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
09:57:25 EDT Sat 04 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
2024-05-03
V
FAN
0.125
0.125
0.10
0.10
-0.025
526,100
36
0.10
0.115
439,600
4,500
15,000
47,500
19,500
2024-05-02
V
FAN
0.125
0.125
0.125
0.125
66,395
11
0.12
0.125
31,170
15,000
20,000
2024-05-01
V
FAN
0.12
0.125
0.12
0.125
0.005
31,385
10
0.115
0.125
25,540
5,500
1
2024-04-30
V
FAN
0.12
0.12
0.115
0.115
-0.005
14,200
4
0.115
0.12
1,000
7,000
6,000
2024-04-29
V
FAN
0.115
0.12
0.11
0.12
62,069
12
0.11
0.12
50,540
1,500
10,000
29
2024-04-26
V
FAN
0.115
0.12
0.11
0.12
0.01
115,715
15
0.11
0.12
101,000
500
5,000
9,000
115
2024-04-25
V
FAN
0.115
0.115
0.105
0.11
67,800
11
0.105
0.115
63,000
2,500
2,000
2024-04-24
V
FAN
0.12
0.12
0.11
0.11
-0.015
94,150
21
0.11
0.115
76,000
4,500
6,000
7,000
650
2024-04-23
V
FAN
0.115
0.125
0.105
0.125
0.015
1,166,551
36
0.12
0.125
1,157,000
1,000
8,500
51
2024-04-22
V
FAN
0.11
0.115
0.105
0.105
93,000
19
0.105
0.115
66,000
10,000
5,000
12,000
2024-04-19
V
FAN
0.105
0.10
0.11
2024-04-18
V
FAN
0.12
0.12
0.105
0.105
-0.01
43,000
10
0.10
0.11
35,500
3,000
500
4,000
2024-04-17
V
FAN
0.11
0.115
0.11
0.115
30,000
11
0.11
0.115
22,000
1,000
2,500
4,500
2024-04-16
V
FAN
0.12
0.12
0.115
0.115
-0.01
56,288
11
0.105
0.115
56,150
38
2024-04-15
V
FAN
0.12
0.125
0.115
0.125
-0.005
40,486
20
0.12
0.125
36,300
500
1,000
2,000
400
2024-04-12
V
FAN
350
2
0.12
0.13
250
2024-04-11
V
FAN
0.105
0.13
0.105
0.13
0.025
28,500
12
0.12
0.13
28,500
2024-04-10
V
FAN
0.105
0.105
0.105
0.105
0.005
191,000
3
0.10
0.105
14,000
177,000
Symbol Change AVA to FAN
2024-04-09
V
AVA
0.105
0.105
0.10
0.10
-0.005
22,200
7
0.095
0.105
18,000
4,000
2024-04-08
V
AVA
0.105
0.105
0.105
0.105
-0.005
13,100
4
0.10
0.105
13,100
2024-04-05
V
AVA
0.11
0.11
0.10
0.11
0.01
3,936
4
0.105
0.11
3,436
500
2024-04-04
V
AVA
0.10
0.11
0.10
0.11
0.01
200,800
28
0.10
0.11
160,000
6,000
10,000
4,500
20,000
2024-04-03
V
AVA
0.10
0.10
0.10
0.10
0.005
26,100
4
0.095
0.10
1,000
20,000
5,000
100
2024-04-02
V
AVA
0.10
0.105
0.09
0.105
0.01
152,762
15
0.095
0.105
126,000
9,000
250
17,000
2024-04-01
V
AVA
0.095
0.095
0.095
0.095
0.005
28,298
7
0.095
0.10
28,000
2024-03-28
V
AVA
0.085
0.095
0.085
0.09
0.005
184,484
43
0.09
0.095
123,900
1,000
10,000
18,000
27,000
2024-03-27
V
AVA
0.085
0.085
0.085
0.085
0.005
1,010
2
0.075
0.085
1,000
10
2024-03-26
V
AVA
0.09
0.09
0.08
0.08
26,000
4
0.08
0.085
16,000
10,000
2024-03-25
V
AVA
0.08
0.08
0.08
0.08
8,694
5
0.08
0.09
8,110
2024-03-22
V
AVA
0.09
0.09
0.075
0.08
-0.01
