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
00:27:36 EDT Sat 27 Apr 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
2024-04-26
V
AUAU
0.155
0.155
0.145
0.15
-0.01
170,023
35
0.15
0.155
81,520
10,500
58,500
15,000
503
2024-04-25
V
AUAU
0.16
0.16
0.155
0.155
-0.005
26,110
10
0.155
0.16
1,510
2,500
7,500
100
4,500
10,000
2024-04-24
V
AUAU
0.165
0.165
0.16
0.16
-0.005
91,004
20
0.155
0.17
80,500
500
8,500
500
1,000
4
2024-04-23
V
AUAU
0.175
0.175
0.16
0.165
-0.015
65,000
19
0.165
0.17
41,250
2,750
14,000
1,500
5,500
2024-04-22
V
AUAU
0.185
0.185
0.165
0.175
-0.005
64,071
32
0.17
0.175
33,650
4,000
15,500
3,500
6,000
1,139
2024-04-19
V
AUAU
0.18
0.185
0.175
0.175
89,502
18
0.18
0.185
75,500
5,000
2,500
2,000
4,500
1
2024-04-18
V
AUAU
0.175
0.185
0.175
0.185
0.01
35,775
30
0.175
0.185
19,760
5,541
3,000
2,500
20
500
4,000
452
2024-04-17
V
AUAU
0.19
0.19
0.165
0.175
-0.005
130,679
33
0.17
0.185
63,650
7,500
25,000
15,500
18,722
300
2024-04-16
V
AUAU
0.18
0.185
0.175
0.175
-0.005
25,212
11
0.175
0.185
23,021
500
1,000
691
2024-04-15
V
AUAU
0.19
0.19
0.175
0.175
-0.01
17,206
12
0.175
0.19
4,105
2,000
11,000
100
2024-04-12
V
AUAU
0.17
0.185
0.17
0.185
0.02
219,140
50
0.18
0.185
98,011
25,000
11,500
16,000
6,000
51,000
11,629
2024-04-11
V
AUAU
0.17
0.17
0.165
0.165
-0.005
13,547
12
0.165
0.17
12,520
500
251
2024-04-10
V
AUAU
0.17
0.175
0.165
0.17
0.005
24,104
17
0.17
0.175
15,900
3,500
3,000
1,199
445
2024-04-09
V
AUAU
0.16
0.17
0.16
0.17
0.01
18,885
11
0.17
0.175
17,366
200
1,000
300
2024-04-08
V
AUAU
0.16
0.16
0.16
0.16
4,254
6
0.16
0.165
1,000
500
2,000
354
2024-04-05
V
AUAU
0.16
0.16
0.155
0.16
158,400
18
0.16
0.165
137,400
8,000
1,000
12,000
2024-04-04
V
AUAU
0.165
0.165
0.16
0.16
-0.005
66,462
18
0.16
0.165
8,012
10,000
22,000
26,000
50
2024-04-03
V
AUAU
0.14
0.165
0.14
0.165
0.025
138,322
41
0.16
0.165
89,570
21,000
15,000
4,500
1,000
6,500
652
2024-04-02
V
AUAU
0.135
0.15
0.135
0.14
0.01
140,995
36
0.14
0.15
62,410
30,000
7,500
6,000
35,000
25
2024-04-01
V
AUAU
0.135
0.135
0.125
0.135
74,890
24
0.13
0.135
56,215
2,000
16,000
670
2024-03-28
V
AUAU
0.12
0.135
0.12
0.135
0.01
110,959
26
0.13
0.135
55,374
12,500
19,000
3,000
20,985
2024-03-27
V
AUAU
0.125
0.125
0.12
0.12
-0.005
46,939
16
0.12
0.13
15,500
12,500
8,500
10,001
2024-03-26
V
AUAU
0.12
0.13
0.12
0.125
0.005
183,044
33
0.125
0.13
49,000
5,500
6,000
107,000
14,500
1,044
2024-03-25
V
AUAU
0.125
0.125
0.12
0.125
0.005
106,520
16
0.115
0.125
43,500
500
13,500
37,000
12,000
2024-03-22
V
AUAU
0.125
0.125
0.125
0.125
0.005
8,144
7
0.125
0.13
8,000
2024-03-21
V
AUAU
0.12
0.13
0.115
0.13
0.015
106,020
24
0.12
0.13
78,010
20,500
7,500
10
2024-03-20
V
AUAU
0.115
0.115
0.115
0.115
1,195
4
0.115
0.12
600
500
2024-03-19
V
AUAU
0.115
0.12
0.11
0.12
0.01
10,300
6
0.115
0.12
3,400
500
6,000
400
2024-03-18
V
AUAU
0.11
0.115
0.11
0.11
-0.005
118,844
37
0.115
0.12
36,300
13,500
15,250
36,000
