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
04:02:25 EDT Wed 09 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
2025-07-08
V
ARTG
24.78
25.02
23.91
24.52
-0.48
431,953
2,769
24.00
24.55
208,996
22,000
16,298
18,000
2,821
35,700
35,782
59,821
6,400
2025-07-07
V
ARTG
23.73
25.17
23.73
25.00
0.06
307,551
2,258
24.75
25.15
166,173
3,500
16,210
14,600
1,662
14,300
25,500
48,722
4,100
2025-07-04
V
ARTG
24.94
25.49
24.85
24.94
-0.01
128,481
1,059
24.36
25.25
73,142
2,800
3,200
6,300
1,720
4,100
12,200
16,962
1,500
2025-07-03
V
ARTG
24.72
25.15
24.25
24.95
-0.17
221,645
1,674
24.90
25.25
116,169
14,050
7,033
9,900
1,795
11,091
22,400
26,668
3,600
2025-07-02
V
ARTG
25.00
25.41
24.65
25.12
0.35
317,511
2,195
24.75
25.36
169,753
11,740
12,082
11,200
2,549
12,185
25,489
29,400
23,339
6,000
2025-06-30
V
ARTG
24.37
24.98
24.02
24.77
0.77
223,727
1,575
24.31
24.95
111,662
11,900
12,645
13,100
2,274
8,300
11,683
33,318
3,600
2025-06-27
V
ARTG
24.44
24.44
23.50
24.00
-1.14
429,087
2,392
23.60
24.29
199,381
37,962
5,521
18,300
3,973
19,896
22,377
89,425
5,500
2025-06-26
V
ARTG
24.83
25.23
24.44
25.14
0.36
176,049
1,288
24.57
25.18
93,520
6,002
9,233
9,600
1,016
5,500
17,379
15,196
3,700
2025-06-25
V
ARTG
24.64
24.90
24.20
24.78
0.14
306,441
2,327
24.25
24.90
141,432
12,622
16,252
34,272
1,828
18,419
16,400
45,101
6,600
2025-06-24
V
ARTG
25.48
25.48
24.03
24.64
-0.93
690,328
4,396
24.18
24.89
311,485
18,200
14,498
24,800
3,524
67,181
106,081
86,866
9,000
2025-06-23
V
ARTG
25.79
26.24
25.09
25.57
0.41
273,116
2,063
25.45
26.00
133,674
14,400
19,191
21,300
2,602
15,500
27,539
21,247
7,400
2025-06-20
V
ARTG
25.60
25.92
24.85
25.16
-0.56
817,905
2,587
25.10
25.90
416,334
217,906
27,020
12,200
3,600
24,000
46,691
36,297
6,300
2025-06-19
V
ARTG
26.00
26.00
25.34
25.72
-0.28
193,474
827
25.58
25.90
74,893
1,304
12,815
2,300
813
46,800
34,000
7,483
2,600
2025-06-18
V
ARTG
26.03
27.00
25.835
26.00
-0.22
372,474
2,610
25.98
26.00
213,860
14,402
27,107
8,000
2,786
22,656
33,600
28,209
6,500
25
2025-06-17
V
ARTG
26.90
27.06
25.44
26.22
-0.86
602,090
3,649
26.00
26.40
303,222
32,302
28,724
12,700
4,315
106,600
34,819
43,926
8,000
2025-06-16
V
ARTG
26.70
27.35
26.10
27.08
0.52
517,327
3,598
26.70
27.40
312,322
22,100
28,762
9,700
2,917
32,585
33,433
42,617
8,100
2025-06-13
V
ARTG
26.50
26.68
26.04
26.56
0.38
686,960
4,686
26.30
26.59
387,124
38,402
20,641
14,100
5,022
56,600
31,700
69,156
10,400
2025-06-12
V
ARTG
26.27
26.45
25.36
26.18
0.17
595,103
3,367
25.51
26.20
275,887
32,500
7,613
4,100
2,183
42,600
19,900
52,500
93,343
6,500
2025-06-11
V
ARTG
25.01
26.03
24.82
26.01
1.27
405,317
2,597
25.65
26.10
185,808
13,536
9,563
24,800
3,218
38,224
26,456
72,220
6,500
2025-06-10
V
ARTG
26.69
26.69
24.50
24.74
-1.74
1,066,126
5,708
24.70
24.86
525,297
47,693
