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
03:29:35 EDT Sun 19 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
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
2024-05-17
T
ASND
0.06
0.06
0.055
0.055
-0.005
119,091
12
0.055
0.06
64,500
24,000
30,000
41
2024-05-16
T
ASND
0.06
0.06
0.055
0.06
0.005
355,176
24
0.055
0.06
299,500
22,000
19,000
14,000
646
2024-05-15
T
ASND
0.06
0.06
0.05
0.06
137,038
25
0.055
0.06
103,500
10,000
1,024
21,000
500
2024-05-14
T
ASND
0.065
0.065
0.06
0.06
-0.005
210,700
12
0.055
0.065
183,000
1,000
26,000
2024-05-13
T
ASND
500
1
0.06
0.07
500
2024-05-10
T
ASND
500
1
0.06
0.07
500
2024-05-09
T
ASND
0.065
0.065
0.06
0.06
-0.005
50,501
7
0.06
0.07
8,500
2,000
3,000
37,000
1
2024-05-08
T
ASND
0.065
0.065
0.06
0.065
205,000
15
0.065
0.07
195,000
10,000
2024-05-07
T
ASND
20
1
0.065
0.07
2024-05-06
T
ASND
0.065
0.07
0.065
0.065
55,930
7
0.065
0.07
9,900
10,000
24,000
12,000
30
2024-05-03
T
ASND
0.06
0.065
0.06
0.065
0.005
170,000
14
0.06
0.065
121,000
11,000
18,000
20,000
2024-05-02
T
ASND
0.065
0.065
0.06
0.06
-0.005
82,000
8
0.06
0.065
40,500
9,000
11,000
21,000
2024-05-01
T
ASND
0.065
0.065
0.065
0.065
0.005
21,150
5
0.06
0.065
20,500
600
2024-04-30
T
ASND
0.06
0.065
0.06
0.06
23,862
5
0.06
0.065
3,000
20,000
862
2024-04-29
T
ASND
0.06
0.06
0.06
0.06
24,080
10
0.055
0.06
18,010
3,000
1,000
2,000
2024-04-26
T
ASND
0.06
0.065
0.055
0.06
101,269
20
0.055
0.065
61,979
25,500
6,500
1,000
5,000
885
2024-04-25
T
ASND
0.055
0.06
0.055
0.06
0.005
140,104
14
0.06
0.065
58,500
28,000
18,000
15,000
20,000
500
2024-04-24
T
ASND
0.06
0.07
0.05
0.055
-0.005
380,000
46
0.05
0.06
196,000
65,000
50,000
69,000
2024-04-23
T
ASND
0.06
0.06
0.06
0.06
2,100
2
0.055
0.07
2,000
2024-04-22
T
ASND
0.06
0.07
0.06
0.06
70,046
13
0.055
0.07
13,146
24,000
23,000
8,000
1,000
900
2024-04-19
T
ASND
0.06
0.07
0.06
0.06
176,520
14
0.055
0.06
161,000
3,000
10,000
2,000
25
2024-04-18
T
ASND
0.06
0.06
0.06
0.06
1,280
7
0.06
0.07
1,170
100
2024-04-17
T
ASND
0.065
0.065
0.06
0.06
-0.01
170,000
18
0.055
0.07
100,000
14,000
20,000
10,000
26,000
2024-04-16
T
ASND
0.065
0.07
0.065
0.07
71,904
9
0.065
0.07
1
37,000
6,000
7
28,000
896
2024-04-15
T
ASND
0.075
0.075
0.07
0.07
-0.005
11,518
9
0.065
0.075
10,021
1
1,000
2024-04-12
T
ASND
0.075
0.075
0.075
0.075
0.005
80,037
12
0.07
0.075
77,036
2,000
1,000
1
2024-04-11
T
ASND
0.055
0.075
0.055
0.07
0.01
343,825
48
0.065
0.075
171,786
32,000
27,000
28,000
500
50,000
34,000
339
2024-04-10
T
ASND
0.065
0.065
0.06
0.06
101,250
22
0.055
0.065
59,200
7,000
6,000
8,000
200
19,000
29
2024-04-09
T
ASND
0.07
0.07
0.06
0.06
-0.01
228,641
21
0.055
0.065
119,890
26,000
12,000
37,000
33,000
151
2024-04-08
T
ASND
0.065
0.075
0.065
0.07
46,867
11
0.065
0.075
18,215
10,000
18,000
2
2024-04-05
T
ASND
0.075
0.075
0.07
0.07
-0.005
36,025
9
0.065
0.075
31,000
5,000
