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
03:51:44 EDT Sun 13 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
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
2025-07-11
T
ASCU
2.41
2.44
2.33
2.33
-0.11
415,352
775
2.30
2.35
221,926
62,520
43,290
3,400
5,720
25,900
32,100
7,796
10,100
70
2025-07-10
T
ASCU
2.40
2.48
2.35
2.44
0.10
35,452,527
1,372
2.39
2.46
230,524
35,057,980
25,740
3,800
3,025
26,900
32,032
35,842
10,400
5
2025-07-09
T
ASCU
2.39
2.39
2.29
2.34
-0.02
292,258
832
2.30
2.34
137,995
54,700
8,615
1,400
500
23,400
23,600
23,198
5,900
2025-07-08
T
ASCU
2.25
2.52
2.20
2.36
0.11
1,778,644
3,019
2.32
2.41
670,094
565,500
120,245
5,700
12,104
86,600
59,000
166,489
20,500
54
2025-07-07
T
ASCU
2.30
2.33
2.24
2.25
-0.05
134,170
431
2.21
2.26
81,638
10,642
4,410
3,000
1,000
4,500
11,600
12,478
2,900
1
2025-07-04
T
ASCU
2.29
2.30
2.25
2.30
0.01
67,212
243
2.27
2.35
36,854
7,301
300
600
3,000
6,500
11,691
200
2025-07-03
T
ASCU
2.34
2.35
2.23
2.29
-0.06
194,043
576
2.24
2.34
88,253
17,900
29,700
4,400
7,550
12,000
25,600
1,760
5,400
32
2025-07-02
T
ASCU
2.27
2.39
2.27
2.35
0.08
319,450
1,269
2.28
2.38
120,779
31,542
40,200
52,400
1,674
11,800
11,900
21,502
22,300
4
2025-06-30
T
ASCU
2.32
2.32
2.22
2.27
-0.02
1,188,407
980
2.23
2.32
84,715
1,026,801
30,700
600
1,600
8,000
12,800
7,783
10,400
2025-06-27
T
ASCU
2.23
2.32
2.19
2.29
0.06
603,305
1,778
2.26
2.35
384,984
59,676
52,370
4,100
2,370
24,800
22,004
25,231
15,000
4
2025-06-26
T
ASCU
2.18
2.28
2.18
2.23
0.07
945,089
1,469
2.19
2.28
248,623
553,134
42,619
7,200
3,331
27,100
18,000
18,115
16,300
2025-06-25
T
ASCU
2.13
2.19
2.11
2.16
0.04
375,090
1,507
2.13
2.16
168,255
71,970
29,500
900
60
45,600
17,700
19,860
8,100
2025-06-24
T
ASCU
2.05
2.15
2.05
2.12
0.05
334,294
749
2.10
2.14
159,335
56,581
20,100
500
760
18,100
18,300
17,359
3,800
2025-06-23
T
ASCU
2.05
2.10
2.03
2.07
0.06
248,249
611
2.05
2.08
192,982
14,300
1,800
1,500
1,200
13,100
14,200
1,504
3,500
2025-06-20
T
ASCU
2.05
2.05
2.01
2.01
-0.05
532,418
426
2.01
2.06
411,516
74,600
12,100
3,200
1,300
11,300
13,300
1,302
3,100
2025-06-19
T
ASCU
2.06
2.06
2.00
2.06
185,824
242
2.02
2.07
110,743
12,200
8,500
600
1,600
1,500
15,100
34,631
500
2025-06-18
T
ASCU
2.10
2.11
2.04
2.06
-0.04
142,484
202
2.03
2.07
76,049
26,800
1,300
375
1,700
31,500
2,109
2025-06-17
T
ASCU
2.10
2.10
2.04
2.10
154,831
261
2.08
2.10
96,860
19,900
800
13,300
1,500
5,400
13,400
1,941
1,000
2025-06-16
T
ASCU
2.13
2.14
2.05
2.10
-0.03
177,966
373
2.06
2.10
85,559
19,600
28,100
200
12,100
25,800
