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
23:41:54 EDT Thu 03 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
2025-07-03
V
AUMB
0.23
0.28
0.225
0.25
0.015
15,177,882
1,100
0.24
0.25
3,973,075
676,000
439,500
720,500
82,250
349,000
670,000
183,792
143,000
7,416,549
2025-07-02
V
AUMB
0.23
0.25
0.22
0.24
7,956,207
774
0.23
0.24
1,812,428
196,386
172,500
467,500
33,000
150,500
358,500
253,667
33,000
4,301,429
2025-06-30
V
AUMB
0.23
0.245
0.215
0.24
6,590,597
384
0.235
0.245
2,397,335
128,728
113,000
421,500
2,500
37,500
225,500
9,213
72,000
3,112,306
2025-06-27
V
AUMB
0.225
0.245
0.215
0.245
0.005
6,741,472
494
0.215
0.245
2,854,037
324,100
356,500
546,000
1,250
137,000
335,500
9,882
80,500
2,069,000
2025-06-26
V
AUMB
0.205
0.24
0.205
0.235
0.03
7,988,410
661
0.235
0.24
3,226,275
445,000
253,500
468,000
3,722
92,500
345,000
61,028
53,000
2,867,500
2025-06-25
V
AUMB
0.21
0.22
0.20
0.20
-0.02
6,213,372
425
0.20
0.205
2,939,770
520,302
201,000
195,500
612
78,000
324,000
54,829
43,000
1,834,458
2025-06-24
V
AUMB
0.22
0.225
0.205
0.22
11,119,004
649
0.225
0.225
3,638,181
557,000
80,000
427,500
2,742
165,500
626,000
11,805
105,500
5,492,000
2025-06-23
V
AUMB
0.225
0.23
0.215
0.225
5,945,565
701
0.215
0.225
2,369,470
550,906
240,500
776,000
1,300
37,000
452,500
4,400
90,500
1,389,600
2025-06-20
V
AUMB
0.225
0.235
0.205
0.225
0.005
6,771,355
530
0.22
0.225
2,166,370
304,744
265,500
393,500
23,000
29,500
234,500
34,684
69,500
3,116,899
2025-06-19
V
AUMB
0.22
0.24
0.205
0.215
-0.0025
6,985,655
578
0.215
0.225
2,786,728
491,074
145,000
472,000
3,923
163,500
366,500
4,074
11,500
2,539,500
2025-06-18
V
AUMB
0.235
0.235
0.205
0.22
-0.015
6,322,604
551
0.215
0.22
2,092,738
893,706
340,500
635,500
3,650
108,000
535,000
16,337
95,500
1,526,400
2025-06-17
V
AUMB
0.23
0.235
0.205
0.235
0.01
5,071,812
449
0.225
0.235
2,034,277
645,746
360,500
490,000
9,801
218,000
358,500
17,735
105,000
821,500
2025-06-16
V
AUMB
0.21
0.235
0.205
0.225
0.015
4,107,806
379
0.22
0.23
2,594,776
137,726
301,000
180,000
800
370,000
172,500
11,921
72,500
182,452
2025-06-13
V
AUMB
0.21
0.235
0.20
0.215
0.015
6,724,115
744
0.205
0.22
2,077,044
1,321,568
626,000
1,118,000
5,700
222,500
676,000
8,816
78,000
544,783
2025-06-12
V
AUMB
0.21
0.23
0.20
0.20
-0.005
5,687,156
705
0.20
0.205
2,483,148
674,500
315,000
659,000
11,212
163,500
523,000
24,164
120,000
610,600
2025-06-11
V
AUMB
0.23
0.245
0.20
0.205
-0.02
4,119,234
450
0.205
0.21
1,773,130
622,500
227,500
283,500
6,651
308,000
388,000
19,156
77,500
397,500
2025-06-10
V
AUMB
0.235
0.25
0.22
0.22
-0.02
2,684,720
345
0.22
0.23
1,484,600
465,000
45,500
146,500
501
91,000
219,500
27,863
35,000
112,000
2025-06-09
V
AUMB
0.22
0.255
0.215
0.245
0.025
2,520,978
427
0.235
0.245
1,345,111
232,902
301,500
278,500
2,157
93,000
180,000
18,037
9,500
57,000
2025-06-06
V
AUMB
0.22
0.22
0.21
0.22
3,832,471
441
0.215
0.22
2,155,415
