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
14:37:36 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
C-CSE
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
C
AUOZ
0.155
0.16
0.15
0.155
0.005
226,983
86
0.15
0.155
83,000
90,000
1,000
52,500
2024-05-16
C
AUOZ
0.15
0.155
0.15
0.155
0.005
142,000
33
0.145
0.155
106,500
4,000
31,500
2024-05-15
C
AUOZ
0.16
0.16
0.145
0.15
-0.01
242,406
44
0.145
0.155
112,500
46,000
10,000
61,000
12,442
2024-05-14
C
AUOZ
0.15
0.16
0.15
0.16
0.015
195,738
53
0.15
0.16
129,500
15,000
7,000
44,000
85
2024-05-13
C
AUOZ
0.16
0.16
0.145
0.145
-0.015
390,496
69
0.145
0.165
265,500
48,500
22,000
1,000
27,000
25,946
2024-05-10
C
AUOZ
0.16
0.16
0.155
0.16
177,754
50
0.155
0.165
105,500
5,000
17,500
46,000
2,754
2024-05-09
C
AUOZ
0.17
0.17
0.155
0.16
-0.005
178,800
67
0.155
0.165
59,500
10,000
15,000
36,500
50,100
2024-05-08
C
AUOZ
0.155
0.165
0.15
0.165
0.01
178,063
69
0.165
0.17
121,063
21,000
11,500
6,500
14,000
2,500
2024-05-07
C
AUOZ
0.16
0.165
0.155
0.16
100,310
43
0.15
0.16
40,010
44,000
15,500
500
2024-05-06
C
AUOZ
0.145
0.16
0.145
0.16
0.015
746,540
101
0.15
0.165
606,000
14,000
22,500
104,000
2024-05-03
C
AUOZ
0.15
0.15
0.14
0.145
141,700
34
0.14
0.145
67,500
26,500
47,500
2024-05-02
C
AUOZ
0.145
0.15
0.135
0.15
0.005
475,000
85
0.14
0.15
284,500
45,000
15,500
78,500
51,500
2024-05-01
C
AUOZ
0.14
0.16
0.14
0.15
0.01
333,452
48
0.145
0.15
206,500
9,000
25,000
92,500
47
2024-04-30
C
AUOZ
0.14
0.15
0.135
0.135
-0.005
251,607
61
0.135
0.14
173,607
20,000
19,500
3,000
35,500
2024-04-29
C
AUOZ
0.15
0.15
0.14
0.14
-0.01
466,489
49
0.14
0.145
246,632
40,000
44,000
114,000
21,500
2024-04-26
C
AUOZ
0.15
0.16
0.145
0.15
0.005
368,595
59
0.145
0.15
174,500
10,000
79,500
1,500
80,500
21,085
2024-04-25
C
AUOZ
0.15
0.15
0.14
0.15
312,933
41
0.145
0.15
274,933
38,000
2024-04-24
C
AUOZ
0.155
0.155
0.145
0.15
-0.005
143,000
23
0.145
0.15
46,500
25,000
12,500
59,000
2024-04-23
C
AUOZ
0.155
0.155
0.15
0.155
0.005
128,155
29
0.15
0.155
64,355
8,000
55,500
2024-04-22
C
AUOZ
0.165
0.165
0.15
0.15
-0.015
289,271
57
0.14
0.15
147,630
60,000
41,000
5,000
35,000
311
2024-04-19
C
AUOZ
0.15
0.165
0.15
0.165
0.015
615,271
75
0.16
0.165
425,910
63,000
2,000
124,000
361
2024-04-18
C
AUOZ
0.15
0.15
0.145
0.15
0.005
90,704
18
0.145
0.15
52,740
4,000
6,000
27,500
464
2024-04-17
C
AUOZ
0.15
0.15
0.14
0.15
253,870
36
0.14
0.15
40,020
12,000
35,000
166,000
840
2024-04-16
C
AUOZ
0.145
0.155
0.14
0.15
595,801
86
0.14
0.15
318,800
10,000
63,500
2,000
166,000
27,001
2024-04-15
C
AUOZ
0.15
0.15
0.14
0.15
249,876
38
0.145
0.15
188,880
10,000
17,000
33,500
56
2024-04-12
C
AUOZ
0.155
0.155
0.14
0.155
0.01
1,316,326
179
0.145
0.155
778,150
54,500
175,500
303,147
4,941
2024-04-11
C
AUOZ
0.15
0.15
0.14
0.145
-0.005
956,700
116
0.14
0.16
592,500
45,500
76,500
8,000
234,000
2024-04-10
C
AUOZ
0.15
0.15
0.13
0.15
1,545,162
150
0.14
0.15
1,025,206
39,000
88,000
1,500
388,500
2,231
2024-04-09
C
AUOZ
0.145
0.15
0.145
0.15
174,625
26
0.145
0.15
128,000
2,500
43,500
475
2024-04-08
C
AUOZ
0.15
0.155
0.145
0.15
802,802
117
0.145
0.15
524,700
2,500
51,000
1,000
219,500
3,316
2024-04-05
C