2,731
2,600
2025-06-13
T
ASCU
2.06
2.13
2.05
2.13
0.03
99,873
273
2.09
2.14
40,420
14,000
15,773
3,900
550
5,600
13,300
974
4,100
2025-06-12
T
ASCU
2.12
2.12
2.08
2.10
-0.02
64,906
194
2.07
2.14
25,221
14,000
6,124
6,100
500
3,200
6,600
800
400
2025-06-11
T
ASCU
2.10
2.12
2.06
2.12
-0.02
94,989
182
2.08
2.14
60,806
8,401
7,200
1,400
37
1,800
11,900
1,004
2,200
2025-06-10
T
ASCU
2.18
2.18
2.10
2.14
-0.04
131,084
301
2.12
2.15
85,095
16,200
5,330
3,900
4,400
9,736
1,790
3,900
2025-06-09
T
ASCU
2.11
2.18
2.07
2.18
0.12
123,424
273
2.15
2.18
57,740
15,195
20,700
2,900
580
10,900
10,500
1,506
2,500
2025-06-06
T
ASCU
2.07
2.12
2.03
2.06
-0.01
205,070
260
2.03
2.07
141,052
11,800
7,200
17,100
850
6,300
13,400
1,219
5,800
2025-06-05
T
ASCU
2.01
2.07
2.00
2.07
0.07
779,155
411
2.05
2.10
660,776
9,700
21,797
6,400
220
27,600
35,900
2,473
8,500
1,700
2025-06-04
T
ASCU
2.01
2.03
2.00
2.00
-0.01
435,319
353
1.99
2.01
301,710
18,500
17,410
16,700
64
16,600
53,100
3,141
7,000
100
2025-06-03
T
ASCU
2.05
2.05
2.00
2.01
-0.07
1,420,422
1,178
2.00
2.02
951,916
33,600
84,050
103,400
19,360
35,000
152,200
24,646
14,100
90
2025-06-02
T
ASCU
2.08
2.13
2.06
2.07
-0.02
508,354
666
2.07
2.09
387,118
42,401
2,800
1,200
14,100
16,700
15,333
8,300
2025-05-30
T
ASCU
2.05
2.09
2.00
2.09
95,605
312
2.02
2.11
42,324
20,300
4,510
600
1,000
7,700
12,800
1,231
3,800
2025-05-29
T
ASCU
2.14
2.15
2.07
2.09
-0.05
69,938
230
2.06
2.09
42,003
8,600
700
500
500
3,500
10,900
1,090
1,200
6
2025-05-28
T
ASCU
2.03
2.14
2.00
2.14
0.11
315,175
313
2.04
2.15
225,612
5,902
8,579
13,700
2,500
10,500
25,700
2,688
9,400
2025-05-27
T
ASCU
2.04
2.08
2.02
2.03
-0.05
127,396
364
2.01
2.06
63,200
8,830
2,200
700
450
6,800
25,500
8,545
3,400
2025-05-26
T
ASCU
2.12
2.12
2.04
2.08
-0.01
62,923
226
2.03
2.14
30,275
5,940
7,100
3,300
7,300
3,307
1,100
2025-05-23
T
ASCU
2.00
2.10
1.98
2.09
0.06
107,269
280
2.02
2.15
71,208
10,500
5,900
4,706
11,100
1,355
1,500
2025-05-22
T
ASCU
2.05
2.05
2.00
2.03
191,383
230
2.00
2.08
73,830
9,000
8,800
50,000
3,700
20,700
3,321
1,500
2025-05-21
T
ASCU
2.04
2.05
1.98
2.03
61,420
181
2.01
2.06
30,216
12,614
700
200
500
3,500
9,100
1,520
900
2025-05-20
T
ASCU
1.92
2.04
1.92
2.03
0.11
137,684
324
1.98
2.05
71,586
2,804
22,200
10,600
250
2,900
11,900
6,191
8,300
2025-05-16
T
ASCU
2.02
2.02
1.90
1.92
-0.11
226,143
866
1.92
1.97
97,116
18,580
30,100
1,700
200
16,600
22,700
22,353
8,700
2025-05-15
T
ASCU
2.03
2.04
1.98
2.03
192,384
301
1.99
2.03
87,032
18,000
13,300
1,300
600
54,900
10,300
1,196
4,800
2025-05-14
T
ASCU
2.05