129,514
842,500
119,000
450
202,000
289,500
7,123
29,000
34,460
2025-06-05
V
AUMB
0.24
0.255
0.215
0.22
-0.015
5,269,900
918
0.215
0.22
1,561,120
875,810
438,520
1,036,000
6,266
45,000
725,500
22,727
77,500
399,600
2025-06-04
V
AUMB
0.215
0.235
0.215
0.235
0.03
2,103,391
379
0.23
0.24
972,209
528,636
73,750
170,000
1,490
47,000
158,500
26,103
25,500
17,000
2025-06-03
V
AUMB
0.205
0.21
0.20
0.205
0.0025
740,269
141
0.205
0.215
370,689
51,500
76,000
83,000
800
4,500
69,500
22,806
9,500
50,743
2025-06-02
V
AUMB
0.20
0.21
0.195
0.2025
0.0025
2,951,440
318
0.20
0.205
2,015,009
81,536
45,000
220,000
7,763
58,500
98,700
39,763
1,000
235,445
2025-05-30
V
AUMB
0.20
0.20
0.195
0.20
0.0025
690,833
108
0.195
0.20
471,700
17,484
102,500
36,000
20,000
14,708
23,100
2025-05-29
V
AUMB
0.19
0.20
0.185
0.20
0.01
4,554,496
395
0.195
0.20
2,172,948
341,500
53,000
551,500
750
83,500
197,000
32,562
9,500
395,956
2025-05-28
V
AUMB
0.195
0.20
0.185
0.195
0.005
2,545,441
273
0.19
0.195
1,383,525
436,500
183,500
217,500
9,400
50,000
210,500
4,380
19,500
29,500
2025-05-27
V
AUMB
0.22
0.22
0.185
0.185
-0.03
6,631,398
1,051
0.185
0.195
3,031,699
572,500
471,500
609,000
17,800
112,500
581,000
7,619
58,000
1,143,260
2025-05-26
V
AUMB
0.195
0.22
0.185
0.22
0.03
2,895,317
308
0.215
0.22
2,296,004
74,666
55,500
184,000
87,000
107,000
4,637
11,500
74,000
2025-05-23
V
AUMB
0.19
0.195
0.185
0.19
1,466,522
206
0.185
0.195
1,253,577
5,950
42,500
40,000
308
88,000
9,500
4,466
20,000
25
2025-05-22
V
AUMB
0.195
0.195
0.185
0.19
0.0025
2,107,532
309
0.185
0.19
1,277,741
231,274
28,800
187,000
5,700
76,500
204,500
2,213
19,500
57,000
2025-05-21
V
AUMB
0.195
0.195
0.18
0.195
0.01
445,851
138
0.185
0.195
126,912
55,000
83,000
97,500
6,000
53,500
4,334
10,000
8,790
2025-05-20
V
AUMB
0.195
0.20
0.185
0.185
-0.015
2,716,465
508
0.185
0.195
864,230
363,500
117,000
511,000
500
86,500
299,500
164,894
40,000
244,250
2025-05-16
V
AUMB
0.195
0.20
0.19
0.195
-0.0025
459,955
97
0.195
0.20
235,500
41,000
39,000
44,000
47,500
37,500
2,795
10,000
1,910
2025-05-15
V
AUMB
0.21
0.21
0.19
0.1975
-0.0075
1,886,533
290
0.195
0.20
745,712
335,500
89,500
218,500
1,000
40,000
213,000
4,813
59,500
178,000
2025-05-14
V
AUMB
0.21
0.21
0.20
0.205
-0.01
402,140
137
0.20
0.22
155,607
32,386
1,500
79,500
10,500
106,934
1,713
10,000
2025-05-13
V
AUMB
0.205
0.22
0.20
0.215
0.005
786,463
209
0.21
0.22
197,124
324,174
78,054
75,000
2,413
28,500
58,000
13,190
9,500
2025-05-12
V
AUMB
0.205
0.21
0.195
0.21
0.0025
1,193,754
262
0.20
0.21
472,000
123,912
10,050
220,000
10
140,000
130,000
2,107
10,000
76,553
2025-05-09
V
AUMB
0.21
0.22
0.20
0.205
-0.015
1,935,435
296
0.20
0.215
719,725
154,000
123,000
235,000
457
142,500
295,500
4,161
20,000
237,000
2025-05-08
V
AUMB
0.215
0.22
0.20
0.22
0.01
1,206,667
220
0.21
0.22
490,414
142,392
46,500
141,500
2
167,000
162,500
3,250
12,000
40,726
2025-05-07
V
AUMB
0.225
0.225
