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
07:23:21 EDT Fri 17 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
2024-05-16
V
AZT
0.195
0.195
0.18
0.18
-0.01
436,223
92
0.18
0.185
271,621
65,500
24,092
40,000
34,500
410
2024-05-15
V
AZT
0.195
0.20
0.19
0.195
116,625
35
0.19
0.20
36,500
22,500
29,500
131
27,461
523
2024-05-14
V
AZT
0.20
0.20
0.19
0.19
-0.005
68,580
20
0.19
0.20
45,000
8,500
5,000
3,500
265
6,314
1
2024-05-13
V
AZT
0.19
0.195
0.19
0.19
-0.005
333,054
51
0.19
0.20
221,895
26,500
54,000
6,000
23,500
604
2024-05-10
V
AZT
0.195
0.20
0.195
0.195
65,756
26
0.19
0.20
21,256
12,500
15,000
16,500
500
2024-05-09
V
AZT
0.195
0.195
0.185
0.195
444,729
130
0.195
0.20
207,202
18,000
54,000
81,500
73,000
632
10,000
2024-05-08
V
AZT
0.195
0.20
0.195
0.195
29,110
8
0.19
0.195
19,000
10,000
2024-05-07
V
AZT
0.21
0.21
0.19
0.195
-0.005
459,804
52
0.19
0.195
377,533
9,500
34,867
30,000
300
7,000
594
2024-05-06
V
AZT
0.20
0.205
0.195
0.20
109,094
40
0.19
0.205
50,315
16,000
1,500
699
36,500
1,500
120
1,900
2024-05-03
V
AZT
0.20
0.20
0.195
0.195
-0.005
13,650
6
0.19
0.20
10,000
3,450
200
2024-05-02
V
AZT
0.205
0.205
0.20
0.20
10,800
8
0.19
0.20
10,200
500
100
2024-05-01
V
AZT
0.19
0.205
0.19
0.20
0.005
138,934
27
0.185
0.20
52,112
7,000
17,100
21,000
41,500
157
2024-04-30
V
AZT
0.19
0.20
0.19
0.20
108,150
31
0.19
0.205
25,345
6,312
28,500
30,000
100
17,500
393
2024-04-29
V
AZT
0.20
0.205
0.20
0.205
0.015
116,089
18
0.20
0.205
20,000
45,500
34,000
4,676
413
11,500
2024-04-26
V
AZT
0.19
0.19
0.18
0.19
0.005
71,207
25
0.18
0.19
2,907
10,500
37,800
14,000
6,000
2024-04-25
V
AZT
0.19
0.19
0.18
0.18
-0.015
438,655
64
0.175
0.195
263,861
42,000
25,000
36,500
500
70,000
644
2024-04-24
V
AZT
0.20
0.20
0.195
0.195
62,155
29
0.19
0.195
18,750
4,500
27,800
4,500
2,000
1,500
3,000
2024-04-23
V
AZT
0.20
0.205
0.195
0.195
-0.015
403,096
81
0.19
0.20
176,056
25,500
90,415
35,000
1,500
64,000
100
10,000
2024-04-22
V
AZT
0.215
0.22
0.205
0.21
-0.01
144,530
56
0.205
0.21
112,545
10,500
10,907
6,000
3,000
1,453
2024-04-19
V
AZT
0.215
0.22
0.21
0.22
0.01
73,225
30
0.21
0.22
27,000
7,500
15,500
1,500
3,500
18,000
25
2024-04-18
V
AZT
0.205
0.22
0.20
0.22
0.01
296,844
44
0.20
0.22
157,817
27,500
12,000
36,500
62,500
527
2024-04-17
V
AZT
0.23
0.23
0.21
0.21
-0.01
264,663
140
0.20
0.22
179,533
40,500
12,000
800
10,000
21,470
2024-04-16
V
AZT
0.22
0.22
0.215
0.22
14,030
16
0.215
0.22
12,900
1,000
130
2024-04-15
V
AZT
0.225
0.23
0.22
0.23
32,552
16
0.215
0.23
21,880
7,500
1,000
1,500
272
2024-04-12
V
AZT
0.23
0.23
0.21
0.22
-0.005
326,366
82
0.22
0.23
141,484
8,500
51,608
57,500
495
22,000
43,500
809
2024-04-11
V
AZT
0.22
0.23
0.22
0.225
-0.005
61,501
15
0.22
0.23
20,500
6,000
22,000
12,500
500
1
2024-04-10
V
AZT
0.225
0.23
0.22
0.23
437,635
81
0.22
0.23
340,900
26,500
25,600
11,500
32,000
802
2024-04-09
V
AZT
0.225
0.235
0.225
0.23
61,203
19
0.225
0.23
16,105
22,688
500
500
21,000
410
2024-04-08
V
AZT
0.23
0.24
0.225
0.23
268,765
163
0.22
0.23
118,691
93,500
22,500
14,000
4,000
15,000
814
2024-04-05
V
AZT
0.245
0.245
0.225
0.23
-0.015
448,500
140
0.225
0.23
278,606
49,550
5,850
19,500
49,670
500
43,500
774
2024-04-04
V
AZT
