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
12:13:48 EDT Thu 02 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
2024-05-01
V
ATY
0.195
0.21
0.195
0.205
83,294
32
0.195
0.21
48,749
24,000
6,000
1,500
2,500
545
2024-04-30
V
ATY
0.21
0.21
0.20
0.20
-0.005
98,417
18
0.20
0.205
53,500
500
19,500
10,500
14,000
2024-04-29
V
ATY
0.195
0.205
0.195
0.205
0.01
75,000
22
0.20
0.205
27,500
15,000
4,500
12,000
16,000
2024-04-26
V
ATY
0.19
0.21
0.19
0.19
-0.02
90,422
37
0.19
0.21
31,418
17,500
19,500
22,000
2024-04-25
V
ATY
0.205
0.205
0.195
0.205
-0.005
36,500
7
0.20
0.21
500
22,000
5,000
9,000
2024-04-24
V
ATY
0.21
0.21
0.195
0.195
-0.005
59,593
20
0.195
0.21
49,038
4,000
500
400
5,500
2024-04-23
V
ATY
0.19
0.20
0.19
0.20
53,756
23
0.19
0.21
26,000
22,500
1,500
2,500
1,000
2024-04-22
V
ATY
0.18
0.21
0.175
0.21
0.01
110,363
55
0.20
0.22
35,639
21,500
10,500
17,000
25,327
397
2024-04-19
V
ATY
0.205
0.21
0.195
0.21
0.005
52,332
22
0.195
0.22
25,500
5,500
7,500
4,500
500
8,500
332
2024-04-18
V
ATY
0.21
0.21
0.195
0.205
0.015
58,930
17
0.19
0.25
29,430
500
3,000
6,000
20,000
2024-04-17
V
ATY
0.205
0.21
0.185
0.19
-0.02
113,500
29
0.19
0.21
61,400
5,500
4,500
13,500
2,500
26,000
2024-04-16
V
ATY
0.22
0.22
0.21
0.21
-0.005
58,510
15
0.21
0.215
34,005
15,000
2,000
7,500
2024-04-15
V
ATY
0.225
0.225
0.215
0.215
-0.005
104,365
31
0.21
0.215
30,265
8,000
32,500
15,000
2,500
16,000
100
2024-04-12
V
ATY
0.215
0.22
0.20
0.22
0.02
100,218
29
0.21
0.22
75,300
2,500
13,000
6,000
360
2,500
110
2024-04-11
V
ATY
0.19
0.215
0.19
0.21
0.015
80,929
28
0.20
0.21
42,229
13,000
9,500
7,500
8,500
2024-04-10
V
ATY
0.20
0.21
0.195
0.205
0.005
112,273
39
0.19
0.21
26,083
2,000
27,500
12,500
44,000
190
2024-04-09
V
ATY
0.20
0.215
0.20
0.21
0.01
81,990
28
0.21
0.22
32,321
4,000
5,500
13,500
5,000
18,000
469
2024-04-08
V
ATY
0.21
0.23
0.20
0.20
-0.005
188,235
52
0.195
0.20
93,898
10,500
20,500
24,500
6,500
32,000
337
2024-04-05
V
ATY
0.21
0.21
0.20
0.21
-0.005
164,120
34
0.20
0.21
74,500
9,500
27,000
16,500
36,000
280
2024-04-04
V
ATY
0.24
0.27
0.195
0.22
0.015
722,180
264
0.21
0.22
402,896
42,000
37,719
90,000
2,500
138,500
7,831
2024-04-03
V
ATY
0.19
0.205
0.19
0.205
0.035
87,800
31
0.19
0.21
56,300
8,000
21,000
2,500
2024-04-02
V
ATY
0.185
0.20
0.17
0.17
-0.01
35,714
29
0.17
0.20
25,764
3,500
1,500
50
2,000
2,500
400
2024-04-01
V
ATY
0.18
0.19
0.18
0.18
0.005
11,336
9
0.18
0.19
10,140
1,000
2024-03-28
V
ATY
0.18
0.20
0.17
0.175
-0.02
44,982
13
0.17
0.22
34,478
1,000
6,000
3,500
4
2024-03-27
V
ATY
0.205
0.22
0.19
0.195
-0.005
84,734
27
0.18
0.21
52,034
5,000
8,000
4,000
200
14,000
1,200
2024-03-26
V
ATY
0.195
0.22
0.195
0.20
0.01
134,161
30
0.20
0.21
97,410
5,500
17,000
8,000
200
6,000
1
2024-03-25
V
ATY
0.18
0.195
0.18
0.195
0.015
345,739
50
0.185
0.195
277,292
14,500
22,000
15,500
400
15,500
547
2024-03-22
V
ATY
0.18
0.185
0.18
0.18
160,767
32
0.18
0.185
126,000
7,000
500
10,500
267
16,500
2024-03-21
V
ATY
0.165
0.18
0.165
0.18
0.02
228,713
46
0.165