0.20
0.21
-0.01
2,211,678
386
0.205
0.215
703,270
276,360
140,000
326,500
375
127,500
192,000
14,999
71,500
356,500
2025-05-06
V
AUMB
0.225
0.23
0.205
0.22
1,558,575
227
0.215
0.225
815,731
308,386
32,500
93,000
3,000
148,500
130,500
3,036
21,000
2025-05-05
V
AUMB
0.215
0.225
0.195
0.22
0.005
1,721,716
333
0.215
0.22
543,769
298,246
234,500
294,000
144,000
116,000
4,240
85,500
2025-05-02
V
AUMB
0.215
0.215
0.195
0.21
0.005
1,100,242
210
0.205
0.22
459,066
164,714
61,020
245,500
65,500
99,500
4,142
2025-05-01
V
AUMB
0.21
0.215
0.195
0.205
-0.015
1,686,489
246
0.20
0.215
576,505
200,500
199,339
326,500
116,000
169,500
3,960
9,500
84,000
2025-04-30
V
AUMB
0.225
0.225
0.20
0.22
-0.005
1,550,112
257
0.21
0.22
573,495
250,500
37,000
345,000
56,000
216,500
1,552
60,000
2025-04-29
V
AUMB
0.225
0.225
0.205
0.225
0.005
875,694
137
0.215
0.225
340,469
136,000
39,573
121,000
2,800
66,500
135,000
28,179
2025-04-28
V
AUMB
0.215
0.23
0.21
0.215
-0.005
1,186,518
214
0.215
0.23
645,778
59,000
35,476
211,000
4,000
113,500
78,000
34,094
2025-04-25
V
AUMB
0.235
0.235
0.215
0.215
-0.02
342,584
114
0.215
0.22
132,924
46,500
41,500
75,500
2
1,000
42,500
885
2025-04-24
V
AUMB
0.23
0.245
0.22
0.24
0.025
872,594
163
0.23
0.24
578,445
38,673
67,605
87,500
2,000
59,500
2,606
8,000
2025-04-23
V
AUMB
0.235
0.235
0.21
0.22
-0.015
1,063,733
318
0.21
0.22
388,506
78,324
114,800
291,500
1,700
18,500
124,500
37,134
2025-04-22
V
AUMB
0.265
0.265
0.22
0.225
-0.03
917,655
240
0.225
0.255
577,157
60,000
88,654
128,000
8,000
50,500
3,838
2025-04-21
V
AUMB
0.275
0.28
0.245
0.26
-0.01
571,186
217
0.25
0.26
360,906
27,134
1,792
120,500
100
52,000
4,498
4,000
2025-04-17
V
AUMB
0.265
0.27
0.25
0.255
-0.005
528,980
147
0.255
0.275
211,605
30,000
108,128
129,000
12,000
36,500
964
2025-04-16
V
AUMB
0.245
0.27
0.24
0.26
0.04
1,775,684
423
0.255
0.26
786,613
101,180
191,530
426,500
20,500
195,000
5,034
47,500
2025-04-15
V
AUMB
0.24
0.24
0.21
0.22
-0.005
250,520
82
0.215
0.22
109,239
1,536
66,500
20,500
350
6,000
45,500
439
2025-04-14
V
AUMB
0.245
0.245
0.225
0.225
-0.01
196,686
80
0.22
0.225
116,806
244
42,922
18,000
16,500
500
1,480
2025-04-11
V
AUMB
0.24
0.25
0.21
0.24
0.01
1,902,729
292
0.235
0.26
1,201,513
113,020
57,500
263,500
16,000
244,000
2,410
4,000
2025-04-10
V
AUMB
0.205
0.23
0.20
0.225
0.02
2,206,619
330
0.205
0.245
270,022
1,213,312
120,000
226,000
3,000
101,000
266,000
4,953
2025-04-09
V
AUMB
0.155
0.225
0.15
0.205
0.04
1,987,575
334
0.20
0.205
899,946
102,065
216,000
272,500
500
67,500
383,500
24,109
20,000
2025-04-08
V
AUMB
0.18
0.20
0.16
0.17
-0.01
539,210
132
0.155
0.17
174,779
52,000
51,820
168,500
21,000
64,500
3,927
2025-04-07
V
AUMB
0.185
0.185
0.165
0.17
-0.01
430,225
122
0.17
0.19
178,811
17,500
37,500
153,500
100
4,500
37,500
614
2025-04-04
V
AUMB
0.20
0.20
0.17
0.18
-0.025
872,366
197
0.18
0.185
501,188
82,000
41,500
71,000
7,000
96,500
68,000
3,074
1,000