25,624
21,900
29,796
64,300
55,849
164,497
13,700
2025-06-09
V
ARTG
27.09
27.09
26.12
26.48
-0.23
532,846
3,264
26.25
26.54
281,291
16,828
24,241
16,500
8,869
42,700
42,600
50,862
14,400
2025-06-06
V
ARTG
26.69
27.40
26.19
26.71
0.71
2,534,344
13,739
26.50
27.15
1,495,972
74,800
65,997
50,600
9,880
204,300
171,070
339,873
33,900
2025-06-05
V
ARTG
25.45
26.83
25.42
26.00
0.62
1,413,162
8,153
25.50
26.06
676,982
38,074
78,876
59,600
20,080
173,700
109,050
178,873
21,100
2025-06-04
V
ARTG
24.85
25.82
24.83
25.38
0.56
1,226,602
3,648
25.00
25.59
320,434
15,800
18,100
620,500
8,414
59,300
37,857
99,399
11,400
2025-06-03
V
ARTG
25.05
25.10
24.50
24.82
-0.18
731,756
3,043
24.28
24.95
313,311
19,000
28,788
25,700
5,435
154,226
44,950
75,574
19,600
50
2025-06-02
V
ARTG
22.48
25.30
22.33
25.00
3.13
1,339,436
6,335
24.00
25.00
836,319
36,100
50,802
44,500
12,330
79,600
66,976
120,554
36,900
80
2025-05-30
V
ARTG
21.80
22.015
21.07
21.87
0.22
1,038,885
3,894
21.80
22.07
425,793
275,500
19,189
20,800
3,034
31,200
67,601
130,060
9,800
2025-05-29
V
ARTG
22.08
22.17
21.61
21.65
-0.40
190,205
944
21.55
21.80
70,137
1,700
1,420
17,318
764
8,200
15,821
57,315
2,400
2025-05-28
V
ARTG
21.50
22.16
21.46
22.05
0.21
392,927
1,508
22.05
22.15
263,320
1,700
10,150
62,210
2,199
10,800
15,500
15,891
5,800
2025-05-27
V
ARTG
21.91
22.14
21.72
21.84
-0.21
193,311
881
21.70
22.07
123,252
3,700
4,900
5,800
1,644
6,336
6,300
35,451
1,500
2025-05-26
V
ARTG
22.50
22.50
21.66
22.05
-0.32
147,150
561
22.05
22.30
106,226
3,100
900
3,800
1,456
1,600
9,000
11,103
3,200
2025-05-23
V
ARTG
22.05
22.55
21.66
22.37
0.59
320,171
1,591
22.34
22.55
158,856
12,500
6,158
46,796
3,220
22,700
17,500
24,840
4,900
2025-05-22
V
ARTG
21.91
21.99
20.96
21.78
-0.20
378,493
1,323
21.76
21.91
110,286
183,288
4,700
9,000
2,061
10,700
19,500
21,681
2,900
2025-05-21
V
ARTG
21.17
22.42
21.17
21.98
0.70
369,989
2,092
21.90
22.25
184,276
28,600
10,436
15,000
4,285
20,100
23,605
64,226
4,800
2025-05-20
V
ARTG
20.48
21.82
20.39
21.28
1.22
498,800
2,202
21.25
21.55
257,244
13,200
16,995
21,800
5,064
43,500
29,100
87,794
10,500
2025-05-16
V
ARTG
20.41
20.60
19.53
20.06
-0.36
715,524
2,515
19.80
20.55
375,097
53,240
19,911
18,500
2,678
41,300
26,800
113,545
6,900
2025-05-15
V
ARTG
19.51
20.80
19.17
20.42
0.58
768,322
3,472
20.00
20.80
265,511
45,606
28,197
36,000
6,924
45,600
157,112
117,524
14,500
2025-05-14
V
ARTG
20.00
20.01
19.45
19.84
-0.45
321,988
2,026
19.50
19.84
161,124
5,200
12,500
13,800
1,734
17,400
23,400
53,557
7,800
2025-05-13
V
ARTG
20.46
20.77
19.01
20.29
-0.38
848,914
3,611
19.82
20.30
351,610
49,100
40,023
21,400
12,481
59,200
46,950
197,114
6,000
30
2025-05-12
V
ARTG
22.00
22.00
20.35
20.67
-1.88
842,219
4,445
20.45
21.00
432,681
23,500
35,685
44,400
5,691
74,700
48,240
119,661
9,700
110
