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
20:26:27 EDT Thu 10 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
2025-07-10
V
ARIC
0.62
0.64
0.62
0.62
194,939
78
0.62
0.65
149,639
3,000
8,700
8,000
400
3,000
19,500
1,100
2025-07-09
V
ARIC
0.63
0.64
0.62
0.63
0.01
72,543
39
0.60
0.63
12,537
10,500
8,500
16,000
2,500
20,000
1,506
2025-07-08
V
ARIC
0.63
0.63
0.62
0.62
-0.02
146,814
79
0.62
0.63
111,751
4,750
6,350
7,500
3,500
9,500
1,013
2,000
2025-07-07
V
ARIC
0.62
0.64
0.60
0.63
0.04
240,244
123
0.60
0.64
116,906
31,000
49,750
20,500
246
8,500
6,500
1,537
5,000
2025-07-04
V
ARIC
0.60
0.60
0.59
0.60
0.01
24,000
15
0.57
0.60
13,000
4,000
3,500
2,000
2025-07-03
V
ARIC
0.58
0.60
0.57
0.57
-0.01
93,200
26
0.57
0.63
51,000
1,300
29,000
5,000
400
6,000
250
2025-07-02
V
ARIC
0.61
0.64
0.58
0.61
0.01
326,083
93
0.58
0.62
227,938
10,500
8,600
42,500
300
500
29,500
4,000
2025-06-30
V
ARIC
0.61
0.61
0.59
0.60
0.01
76,776
22
0.59
0.64
65,865
244
10,000
167
500
2025-06-27
V
ARIC
0.62
0.63
0.59
0.59
-0.04
350,599
92
0.59
0.61
176,829
1,500
50,639
52,000
56,000
7,795
5,000
2025-06-26
V
ARIC
0.64
0.65
0.62
0.63
-0.01
348,420
133
0.62
0.63
232,892
11,512
21,000
39,000
300
17,500
15,500
3,911
4,000
2025-06-25
V
ARIC
0.56
0.67
0.56
0.64
0.12
2,282,625
589
0.62
0.64
1,377,513
58,332
196,300
274,000
32,496
48,000
228,000
4,549
62,000
2025-06-24
V
ARIC
0.54
0.54
0.52
0.52
-0.01
50,496
21
0.52
0.55
13,300
96
28,500
6,000
2,500
100
2025-06-23
V
ARIC
0.54
0.55
0.53
0.53
-0.01
107,652
40
0.52
0.53
59,200
9,000
5,000
15,000
400
3,000
15,500
200
2025-06-20
V
ARIC
0.52
0.54
0.51
0.54
0.02
114,654
42
0.51
0.54
57,859
894
28,000
1,000
500
19,448
1,845
5,000
2025-06-19
V
ARIC
0.52
0.54
0.51
0.54
0.01
11,250
11
0.52
0.56
5,500
500
5,000
250
2025-06-18
V
ARIC
0.54
0.54
0.51
0.53
-0.01
171,594
51
0.52
0.56
63,189
39,500
5,000
500
52,000
10,000
2025-06-17
V
ARIC
0.56
0.56
0.54
0.55
101,916
54
0.53
0.56
74,500
624
1,600
17,500
7,000
692
2025-06-16
V
ARIC
0.56
0.56
0.53
0.55
-0.02
264,659
67
0.54
0.56
76,625
6,146
100,830
57,000
22,000
883
2025-06-13
V
ARIC
0.58
0.59
0.55
0.56
-0.01
136,735
57
0.56
0.57
51,306
19,500
23,929
33,000
6,500
500
1,500
2025-06-12
V
ARIC
0.54
0.58
0.54
0.57
0.04
296,059
77
0.56
0.58
223,617
12,778
5,200
23,500
1
5,000
22,000
640
3,000
2025-06-11
V
ARIC
0.54
0.54
0.52
0.52
-0.01
143,813
57
0.51
0.54
34,873
20,500
15,500
21,000
41,500
510
5,500
4,000
2025-06-10
V
ARIC
0.53
0.54
0.53
0.54
0.01
324,011
85
0.51
0.54
238,289
12,052
500
32,000
776
14,000
1,894
23,000
2025-06-09
V
ARIC
0.50
0.53
0.50
0.52
0.035
282,430
136
0.51
0.53
125,928
32,220
36,300
52,000
110
7,500
23,000
1,964
2,500
2025-06-06
V
ARIC
0.52
0.52
0.485
0.485
-0.035
197,269
80
0.485
0.50
82,600
3,200
15,050
26,500
100
46,922
397
22,000
2025-06-05
V
ARIC
0.51
0.52
0.49
0.52
0.025
263,390
80
0.49
0.52
150,700
24,580
18,820
31,000
3,790
33,500
500
2025-06-04
V
ARIC
0.47
0.495
0.47
0.495
0.035
155,650
44
0.495
0.50
83,000
8,000
23,550
12,500
28,500
100
2025-06-03
V
ARIC
0.465
0.47
0.455
0.465
0.005
146,802
65
0.46
0.48
86,200
2,000
37,500
13,607
607
6,000
2025-06-02
V
ARIC
0.48
0.485
0.455
0.46
-0.01
792,544
228
0.46
0.48
401,344
31,000
77,500
74,500
26,500
147,500
13,200
10,000
2025-05-30
V
ARIC
0.51
0.51
0.465
0.47
-0.025
307,389
137
0.47
0.48
191,700
19,000
36,000
7,500
28,500
21,430
2025-05-29
V
ARIC
0.49
0.52
0.47
0.495
0.065
1,014,902
233
0.49
0.51
677,850
16,482