AUOZ
0.145
0.16
0.14
0.15
0.01
875,854
100
0.145
0.15
443,414
36,500
54,500
341,000
40
2024-04-04
C
AUOZ
0.145
0.15
0.135
0.145
-0.005
338,030
54
0.135
0.145
187,000
46,000
63,500
7,500
31,500
2,075
2024-04-03
C
AUOZ
0.145
0.15
0.13
0.15
566,359
86
0.145
0.15
387,500
12,000
23,500
4,500
135,597
2,475
2024-04-02
C
AUOZ
0.15
0.15
0.14
0.15
40,924
25
0.14
0.15
33,786
4,500
2,000
293
2024-04-01
C
AUOZ
0.15
0.15
0.14
0.15
0.005
113,001
20
0.135
0.15
71,500
20,000
19,500
2,000
2024-03-28
C
AUOZ
0.15
0.15
0.14
0.15
196,170
27
0.14
0.15
168,940
27,000
209
2024-03-27
C
AUOZ
0.15
0.15
0.145
0.15
125,332
33
0.14
0.15
98,695
8,500
1,000
16,500
209
2024-03-26
C
AUOZ
0.15
0.155
0.145
0.15
199,000
36
0.145
0.15
83,500
12,500
36,000
67,000
2024-03-25
C
AUOZ
0.14
0.16
0.14
0.15
-0.015
689,202
80
0.145
0.15
444,535
5,000
64,000
174,500
720
2024-03-22
C
AUOZ
0.135
0.165
0.135
0.165
0.03
1,121,240
148
0.15
0.165
672,500
167,500
35,500
2,000
115,500
34,240
2024-03-21
C
AUOZ
0.145
0.145
0.12
0.135
-0.015
1,093,235
150
0.135
0.14
734,070
46,000
97,500
500
212,000
1,621
2024-03-20
C
AUOZ
0.14
0.15
0.14
0.15
106,507
16
0.135
0.15
67,510
38,500
2024-03-19
C
AUOZ
0.16
0.16
0.14
0.15
377,631
42
0.14
0.15
277,467
25,500
74,000
299
2024-03-18
C
AUOZ
0.16
0.16
0.15
0.15
9,878
13
0.15
0.16
4,500
1,500
3,850
2024-03-15
C
AUOZ
0.15
0.15
0.15
0.15
225,196
50
0.145
0.15
218,360
4,500
1,000
1,150
2024-03-14
C
AUOZ
0.16
0.165
0.15
0.15
-0.005
72,275
44
0.15
0.16
52,500
3,000
16,500
2024-03-13
C
AUOZ
0.16
0.16
0.15
0.16
-0.005
330,787
48
0.15
0.16
189,102
11,000
3,000
127,000
325
2024-03-12
C
AUOZ
0.165
0.165
0.155
0.165
0.005
160,734
34
0.16
0.165
122,764
11,500
24,500
1,100
2024-03-11
C
AUOZ
0.165
0.17
0.155
0.16
0.005
323,158
39
0.16
0.165
254,500
8,500
59,500
318
2024-03-08
C
AUOZ
0.16
0.165
0.155
0.165
-0.015
929,607
93
0.155
0.165
714,180
63,500
112,500
38,500
416
2024-03-07
C
AUOZ
0.15
0.18
0.15
0.18
0.03
976,692
184
0.17
0.18
445,992
50,500
190,500
3,500
234,500
850
2024-03-06
C
AUOZ
0.14
0.16
0.14
0.15
0.015
250,609
38
0.15
0.31
176,060
12,000
25,000
37,000
349
2024-03-05
C
AUOZ
0.135
0.135
0.13
0.135
193,531
45
0.125
0.135
77,531
7,500
21,500
29,000
42,000
2024-03-04
C
AUOZ
0.13
0.135
0.13
0.135
0.005
211,790
25
0.125
0.135
46,000
10,000
39,500
73,260
2024-03-01
C
AUOZ
0.115
0.13
0.115
0.13
0.015
71,040
17
0.115
0.13
32,500
1,000
10,000
27,000
104
2024-02-29
C
AUOZ
0.115
0.115
0.105
0.115
356,689
50
0.105
0.125
200,760
13,000
47,500
1,000
94,259
170
2024-02-28
C
AUOZ
0.115
0.115
0.11
0.115
0.005
53,600
7
0.11
0.115
53,100
500
2024-02-27
C
AUOZ
0.12
0.12
0.11
0.11
-0.01
260,875
51
0.11
0.115
76,500
7,500
120,000
45,500
11,275
2024-02-26
C
AUOZ
0.13
0.13
0.12
0.125
188,670
27
0.12
0.125
101,000
10,000
77,500
40
2024-02-23
C
AUOZ
0.135
0.135
0.125
0.135
0.005
204,160
25
0.13
0.135
166,100
5,000
32,500
550
2024-02-22
C
AUOZ
0.12
0.135
0.115
0.135
0.01
218,080
59
0.12
0.135
135,466
24,500
56,500
1,514
2024-02-21
C
AUOZ
0.13
0.13
0.12
0.125
-0.005
484,869
65
0.12
0.125
205,840
70,000
31,000
4,500
113,500
60,029
2024-02-20
C
AUOZ
0.135
0.14
0.125
0.13
277,361
40
0.125
0.13
131,790
31,000
34,000
500
79,500
461