2.05
1.97
2.03
0.01
90,268
295
2.01
2.04
30,524
14,000
9,700
5,000
900
4,200
21,200
2,576
1,200
2025-05-13
T
ASCU
2.05
2.09
2.00
2.02
176,325
388
1.99
2.10
93,595
15,100
14,600
900
5,500
12,600
22,598
8,134
2,100
2025-05-12
T
ASCU
2.06
2.06
1.98
2.02
-0.03
174,085
405
1.97
2.05
72,749
37,164
9,200
1,000
2,480
18,600
19,200
4,998
900
2025-05-09
T
ASCU
2.00
2.06
2.00
2.05
0.04
59,579
200
2.04
2.07
25,400
6,101
9,600
400
1,277
2,800
9,500
1,800
1,700
2025-05-08
T
ASCU
2.02
2.03
1.98
2.01
172,071
400
1.94
2.05
25,378
28,312
500
500
800
35,400
19,800
55,578
1,500
2025-05-07
T
ASCU
2.01
2.05
1.99
2.01
-0.04
94,799
279
1.98
2.07
39,801
20,300
8,175
100
1,500
11,000
8,500
2,722
2,600
1
2025-05-06
T
ASCU
2.05
2.06
2.01
2.05
0.01
75,567
269
2.01
2.07
31,837
22,304
200
2,100
10,200
6,600
1,826
2025-05-05
T
ASCU
1.98
2.05
1.98
2.04
0.05
42,260
183
2.00
2.07
13,492
7,940
300
3,500
50
9,300
6,600
452
2025-05-02
T
ASCU
2.09
2.09
1.96
1.99
-0.06
204,386
675
1.97
2.02
114,790
36,800
8,800
3,400
700
13,200
11,804
9,947
700
2025-05-01
T
ASCU
2.03
2.10
2.00
2.05
-0.05
179,199
502
2.00
2.05
64,983
40,000
18,600
600
1,213
24,400
17,752
9,350
400
2025-04-30
T
ASCU
2.12
2.12
2.04
2.10
-0.04
93,328
361
2.05
2.13
34,596
7,100
13,200
200
1,050
5,900
23,151
2,661
4,900
2025-04-29
T
ASCU
2.14
2.15
2.10
2.14
-0.01
55,266
188
2.10
2.14
28,406
5,500
7,200
3,200
567
4,800
4,400
885
100
2025-04-28
T
ASCU
2.18
2.20
2.13
2.15
-0.03
51,599
203
2.09
2.19
23,131
3,100
5,400
3,100
2,150
4,415
6,200
3,297
2025-04-25
T
ASCU
2.21
2.21
2.15
2.18
-0.03
86,411
254
2.13
2.22
39,178
6,251
13,600
5,900
500
7,600
10,900
2,082
200
2025-04-24
T
ASCU
2.19
2.25
2.17
2.21
0.04
219,146
539
2.16
2.24
152,884
18,351
1,134
100
1,380
13,100
26,900
5,096
2025-04-23
T
ASCU
2.14
2.20
2.08
2.17
0.07
204,130
497
2.15
2.20
76,126
26,300
19,700
5,000
2,690
23,300
40,200
10,009
2025-04-22
T
ASCU
2.05
2.15
2.05
2.10
0.04
183,294
351
2.07
2.10
66,472
10,700
5,350
500
600
12,000
29,600
57,332
2025-04-21
T
ASCU
2.09
2.09
1.99
2.06
253,578
428
2.00
2.10
146,352
5,900
18,700
700
440
9,300
28,700
37,756
2025-04-17
T
ASCU
2.08
2.10
2.04
2.06
0.01
37,020
155
2.03
2.10
19,397
3,605
5,300
20
400
6,000
1,879
2025-04-16
T
ASCU
2.08
2.10
2.01
2.05
-0.03
156,752
309
2.03
2.09
59,999
6,703
15,900
2,700
800
21,200
43,100
4,963
2025-04-15
T
ASCU
2.08
2.09
1.99
2.08
0.09
435,988
1,163
2.02
2.10
247,300
20,500
47,208
1,100
1,200
42,800
45,200
19,148
2025-04-14
T
ASCU
1.94
2.47
1.94
1.99
0.02
1,483,875
4,066
1.95
2.05
786,198
91,210
207,400
5,400
1,610
170,700
111,000
137,465
1