96,500
70,500
500
6,000
95,000
920
50,500
2025-05-28
V
ARIC
0.44
0.44
0.43
0.435
0.005
89,682
26
0.43
0.435
69,700
11,200
5,000
3,500
201
2025-05-27
V
ARIC
0.46
0.46
0.425
0.43
-0.02
115,290
56
0.43
0.45
70,120
5,500
5,500
500
27,500
550
5,000
2025-05-26
V
ARIC
0.46
0.46
0.435
0.45
-0.015
174,177
79
0.43
0.465
80,496
21,500
13,000
17,500
200
16,000
18,685
296
6,500
2025-05-23
V
ARIC
0.465
0.465
0.455
0.465
0.015
18,286
10
0.45
0.465
8,000
9,000
1,000
286
2025-05-22
V
ARIC
0.465
0.465
0.445
0.45
-0.005
143,900
62
0.43
0.45
80,600
4,200
25,000
20,000
100
12,500
1,500
2025-05-21
V
ARIC
0.48
0.49
0.455
0.455
-0.015
182,970
71
0.45
0.465
140,930
5,400
755
13,500
200
1,000
19,325
1,860
2025-05-20
V
ARIC
0.485
0.49
0.47
0.47
-0.005
69,890
31
0.465
0.53
50,815
8,000
10,500
500
2025-05-16
V
ARIC
0.485
0.485
0.465
0.475
0.005
70,944
27
0.465
0.53
33,650
2,000
7,592
19,500
8,000
202
2025-05-15
V
ARIC
0.49
0.49
0.47
0.475
-0.005
81,603
37
0.47
0.53
63,004
3,066
33
10,000
500
5,000
2025-05-14
V
ARIC
0.49
0.49
0.475
0.48
21,475
17
0.475
0.48
12,600
650
3,500
2,500
2,000
225
2025-05-13
V
ARIC
0.48
0.49
0.475
0.485
0.005
118,510
40
0.475
0.53
73,274
7,274
6,500
28,500
300
2,000
662
2025-05-12
V
ARIC
0.48
0.48
0.47
0.48
279,400
94
0.475
0.48
136,713
8,000
9,000
78,500
29,000
1,887
15,000
2025-05-09
V
ARIC
0.48
0.48
0.47
0.48
-0.01
37,553
22
0.47
0.53
26,799
3,000
6,000
75
1,500
179
2025-05-08
V
ARIC
0.49
0.49
0.48
0.48
63,708
19
0.46
0.51
26,000
5,708
7,500
500
23,000
1,000
2025-05-07
V
ARIC
0.49
0.49
0.48
0.485
-0.005
14,214
10
0.46
0.51
12,200
500
500
500
500
14
2025-05-06
V
ARIC
0.49
0.49
0.485
0.49
0.015
27,734
21
0.46
0.49
20,500
1,000
1,500
4,000
500
134
2025-05-05
V
ARIC
0.50
0.50
0.475
0.475
-0.01
270,471
52
0.465
0.53
218,013
4,000
25,000
60
5,500
17,500
2025-05-02
V
ARIC
0.495
0.495
0.475
0.49
78,000
36
0.47
0.50
61,500
3,000
2,500
7,500
3,500
2025-05-01
V
ARIC
0.52
0.52
0.48
0.48
-0.04
115,346
54
0.48
0.50
23,700
2,500
19,000
36,500
3,500
29,750
352
2025-04-30
V
ARIC
0.51
0.52
0.495
0.52
0.035
86,786
84
0.50
0.52
21,000
3,000
31,000
6,500
1,000
23,000
1,281
2025-04-29
V
ARIC
0.49
0.495
0.48
0.49
0.005
40,782
20
0.47
0.50
17,600
18,000
1,500
300
2,000
1,382
2025-04-28
V
ARIC
0.52
0.52
0.48
0.495
-0.005
294,701
113
0.48
0.51
102,368
15,437
29,250
65,500
9,000
41,883
30,887
2025-04-25
V
ARIC
0.52
0.52
0.495
0.51
0.01
45,609
17
0.50
0.51
19,288
3,000
20,070
3,000
2025-04-24
V
ARIC
0.52
0.52
0.495
0.51
156,074
41
0.46
0.53
118,583
2,408
15,500
11,000
1,500
6,000
691
392
2025-04-23
V
ARIC
0.51
0.52
0.495
0.51
403,834
78
0.49
0.53
276,545
21,126
56,500
18,000
31,500
163
2025-04-22
V
ARIC
0.52
0.53
0.50
0.51
0.01
217,965
62
0.51
0.53
116,535
5,500
80,270
2,500
9,500
3,500
160
2025-04-21
V
ARIC
0.53
0.53
0.49
0.51
323,593
130
0.50
0.52
184,975
6,800
53,192
39,000
1,500
37,500
316
2025-04-17
V
ARIC
0.54
0.55
0.51
0.51
-0.01
859,904
266
0.50
0.53
451,633
60,500
94,070
111,500
700
50,500
83,000
4,102
1,000
2025-04-16
V
ARIC
0.53
0.53
0.51
0.52
504,608
112
0.51
0.53
307,800
51,750
28,350
71,500
1,500
38,000
3,808
1,750
2025-04-15
V
ARIC
0.51
0.53
0.50
0.52
0.025
252,582
72
0.51
0.53
73,000
25,500
50,000
82,500
2,500
17,500
955
2025-04-14
V
ARIC
0.51
0.52
0.495
0.495
397,724
108
0.485
0.53
318,495
15,500
31,000
24,000
20,500
3,100
2025-04-11
V
ARIC
0.48
0.51
0.48
0.495
0.03
572,977
140
0.47
0.50
365,500
25,402
47,550
34,500
250
2,500
39,500
21,100