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
04:25:08 EDT Fri 03 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
2024-05-02
V
APN
0.105
0.12
0.10
0.115
29,000
7
0.10
0.115
18,000
2,000
9,000
2024-05-01
V
APN
0.115
0.115
0.105
0.105
-0.01
14,410
7
0.10
0.12
9,310
5,000
2024-04-30
V
APN
0.105
0.115
0.10
0.115
0.005
111,193
9
0.095
0.115
99,000
193
12,000
2024-04-29
V
APN
0.11
0.11
0.105
0.11
41,570
11
0.105
0.115
13,000
21,000
70
7,500
2024-04-26
V
APN
0.11
0.11
0.11
0.11
0.005
33,660
12
0.11
0.115
20,050
9,500
1,000
3,000
110
2024-04-25
V
APN
0.105
0.11
0.105
0.11
0.01
120,401
22
0.10
0.115
29,501
2,000
29,000
59,500
300
2024-04-24
V
APN
0.10
0.10
0.10
0.10
0.005
19,299
3
0.10
0.105
19,299
2024-04-23
V
APN
0.105
0.105
0.095
0.105
66,200
6
0.10
0.105
55,000
10,000
1,000
2024-04-22
V
APN
0.11
0.11
0.105
0.105
-0.005
8,986
3
0.105
0.115
8,986
2024-04-19
V
APN
0.10
0.11
0.10
0.11
33,000
10
0.10
0.115
22,500
500
5,000
4,500
500
2024-04-18
V
APN
0.105
0.11
0.10
0.11
136,186
24
0.095
0.115
88,500
2,686
20,500
22,500
2,000
2024-04-17
V
APN
0.11
0.11
0.11
0.11
40,200
3
0.105
0.11
40,000
200
2024-04-16
V
APN
0.11
0.11
0.11
0.11
24,750
4
0.105
0.115
24,750
2024-04-15
V
APN
0.115
0.115
0.11
0.11
59,040
6
0.11
0.115
56,040
3,000
2024-04-12
V
APN
0.115
0.115
0.11
0.11
203,005
24
0.11
0.115
111,000
5,000
70,500
16,000
505
2024-04-11
V
APN
0.11
0.115
0.11
0.11
157,936
16
0.11
0.115
80,000
4,000
21,500
23,000
29,000
436
2024-04-10
V
APN
0.105
0.115
0.105
0.11
36,002
12
0.10
0.115
3,000
11,000
22,000
2
2024-04-09
V
APN
0.11
0.115
0.11
0.11
53,000
8
0.11
0.115
27,000
4,500
10,000
11,500
2024-04-08
V
APN
0.11
0.11
0.10
0.11
-0.005
145,571
25
0.105
0.115
85,000
9,500
13,000
1,000
37,000
50
2024-04-05
V
APN
0.115
0.115
0.10
0.115
0.005
189,800
33
0.10
0.115
106,500
12,500
12,000
20,500
32,500
5,400
2024-04-04
V
APN
0.11
0.11
0.105
0.11
122,181
22
0.10
0.12
70,000
39,000
3,500
9,500
181
2024-04-03
V
APN
0.11
0.115
0.095
0.11
176,858
54
0.10
0.12
84,968
17,500
11,500
30,000
32,500
30
2024-04-02
V
APN
0.11
0.11
0.105
0.11
38,237
22
0.11
0.12
22,264
8,000
140
7,500
333
2024-04-01
V
APN
0.11
0.11
0.11
0.11
0.005
54,727
9
0.105
0.12
39,727
3,000
7,000
5,000
2024-03-28
V
APN
0.10
0.105
0.095
0.105
0.01
268,094
44
0.095
0.12
178,444
12,000
25,000
52,000
250
2024-03-27
V
APN
0.095
0.10
0.095
0.10
0.005
32,500
4
0.095
0.105
2,500
30,000
2024-03-26
V
APN
0.095
0.10
0.095
0.10
0.005
17,931
10
0.09
0.105
14,906
2,000
1,020
2024-03-25
V
APN
0.10
0.10
0.095
0.095
-0.005
5,570
4
0.095
0.105
1,000
4,000
2024-03-22
V
APN
0.10
0.10
0.10
0.10
1,500
1
0.095
0.105
1,500
2024-03-21
V
APN
0.10
0.10
0.095
0.095
-0.005
53,000
6
0.095
0.105
28,500
4,000
6,500