17,500
105
2024-03-15
V
AUAU
0.115
0.115
0.115
0.115
10,830
5
0.11
0.115
330
10,500
2024-03-14
V
AUAU
0.12
0.12
0.11
0.115
-0.005
147,862
42
0.11
0.115
114,000
6,000
3,000
13,000
11,500
300
2024-03-13
V
AUAU
0.12
0.12
0.12
0.12
1,600
5
0.12
0.125
500
260
40
2024-03-12
V
AUAU
0.12
0.12
0.12
0.12
17,402
10
0.12
0.13
16,000
1,069
2024-03-11
V
AUAU
0.12
0.12
0.11
0.12
0.005
70,255
19
0.12
0.13
48,600
9,500
6,000
6,000
2024-03-08
V
AUAU
0.11
0.115
0.11
0.115
0.005
116,550
17
0.115
0.13
60,800
19,500
25,000
10,000
1,000
2024-03-07
V
AUAU
101
2
0.105
0.11
2024-03-06
V
AUAU
0.11
0.11
0.10
0.11
277,873
36
0.105
0.11
158,020
44,000
5,000
28,500
41,500
474
2024-03-05
V
AUAU
0.12
0.12
0.11
0.11
124,186
35
0.11
0.13
104,500
10,500
1,000
1,500
6,000
437
2024-03-04
V
AUAU
0.11
0.11
0.105
0.11
-0.005
39,452
18
0.11
0.115
20,000
5,500
452
11,000
2,500
2024-03-01
V
AUAU
0.105
0.115
0.10
0.115
0.015
102,083
41
0.115
0.12
51,380
46,000
4,000
113
2024-02-29
V
AUAU
0.105
0.105
0.10
0.10
44,557
12
0.105
0.11
22,057
22,000
10
2024-02-28
V
AUAU
0.10
0.10
0.10
0.10
506
3
0.10
0.105
500
2024-02-27
V
AUAU
0.10
0.10
0.10
0.10
25,450
7
0.10
0.105
21,250
2,000
2,000
2024-02-26
V
AUAU
0.11
0.11
0.10
0.10
-0.015
35,513
12
0.10
0.12
35,060
200
2024-02-23
V
AUAU
0.09
0.115
0.09
0.11
0.015
347,268
58
0.11
0.12
90,200
43,000
36,859
98,000
79,000
176
2024-02-22
V
AUAU
0.105
0.105
0.095
0.095
-0.015
427,280
44
0.095
0.10
368,055
9,500
31,000
18,500
205
2024-02-21
V
AUAU
0.11
0.11
0.105
0.11
-0.005
61,500
11
0.105
0.11
51,500
1,000
9,000
2024-02-20
V
AUAU
0.115
0.115
0.115
0.115
5,002
4
0.11
0.115
2,500
2,500
2024-02-16
V
AUAU
0.115
0.12
0.115
0.115
60,386
18
0.115
0.12
10,503
5,000
15,000
8,500
21,000
383
2024-02-15
V
AUAU
0.11
0.115
0.11
0.115
0.005
352,800
32
0.115
0.12
218,300
30,000
45,000
5,000
43,500
11,000
2024-02-14
V
AUAU
0.12
0.125
0.105
0.11
-0.015
341,874
54
0.105
0.115
301,500
11,500
10,000
18,500
110
200
2024-02-13
V
AUAU
0.125
0.125
0.125
0.125
1,036
3
0.12
0.125
1,000
36
2024-02-12
V
AUAU
0.125
0.13
0.12
0.12
-0.005
52,102
10
0.12
0.125
25,500
25,000
100
1,500
2024-02-09
V
AUAU
0.12
0.125
0.12
0.125
15,972
9
0.125
0.13
6,500
9,000
50
2024-02-08
V
AUAU
0.13
0.13
0.12
0.12
-0.01
31,252
8
0.12
0.13
30,200
500
452
2024-02-07
V
AUAU
0.12
0.13
0.115
0.13
0.005
57,190
8
0.125
0.13
27,500
15,000
14,500
2024-02-06
V
AUAU
0.12
0.125
0.105
0.125
0.005
149,164
36
0.12
0.125
98,769
2,000
3,500
26,000
18,000
500
2024-02-05
V
AUAU
0.125
0.125
0.12
0.12
-0.005
96,838
9
0.12
0.125
96,748
40
2024-02-02
V
AUAU
0.12
0.125
0.11
0.125
0.005
96,319
19
0.125
0.13
69,500
14,000
12,700
106
2024-02-01
V
AUAU
0.125
0.125
0.12
0.12
25,000
4
0.125
0.13
25,000
2024-01-31
V
AUAU
0.125
0.125
0.12
0.12
43,100
6
0.12
0.125
38,000
5,000
100
2024-01-30
V
AUAU
0.125
0.125
0.12
0.12
-0.005
50,000
5
0.12
0.125
50,000
2024-01-29
V
AUAU
0.125
0.125
0.125
0.125
0.005
47,625
14
0.125
0.13
36,550
1,000
5,000
5,000