25
2024-04-04
T
ASND
0.065
0.075
0.065
0.07
0.005
48,970
24
0.065
0.075
24,000
3,000
11,000
5,000
954
3,000
1,511
2024-04-03
T
ASND
0.075
0.075
0.065
0.065
-0.005
316,765
37
0.065
0.075
118,500
13,000
13,000
139,000
31,000
1,439
2024-04-02
T
ASND
0.065
0.075
0.06
0.07
0.005
169,713
37
0.06
0.075
124,273
10,000
13,000
3,000
2,000
16,000
1,435
2024-04-01
T
ASND
0.065
0.065
0.065
0.065
40,538
7
0.055
0.07
40,423
15
2024-03-28
T
ASND
0.065
0.065
0.065
0.065
42,422
9
0.06
0.065
10,421
1,000
20,000
11,000
1
2024-03-27
T
ASND
0.06
0.065
0.06
0.065
0.005
79,601
7
0.055
0.065
57,000
20,000
2,000
600
1
2024-03-26
T
ASND
0.06
0.06
0.05
0.06
34,457
14
0.05
0.06
19,036
1,001
13,000
920
2024-03-25
T
ASND
0.06
0.06
0.06
0.06
0.005
4,070
4
0.05
0.06
1,000
3,000
26
2024-03-22
T
ASND
0.06
0.06
0.055
0.055
-0.005
119,326
28
0.05
0.06
108,572
2
750
10,000
2
2024-03-21
T
ASND
0.06
0.06
0.06
0.06
27,656
12
0.055
0.065
27,500
155
2024-03-20
T
ASND
0.06
0.06
0.06
0.06
1,464
3
0.055
0.06
1,000
2024-03-19
T
ASND
0.06
0.06
0.06
0.06
21,093
8
0.055
0.06
10,000
1,000
10,000
4
2024-03-18
T
ASND
0.06
0.06
0.06
0.06
-0.005
62,291
23
0.06
0.065
61,777
514
2024-03-15
T
ASND
0.07
0.07
0.06
0.06
-0.005
81,877
17
0.06
0.07
2,360
26,000
31,000
1
2,000
20,000
50
2024-03-14
T
ASND
0.07
0.07
0.06
0.06
-0.01
104,577
12
0.06
0.07
25,175
28,000
45,000
6,000
302
2024-03-13
T
ASND
0.065
0.07
0.065
0.07
0.005
32,200
4
0.06
0.07
12,000
20,000
200
2024-03-12
T
ASND
0.07
0.07
0.06
0.065
11,351
8
0.065
0.07
11,333
1
17
2024-03-11
T
ASND
0.07
0.07
0.065
0.065
0.005
155,001
6
0.065
0.07
149,000
5,000
2024-03-08
T
ASND
0.065
0.065
0.06
0.06
-0.005
219,502
21
0.06
0.065
166,200
12,000
20,000
20,000
1,295
2024-03-07
T
ASND
0.07
0.07
0.06
0.07
0.005
76,501
19
0.065
0.07
3,500
11,000
5,001
55,000
2,000
2024-03-06
T
ASND
0.065
0.065
0.065
0.065
10,247
4
0.06
0.07
10,000
2024-03-05
T
ASND
0.065
0.065
0.065
0.065
5,610
5
0.065
0.07
5,000
500
100
2024-03-04
T
ASND
0.065
0.07
0.065
0.07
0.01
124,420
30
0.06
0.07
48,416
34,000
722
36,000
1,000
2,112
2024-03-01
T
ASND
0.055
0.065
0.055
0.065
0.01
270,186
27
0.06
0.065
200,300
18,000
3,000
17,000
30,000
986
2024-02-29
T
ASND
0.065
0.065
0.05
0.05
-0.005
52,403
12
0.05
0.065
30,903
2,000
16,000
500
3,000
2024-02-28
T
ASND
1,502
4
0.05
0.065
700
2024-02-27
T
ASND
0.055
0.055
0.055
0.055
-0.005
54,900
6
0.05
0.065
53,000
1,000
900
2024-02-26
T
ASND
0.05
0.06
0.05
0.06
0.005
254,952
16
0.055
0.06
206,600
11,000
15,000
19
21,000
433
2024-02-23
T
ASND
0.055
0.055
0.055
0.055
23,800
5
0.05
0.065
200
6,000
17,000
2024-02-22
T
ASND
0.055
0.055
0.05
0.055
-0.005
75,500
11
0.05
0.065
45,500
2,000
28,000
2024-02-21
T
ASND
0.055
0.065
0.055
0.065
0.005
28,065
8
0.055
0.065
1,000
17,000
9,000
60
50
2024-02-20
T
ASND
0.06
0.06
0.05
0.06
0.005
46,668
20
0.05
0.065
12,000
1,000
10,000
9,000
1,493
5,000
1,171
6,000