7,000
7,000
2024-03-20
V
APN
0.105
0.105
0.10
0.10
26,632
8
0.10
0.105
1,654
4,000
20,500
478
2024-03-19
V
APN
0.10
0.10
0.095
0.095
-0.005
59,750
12
0.095
0.105
32,500
500
7,000
19,000
500
250
2024-03-18
V
APN
0.11
0.11
0.10
0.105
-0.015
253,249
41
0.10
0.105
83,143
8,000
4,500
65,500
91,500
456
2024-03-15
V
APN
0.11
0.12
0.11
0.11
0.005
101,034
42
0.105
0.12
18,511
4,000
9,500
42,000
25,500
1,523
2024-03-14
V
APN
0.12
0.12
0.105
0.11
-0.005
136,292
37
0.105
0.11
40,500
22,300
10,000
21,500
40,500
1,092
2024-03-13
V
APN
0.10
0.125
0.10
0.125
0.025
675,310
78
0.11
0.125
612,000
1,000
20,000
10,000
31,500
300
2024-03-12
V
APN
0.10
0.10
0.095
0.10
137,314
10
0.095
0.10
113,180
1,000
20,000
3,000
134
2024-03-11
V
APN
0.10
0.10
0.10
0.10
50,000
7
0.095
0.10
50,000
2024-03-08
V
APN
0.10
0.105
0.10
0.10
135,900
24
0.095
0.10
122,000
13,500
2024-03-07
V
APN
0.10
0.10
0.10
0.10
27,000
7
0.095
0.10
20,000
7,000
2024-03-06
V
APN
0.095
0.10
0.095
0.10
0.005
238,144
23
0.095
0.10
187,135
13,000
27,000
3,000
7,909
2024-03-05
V
APN
0.085
0.095
0.085
0.09
0.01
118,300
22
0.085
0.10
81,100
12,000
5,000
20,000
200
2024-03-04
V
APN
0.09
0.09
0.08
0.08
-0.015
345,542
43
0.075
0.085
289,490
8,000
14,000
500
33,000
499
2024-03-01
V
APN
0.09
0.095
0.09
0.095
0.01
118,014
24
0.09
0.095
61,513
28,000
8,000
20,000
2024-02-29
V
APN
0.085
0.09
0.085
0.085
-0.005
49,250
13
0.085
0.09
24,250
7,000
17,000
1,000
2024-02-28
V
APN
0.09
0.085
0.09
2024-02-27
V
APN
0.09
0.09
0.09
0.09
2,500
2
0.085
0.09
2,500
2024-02-26
V
APN
0.09
0.09
0.09
0.09
-0.005
2,003
2
0.085
0.09
2,003
2024-02-23
V
APN
0.085
0.085
0.085
0.085
-0.01
2,646
2
0.085
0.095
2,000
646
2024-02-22
V
APN
0.095
0.095
0.095
0.095
0.01
2,000
1
0.085
0.095
2,000
2024-02-21
V
APN
0.10
0.10
0.085
0.085
-0.005
4,300
5
0.085
0.095
2,200
2,000
2024-02-20
V
APN
0.105
0.105
0.09
0.10
154,110
42
0.085
0.10
106,000
8,000
1,500
13,000
2,000
23,500
10
2024-02-16
V
APN
0.095
0.10
0.095
0.10
-0.005
2,550
3
0.095
0.105
2,550
2024-02-15
V
APN
0.105
0.095
0.105
2024-02-14
V
APN
0.10
0.105
0.10
0.105
0.005
76,738
22
0.095
0.105
51,226
1,000
500
8,500
15,500
2024-02-13
V
APN
0.10
0.10
0.10
0.10
-0.005
15,500
12
0.10
0.11
6,500
500
1,000
2,500
5,000
2024-02-12
V
APN
0.10
0.10
0.10
0.10
-0.005
535
2
0.10
0.11
500
2024-02-09
V
APN
0.105
0.11
0.105
0.11
0.005
13,499
3
0.10
0.11
11,000
2,000
499
2024-02-08
V
APN
0.105
0.105
0.105
0.105
32,700
5
0.10
0.11
21,500
7,000
4,000
2024-02-07
V
APN
0.105
0.105
0.105
0.105
4,802
3
0.10
0.11
4,802
2024-02-06
V
APN
0.12
0.12
0.105
0.105
-0.005
163,648
27
0.105
0.11
111,700
2,000
12,000
27,500
10,248
2024-02-05
V
APN
0.105
0.11
0.105
0.11
-0.005
26,351
10
0.105
0.12
6,850
9,500
3,500
6,500