0.18
179,000
5,000
13,500
213
31,000
2024-03-20
V
ATY
0.165
0.165
0.16
0.165
0.005
10,075
5
0.16
0.165
3,075
2,000
5,000
2024-03-19
V
ATY
0.165
0.17
0.155
0.16
-0.005
38,504
23
0.155
0.165
24,000
500
5,500
500
8,000
4
2024-03-18
V
ATY
0.16
0.165
0.155
0.165
72,725
23
0.15
0.17
31,500
10,000
5,000
12,000
14,000
225
2024-03-15
V
ATY
0.155
0.165
0.155
0.165
0.02
26,000
9
0.155
0.165
2,000
10,500
13,500
2024-03-14
V
ATY
0.165
0.165
0.145
0.145
-0.005
24,250
19
0.145
0.165
10,250
1,500
5,500
3,000
4,000
2024-03-13
V
ATY
0.145
0.15
0.145
0.15
-0.005
168,981
39
0.15
0.16
78,978
21,000
1,500
20,500
10,500
36,500
3
2024-03-12
V
ATY
0.17
0.17
0.14
0.155
-0.01
58,600
40
0.145
0.155
27,100
10,500
5,500
5,500
10,000
2024-03-11
V
ATY
0.175
0.175
0.165
0.165
-0.015
20,027
13
0.165
0.18
12,900
2,500
1,500
2,500
325
2024-03-08
V
ATY
0.15
0.18
0.15
0.165
0.005
20,625
7
0.155
0.175
5,125
14,500
1,000
2024-03-07
V
ATY
0.16
0.16
0.16
0.16
7,010
6
0.155
0.185
2,000
1,500
3,500
10
2024-03-06
V
ATY
0.165
0.17
0.155
0.16
-0.005
22,625
14
0.16
0.185
17,000
4,000
500
1,000
100
2024-03-05
V
ATY
0.135
0.185
0.135
0.165
0.04
475,975
101
0.165
0.19
296,650
35,000
43,000
25,500
198
2,000
62,500
10,826
2024-03-04
V
ATY
0.115
0.125
0.11
0.125
0.005
113,469
34
0.12
0.125
48,969
4,000
22,500
9,500
28,500
2024-03-01
V
ATY
0.13
0.13
0.115
0.12
-0.01
152,206
59
0.115
0.12
78,006
40,000
8,000
12,000
1,500
12,000
400
2024-02-29
V
ATY
0.13
0.13
0.12
0.13
0.005
55,052
18
0.125
0.13
3,000
1,500
18,000
10,500
15,000
7,000
52
2024-02-28
V
ATY
0.13
0.13
0.12
0.125
-0.005
33,000
14
0.12
0.125
28,000
3,500
1,000
500
2024-02-27
V
ATY
0.13
0.135
0.125
0.135
0.005
11,785
5
0.125
0.14
9,500
2,000
2024-02-26
V
ATY
0.145
0.145
0.125
0.13
-0.005
51,900
17
0.125
0.14
24,000
2,500
5,000
6,500
13,500
300
2024-02-23
V
ATY
0.14
0.14
0.135
0.135
32,480
6
0.13
0.145
5,000
25,000
480
2,000
2024-02-22
V
ATY
0.125
0.135
0.125
0.125
-0.01
10,200
6
0.125
0.145
7,500
2,000
700
2024-02-21
V
ATY
0.14
0.14
0.135
0.135
47,000
9
0.13
0.145
21,000
3,500
7,500
15,000
2024-02-20
V
ATY
0.14
0.14
0.135
0.135
10,050
3
0.125
0.14
10,050
2024-02-16
V
ATY
0.145
0.145
0.135
0.135
91,610
17
0.13
0.135
63,924
1,500
12,000
4,500
100
9,500
50
2024-02-15
V
ATY
0.135
0.145
0.135
0.135
7,300
5
0.135
0.145
2,300
4,500
500
2024-02-14
V
ATY
0.13
0.135
0.12
0.135
0.005
8,525
7
0.135
0.145
7,875
500
150
2024-02-13
V
ATY
0.13
0.135
0.125
0.13
0.01
157,991
16
0.125
0.13
135,991
5,500
5,500
11,000
2024-02-12
V
ATY
0.125
0.13
0.12
0.12
83,171
23
0.12
0.125
49,670
8,000
20,000
3,000
2,500
2024-02-09
V
ATY
0.125
0.125
0.12
0.12
21,000
6
0.12
0.125
7,000
3,000
8,000
3,000
2024-02-08
V
ATY
0.125
0.125
0.12
0.125
0.005
13,190
5
0.12
0.125
5,000
8,000
190
2024-02-07
V
ATY
0.125
0.125
0.12
0.12
33,500
15
0.115
0.125
11,500
9,000
5,000
1,000
4,000
2,500
500
2024-02-06
V
ATY
0.125
0.125
0.12
0.12
35,200
8
0.115
0.125
12,200
5,500
10,000
3,000
4,500
2024-02-05
V
ATY
0.12
0.125
0.12
0.125
0.01
55,513
11
0.12
0.125
49,000
3,500
3,000
13