0.23
0.245
0.225
0.235
0.015
636,038
383
0.23
0.245
370,438
69,500
26,075
107,000
10,000
51,000
1,650
2024-04-03
V
AZT
0.225
0.23
0.215
0.23
0.01
240,160
58
0.215
0.23
98,452
23,500
41,000
41,000
500
35,088
420
2024-04-02
V
AZT
0.215
0.235
0.205
0.215
372,581
121
0.21
0.23
191,819
33,500
55,233
23,000
9,500
58,500
490
2024-04-01
V
AZT
0.20
0.22
0.195
0.215
0.025
264,178
67
0.215
0.22
89,577
9,000
75,000
30,000
16
59,000
360
2024-03-28
V
AZT
0.175
0.20
0.175
0.19
0.02
409,846
104
0.19
0.20
213,906
21,000
45,500
72,000
1,500
55,000
620
2024-03-27
V
AZT
0.18
0.18
0.17
0.17
-0.005
82,150
31
0.165
0.175
40,390
500
2,000
10,000
2,500
26,500
2024-03-26
V
AZT
0.175
0.18
0.17
0.18
0.01
27,068
13
0.165
0.19
17,000
9,000
1,000
68
2024-03-25
V
AZT
0.17
0.175
0.17
0.17
-0.005
80,415
16
0.165
0.175
74,000
2,000
4,000
310
2024-03-22
V
AZT
0.17
0.175
0.17
0.17
-0.005
58,510
12
0.17
0.175
14,500
5,000
20,000
6,500
12,500
10
2024-03-21
V
AZT
0.175
0.175
0.17
0.175
23,548
13
0.17
0.175
500
3,000
18,000
1,800
248
2024-03-20
V
AZT
0.17
0.18
0.17
0.18
0.005
92,400
28
0.17
0.18
38,500
13,500
23,000
10,000
7,000
200
2024-03-19
V
AZT
0.17
0.18
0.17
0.175
36,861
13
0.17
0.18
33,211
2,500
500
500
50
2024-03-18
V
AZT
0.175
0.19
0.175
0.175
-0.005
88,606
33
0.175
0.18
32,264
3,000
4,000
45,500
1,000
2,500
342
2024-03-15
V
AZT
0.17
0.18
0.17
0.175
-0.005
31,162
6
0.175
0.18
21,000
10,162
2024-03-14
V
AZT
0.19
0.19
0.175
0.175
-0.01
45,010
13
0.17
0.18
8,000
1,500
500
16,000
19,000
10
2024-03-13
V
AZT
0.185
0.19
0.18
0.19
0.005
89,025
20
0.17
0.195
6,000
7,000
51,000
17,000
8,000
25
2024-03-12
V
AZT
0.185
0.19
0.175
0.185
164,144
45
0.175
0.185
14,500
40,500
15,000
52,500
500
40,500
644
2024-03-11
V
AZT
0.18
0.19
0.18
0.185
0.005
114,561
28
0.17
0.19
59,792
11,500
394
16,000
26,000
875
2024-03-08
V
AZT
0.185
0.195
0.18
0.18
-0.01
254,299
60
0.175
0.18
169,310
4,000
29,463
21,500
28,500
1,226
2024-03-07
V
AZT
0.20
0.20
0.185
0.19
0.02
1,384,547
251
0.185
0.19
777,563
79,500
143,128
195,500
4,500
183,000
1,151
2024-03-06
V
AZT
0.17
0.175
0.17
0.175
0.005
18,520
9
0.17
0.175
1,500
1,000
3,750
8,000
4,000
270
2024-03-05
V
AZT
0.17
0.175
0.17
0.17
0.005
28,456
15
0.16
0.17
25,850
1,000
1,000
500
106
2024-03-04
V
AZT
0.16
0.18
0.16
0.17
0.005
331,860
96
0.165
0.18
192,436
38,700
24,000
35,000
1,000
40,000
374
2024-03-01
V
AZT
0.16
0.165
0.16
0.165
0.01
36,369
20
0.155
0.165
23,100
400
484
6,000
6,089
296
2024-02-29
V
AZT
0.16
0.16
0.155
0.16
48,051
15
0.155
0.16
18,000
12,000
5,000
12,597
454
2024-02-28
V
AZT
0.16
0.16
0.16
0.16
1,501
4
0.16
0.165
1,000
500
2024-02-27
V
AZT
0.15
0.16
0.15
0.16
0.01
145,658
36
0.15
0.165
80,600
17,000
20,000
11,500
16,000
251
2024-02-26
V
AZT
0.15
0.16
0.15
0.15
-0.005
93,500
10
0.15
0.16
40,000
27,500
9,500
16,500
2024-02-23
V
AZT
0.165
0.165
0.155
0.16
-0.005
93,306
49
0.15
0.165
18,606
18,500
3,000
31,500
21,500
200
2024-02-22
V
AZT
0.16
0.165
0.16
0.165
0.005
103,500
25
0.155
0.165
65,000
25,500
9,000
4,000
2024-02-21
V
AZT
0.155
0.165
0.155
0.16
-0.005
86,702
33
0.16
0.165
22,000
27,500
15,000
11,000
11,000
2024-02-20
V
AZT
0.16
0.165
0.15
0.15
218,887
54
0.145
0.165
87,500
22,500
18,600
27,000
63,000
287