Dark
Streaming/Mobile
Old Site
Home
Products
Help
Contact Us
Your Account
System Status
Sign-up for a FREE 30-day Stockwatch subscription and SEE NO ADS
19:55:59 EDT Sat 18 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
Vol
#Tr
Bid
Ask
2024-05-17
Q
AASP
0.397
0.126
0.488
2024-05-16
Q
AASP
0.397
0.2056
1.47
2024-05-15
Q
AASP
0.397
0.397
0.397
0.397
-0.003
350
1
0.173
0.50
2024-05-14
Q
AASP
0.40
0.208
0.8805
2024-05-13
Q
AASP
0.40
0.2056
0.49
2024-05-10
Q
AASP
0.40
0.2056
0.398
2024-05-09
Q
AASP
0.40
0.40
0.40
0.40
0.06
250
1
0.206
0.49
2024-05-08
Q
AASP
0.34
0.126
0.498
2024-05-07
Q
AASP
0.34
0.34
0.34
0.34
350
1
0.202
0.8805
2024-05-06
Q
AASP
0.34
0.2056
0.348
2024-05-03
Q
AASP
0.30
0.34
0.30
0.34
0.1679
2,600
3
0.163
0.8805
2024-05-02
Q
AASP
0.262
0.262
0.172
0.1721
-0.2259
24,770
7
0.163
0.348
2024-05-01
Q
AASP
0.398
0.2533
0.8805
2024-04-30
Q
AASP
0.398
0.204
0.394
2024-04-29
Q
AASP
0.398
0.398
0.398
0.398
9
1
0.204
0.398
2024-04-26
Q
AASP
0.398
0.248
0.50
2024-04-25
Q
AASP
0.398
0.2423
0.50
2024-04-24
Q
AASP
0.398
0.172
0.50
2024-04-23
Q
AASP
0.398
0.2423
0.398
2024-04-22
Q
AASP
0.398
0.398
0.398
0.398
10
1
0.2021
0.49
2024-04-19
Q
AASP
0.35
0.398
0.35
0.398
-0.002
650
2
0.204
0.50
2024-04-18
Q
AASP
0.40
0.40
0.40
0.40
0.1539
150
1
0.2423
0.404
2024-04-17
Q
AASP
0.2461
0.2461
0.2461
0.2461
-0.1589
2,500
1
0.2021
0.50
2024-04-16
Q
AASP
0.405
0.405
0.405
0.405
86
3
0.246
0.50
2024-04-15
Q
AASP
0.405
0.153
0.50
2024-04-12
Q
AASP
0.405
0.246
0.50
2024-04-11
Q
AASP
0.405
0.172
0.49
2024-04-10
Q
AASP
0.405
0.246
0.50
2024-04-09
Q
AASP
0.405
0.405
0.405
0.405
0.185
250
1
0.204
0.50
2024-04-08
Q
AASP
0.22
0.233
0.406
2024-04-05
Q
AASP
0.22
0.2423
0.50
2024-04-04
Q
AASP
0.22
0.204
0.406
2024-04-03
Q
AASP
0.22
0.233
0.50
2024-04-02
Q
AASP
0.22
0.22
0.22
0.22
-0.185
100
1
0.172
0.406
2024-04-01
Q
AASP
0.405
0.405
0.405
0.405
28
1
0.204
0.50
2024-03-29
Q
AASP
0.405
2024-03-28
Q
AASP
0.405
0.2121
0.50
2024-03-27
Q
AASP
0.405
0.2121
0.50
2024-03-26
Q
AASP
0.405
0.405
0.405
0.405
0.015
700
1
0.2121
0.406
2024-03-25
Q
AASP
0.39
0.39
0.39
0.39
10
1
0.233
0.406
2024-03-22
Q
AASP
0.39
0.2011
0.407
2024-03-21
Q
AASP
0.39
0.233
0.50
2024-03-20
Q
AASP
0.39
0.203
0.418
2024-03-19
Q
AASP
0.39
0.203
0.438
2024-03-18
Q
AASP
0.39
0.39
0.39
0.39
0.09
170
1
0.203
0.438
2024-03-15
Q
AASP
0.30
0.30
0.30
0.30
1,130
1
0.233
0.438
2024-03-14
Q
AASP
0.30
0.30
0.30
0.30
-0.138
1,200
1
0.2021
0.50
2024-03-13
Q
AASP
0.438
0.172
0.438
2024-03-12
Q
AASP
0.438
0.233
0.50
2024-03-11
Q
AASP
0.438
0.233
0.438
2024-03-08
Q
AASP
0.438
0.438
0.438
0.438
-0.012
175
1
0.2021
0.438
2024-03-07
Q
AASP
0.45
0.2021
0.50
2024-03-06
Q
AASP
0.45
0.202
0.50
2024-03-05
Q
AASP
0.45
0.172
0.438
2024-03-04
Q
AASP
0.45
0.233
0.50
2024-03-01
Q
AASP
0.45
0.203
0.50
2024-02-29
Q
AASP
0.45
0.2322
0.50
2024-02-28
Q
AASP
0.45
0.2322
0.50
2024-02-27
Q
AASP
0.45
0.45
0.45
0.45
-0.05
125
1
0.126
0.50
2024-02-26
Q
AASP
0.50
0.233
0.50
2024-02-23
Q
AASP
0.50
0.2322
0.49
2024-02-22
Q
AASP
0.50
0.172
0.49
2024-02-21
Q
AASP
0.50
0.172
0.50
2024-02-20
Q
AASP
0.50
0.126
0.50
2024-02-19
Q
AASP
0.327
0.50
0.327
0.50
0.172
0
0