200,830
23
0.08
0.09
138,100
10,000
3,000
3,000
45,000
30
2024-03-21
V
AVA
0.10
0.10
0.09
0.09
-0.005
17,241
6
0.085
0.09
17,000
1
2024-03-20
V
AVA
0.095
0.095
0.095
0.095
0.005
6,000
1
0.09
0.10
6,000
2024-03-19
V
AVA
0.105
0.105
0.09
0.09
-0.015
31,545
9
0.09
0.095
29,120
2,000
125
2024-03-18
V
AVA
0.105
0.095
0.105
2024-03-15
V
AVA
0.105
0.105
0.105
0.105
0.01
1,360
2
0.095
0.105
1,000
360
2024-03-14
V
AVA
0.10
0.10
0.095
0.095
38,435
8
0.095
0.105
310
5,000
16,000
12,000
5,000
2024-03-13
V
AVA
0.10
0.10
0.10
0.10
0.005
5,000
1
0.095
0.105
5,000
2024-03-12
V
AVA
0.095
0.095
0.095
0.095
-0.005
11,500
5
0.095
0.10
1,000
10,500
2024-03-11
V
AVA
0.10
0.10
0.10
0.10
0.005
28,367
6
0.095
0.10
8,000
9,000
11,000
2024-03-08
V
AVA
0.095
0.095
0.095
0.095
0.005
10,125
4
0.09
0.10
2,000
4,000
4,000
2024-03-07
V
AVA
0.085
0.09
0.085
0.09
18,355
7
0.09
0.095
17,000
855
2024-03-06
V
AVA
0.10
0.10
0.09
0.09
-0.01
30,960
13
0.09
0.095
29,300
1,000
30
2024-03-05
V
AVA
0.10
0.115
0.10
0.10
0.01
271,932
37
0.10
0.11
175,000
4,000
12,000
80,000
12
2024-03-04
V
AVA
0.075
0.09
0.07
0.09
0.015
221,417
31
0.09
0.095
116,000
20,000
31,000
52,333
11
2024-03-01
V
AVA
0.075
0.075
0.075
0.075
59,100
3
0.07
0.075
59,000
2024-02-29
V
AVA
0.075
0.075
0.075
0.075
0.01
32,735
11
0.07
0.075
31,000
1,235
2024-02-28
V
AVA
0.075
0.075
0.065
0.065
-0.005
8,980
6
0.065
0.075
8,000
2024-02-27
V
AVA
0.075
0.075
0.07
0.07
1,832,598
77
0.07
0.075
1,247,000
289,000
37,000
210,000
49,000
2024-02-26
V
AVA
0.075
0.075
0.07
0.07
-0.005
371,203
10
0.07
0.075
371,000
200
2024-02-23
V
AVA
0.07
0.075
0.07
0.075
0.005
29,203
7
0.07
0.075
29,200
2024-02-22
V
AVA
0.075
0.075
0.065
0.07
100,800
9
0.065
0.075
92,800
8,000
2024-02-21
V
AVA
0.07
0.075
0.07
0.075
59,623
7
0.065
0.075
50,000
9,000
323
2024-02-20
V
AVA
0.075
0.08
0.075
0.075
-0.01
42,441
11
0.07
0.08
25,000
10,000
500
6,000
12
2024-02-16
V
AVA
0.085
0.085
0.085
0.085
1,056
2
0.08
0.09
1,000
56
2024-02-15
V
AVA
0.085
0.085
0.085
0.085
2,000
1
0.08
0.085
2,000
2024-02-14
V
AVA
0.085
0.085
0.085
0.085
0.005
1,000
1
0.08
0.085
1,000
2024-02-13
V
AVA
0.08
0.08
0.08
0.08
-0.01
67,250
6
0.08
0.085
46,000
21,000
2024-02-12
V
AVA
200
1
0.08
0.09
2024-02-09
V
AVA
0.09
0.09
0.09
0.09
10,260
2
0.085
0.095
10,000
2024-02-08
V
AVA
0.10
0.10
0.085
0.09
126,142
11
0.085
0.10
116,010
10,000
2024-02-07
V
AVA
0.09
0.09
0.09
0.09
0.005
19,056
5
0.09
0.10
19,000
56
2024-02-06
V
AVA
0.10
0.10
0.10
0.10
0.015
1,120
2
0.09
0.105
1,000
2024-02-05
V
AVA
0.095
0.095
0.085
0.085
-0.015
81,340
13
0.085
0.10
60,000
21,000