2025-05-09
V
ARTG
22.58
22.59
21.89
22.55
-0.03
340,077
2,033
22.15
22.57
180,040
16,742
19,861
14,300
1,143
26,200
19,500
27,166
2,600
2025-05-08
V
ARTG
22.50
23.46
22.46
22.58
-0.62
1,876,840
1,937
22.52
22.59
191,223
13,040
8,769
14,400
4,936
1,512,200
19,700
9,800
80,491
2,400
2025-05-07
V
ARTG
23.00
23.20
22.26
23.20
0.20
400,873
2,210
22.50
23.25
191,172
34,250
9,073
36,800
1,494
9,300
25,773
65,408
3,500
2025-05-06
V
ARTG
21.79
23.00
21.78
23.00
1.38
616,383
2,682
22.00
23.46
329,403
50,410
33,000
20,800
1,651
20,000
43,770
50,775
6,300
25
2025-05-05
V
ARTG
21.19
21.75
21.19
21.62
0.43
499,675
2,688
21.53
21.70
199,885
32,200
13,272
21,000
1,953
34,298
45,200
94,215
2,800
70
2025-05-02
V
ARTG
19.53
21.19
19.19
21.19
2.29
1,025,271
4,478
20.15
21.19
584,829
65,240
63,882
57,800
4,243
48,400
70,639
87,218
6,400
2025-05-01
V
ARTG
19.65
19.98
18.90
18.90
-0.90
451,908
1,716
18.90
19.20
260,741
12,700
24,400
17,000
1,605
50,886
21,942
51,475
4,000
2025-04-30
V
ARTG
19.62
20.26
19.61
19.80
0.02
609,311
1,931
19.72
20.10
322,005
13,700
27,057
16,600
1,197
47,600
105,350
53,202
4,800
2025-04-29
V
ARTG
19.70
20.15
19.38
19.78
-0.16
377,944
1,797
19.67
19.96
233,410
13,600
22,937
11,900
4,653
17,300
22,657
26,338
5,100
2025-04-28
V
ARTG
19.39
20.00
19.18
19.94
0.59
305,256
1,362
19.25
20.00
124,425
13,747
6,325
9,800
3,134
9,000
14,708
87,163
2025-04-25
V
ARTG
19.68
19.76
19.31
19.35
-0.33
520,973
2,225
19.35
19.75
189,672
17,463
50,809
13,500
1,361
103,800
27,311
91,385
5,900
2025-04-24
V
ARTG
19.21
19.87
19.10
19.68
0.38
390,715
1,744
19.65
19.95
174,912
7,700
21,425
9,600
1,055
33,000
86,400
40,310
2025-04-23
V
ARTG
19.01
19.50
18.76
19.30
-0.31
639,711
3,050
18.90
19.50
395,527
15,400
48,522
25,800
5,159
51,600
34,490
49,915
2025-04-22
V
ARTG
20.05
20.13
19.27
19.61
-0.39
812,622
3,809
19.53
19.80
475,643
17,300
102,395
39,800
3,111
73,500
52,041
33,210
2025-04-21
V
ARTG
19.99
20.40
19.84
20.00
0.20
546,143
2,712
19.92
20.05
319,609
14,200
33,244
24,700
1,159
29,400
42,305
71,198
2025-04-17
V
ARTG
19.75
19.90
19.37
19.80
0.05
321,255
2,097
19.09
19.80
180,032
17,836
12,000
9,600
1,423
37,160
24,673
31,369
2025-04-16
V
ARTG
19.50
19.90
19.25
19.75
0.50
445,249
2,265
19.45
19.88
273,097
17,500
20,700
17,400
1,313
23,700
34,322
35,393
2025-04-15
V
ARTG
18.97
19.29
18.80
19.25
0.27
353,262
1,866
19.05
19.25
226,563
8,200
29,559
11,600
1,433
21,500
20,270
26,790
2025-04-14
V
ARTG
18.79
19.15
18.70
18.98
0.19
583,582
3,204
18.90
19.17
379,423
27,500
44,900
24,500
1,442
42,200
47,799
29,315
2025-04-11
V
ARTG
18.47
19.34
18.42
18.79
0.54
911,411
3,584
18.57
18.80
529,616
27,996
55,165
29,800
3,838
51,800
56,422
117,377
2025-04-10
V
ARTG
17.34
18.78
17.12
18.25
1.00
1,058,575
4,649
18.00
18.32
542,712
58,160
81,530
126,400
2,950
62,600
70,208
76,300