
5,000
500
1,000
2024-02-26
V
ALY
0.065
0.065
0.06
0.065
0.005
39,865
8
0.06
0.065
34,000
5,000
2024-02-23
V
ALY
0.06
0.06
0.06
0.06
2,351
4
0.06
0.065
2,350
1
2024-02-22
V
ALY
0.06
0.06
0.055
0.06
-0.005
20,640
14
0.06
0.065
13,590
1,050
6,000
2024-02-21
V
ALY
0.07
0.07
0.065
0.065
-0.005
121,008
11
0.06
0.065
64,000
5,000
20,000
32,000
2024-02-20
V
ALY
0.065
0.07
0.065
0.07
0.005
141,915
25
0.065
0.07
50,000
2,000
20,000
14,000
55,000
15
2024-02-16
V
ALY
0.065
0.065
0.06
0.065
-0.005
60,529
33
0.065
0.07
48,000
1,000
1,000
3,000
6,000
780
2024-02-15
V
ALY
0.07
0.07
0.07
0.07
3,000
2
0.065
0.07
3,000
2024-02-14
V
ALY
0.07
0.07
0.07
0.07
3,000
2
0.07
0.075
3,000
2024-02-13
V
ALY
0.075
0.075
0.07
0.07
112,202
8
0.07
0.075
2,000
60,000
50,000
200
2024-02-12
V
ALY
0.065
0.075
0.065
0.075
0.01
156,679
21
0.07
0.075
108,000
8,000
19,000
1,000
20,000
3
676
2024-02-09
V
ALY
0.075
0.075
0.06
0.06
-0.015
125,500
11
0.06
0.07
100,000
25,000
500
2024-02-08
V
ALY
0.07
0.075
0.07
0.075
0.01
19,500
8
0.075
0.08
19,000
500