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
06:59:06 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
Vol
#Tr
Bid
Ask
2024-05-03
Q
ALGT
55.22
56.08
54.55
55.63
1.26
313,293
4,545
53.75
64.68
2024-05-02
Q
ALGT
54.67
54.90
53.065
54.37
0.69
309,890
4,535
48.47
55.73
2024-05-01
Q
ALGT
55.01
55.01
52.38
53.68
-0.88
434,311
7,252
52.50
56.00
2024-04-30
Q
ALGT
56.01
56.02
54.29
54.56
-2.18
375,532
6,059
54.27
55.50
2024-04-29
Q
ALGT
57.00
57.9999
56.15
56.74
-0.30
227,888
3,766
56.50
61.76
2024-04-26
Q
ALGT
58.51
58.64
56.77
57.04
-0.95
359,921
4,863
57.04
57.41
2024-04-25
Q
ALGT
58.27
58.86
56.00
57.99
-1.08
645,904
7,277
56.00
64.68
2024-04-24
Q
ALGT
61.52
61.58
58.87
59.07
-2.56
400,180
4,591
59.07
65.67
2024-04-23
Q
ALGT
61.52
62.76
60.95
61.63
-0.58
183,980
2,953
56.37
64.24
2024-04-22
Q
ALGT
62.71
62.97
61.80
62.21
-0.10
192,668
3,635
60.00
68.11
2024-04-19
Q
ALGT
61.00
62.5675
61.00
62.31
0.54
211,297
3,692
56.37
62.84
2024-04-18
Q
ALGT
61.99
63.40
61.70
61.77
0.51
234,481
3,913
59.52
64.12
2024-04-17
Q
ALGT
61.70
62.72
60.96
61.26
0.74
261,123
4,239
60.53
67.30
2024-04-16
Q
ALGT
60.13
60.90
59.54
60.52
-0.23
217,012
4,025
60.52
67.29
2024-04-15
Q
ALGT
61.47
61.96
60.10
60.70
-0.55
331,185
4,671
60.75
65.43
2024-04-12
Q
ALGT
62.33
62.38
60.64
61.25
-2.07
344,421
5,640
60.65
63.85
2024-04-11
Q
ALGT
62.51
63.72
61.01
63.32
1.17
293,855
4,430
62.00
125.00
2024-04-10
Q
ALGT
65.50
66.61
61.81
62.15
-3.94
511,415
6,876
61.76
62.40
2024-04-09
Q
ALGT
64.81
66.38
64.81
66.09
0.29
213,338
3,887
55.19
68.06
2024-04-08
Q
ALGT
65.80
66.90
64.99
65.80
0.17
202,383
3,649
65.80
67.95
2024-04-05
Q
ALGT
65.25
66.112
63.90
65.63
-0.09
419,751
5,362
64.00
73.26
2024-04-04
Q
ALGT
66.06
69.84
65.32
65.72
-0.18
360,049
5,075
65.10
73.78
2024-04-03
Q
ALGT
67.21
68.265
65.34
65.90
-1.50
264,468
6,041
65.69
66.65
2024-04-02
Q
ALGT
68.23
69.565
67.11
67.40
-2.02
279,178
6,159
67.04
67.77
2024-04-01
Q
ALGT
75.21
75.21
69.31
69.42
-5.79
372,053
5,674
69.00
69.95
2024-03-29
Q
ALGT
75.88
77.15
75.00
75.21
-1.04
0
0
73.71
76.71
2024-03-28
Q
ALGT
75.88
77.15
75.00
75.21
-1.04
163,204
2,830
73.71
76.71
2024-03-27
Q
ALGT
73.85
76.63
73.38
76.25
3.25
205,250
3,252
75.49
76.78
2024-03-26
Q
ALGT
74.10
74.185
72.80
73.00
-0.32
107,240
2,790
72.49
73.75
2024-03-25
Q
ALGT
72.42
73.51
71.98
73.32
0.92
126,696
2,612
72.76
80.31
2024-03-22
Q
ALGT
72.58
72.84
71.705
72.40
0.395
220,353
4,105
63.13
73.10
2024-03-21
Q
ALGT
70.83
72.855
70.2182
72.005
1.725
373,240
4,327
70.50
72.87
2024-03-20
Q
ALGT
66.85
70.63
66.51
70.28
2.37
273,956
4,828
68.00
71.00
2024-03-19
Q
ALGT
67.28
68.0469
67.19
67.91
0.41
177,132
3,582
66.00
72.01
2024-03-18
Q
ALGT
67.33
68.16
66.26
67.50
-0.11
187,549
2,997
67.00
78.16
2024-03-15
Q
ALGT
67.31
68.4582
65.59
67.61
0.56
655,881
5,495
66.00
78.97
2024-03-14
Q
ALGT
69.97
70.64
66.47
67.05
-3.01
262,730
5,178
66.62
68.05
2024-03-13
Q
ALGT
70.16
72.55
69.69
70.06
-0.07
232,209
3,540
69.73
69.94
2024-03-12
Q
ALGT
70.08
71.78
68.40
70.13
-0.79
222,353
4,297
68.75
74.00
2024-03-11
Q
ALGT
72.06
72.51
70.655
70.92
-1.57
175,631
3,465
70.39
73.00
2024-03-08
Q
ALGT
74.09
74.69
71.925
72.49
-0.49
306,874
3,766
71.00
72.41
2024-03-07
Q
ALGT
74.73
75.97
72.61
72.98
-1.76
222,344
3,867
72.21
82.06
2024-03-06
Q
ALGT
73.28
74.955
72.64
74.74
2.41
217,008
4,287
64.08
79.75
2024-03-05
Q
ALGT
72.78
73.785
72.245
72.33
-1.40
159,298
3,457
65.65
72.82
2024-03-04
Q
ALGT
71.48
73.82
71.03
73.73
1.75
425,582
5,232
73.12
73.73
2024-03-01
Q
ALGT
73.50
73.50
71.525
71.925
-0.855
225,635
4,091
71.61
72.38
2024-02-29
Q
ALGT
74.67
75.44
72.50
72.78
-1.14
211,891
4,102
65.93
76.00
2024-02-28
Q
ALGT
74.37
75.4299
73.41
73.92
-1.30
266,790
5,024
73.92
76.54
2024-02-27
Q
ALGT
76.39
77.16
74.615
75.22
-0.16
213,982
3,762
74.68
75.72
2024-02-26
Q
ALGT
75.50
76.605
75.00
75.38
-0.36
213,722
4,321
74.40
88.35
2024-02-23
Q
ALGT
78.80
79.20
75.72
75.74
-2.92
285,319
4,379
75.32
76.16
2024-02-22
Q
ALGT
79.10
80.37
78.50
78.66
-0.20
267,385
4,719
75.00
83.83
2024-02-21
Q
ALGT
81.39
81.40
78.02
78.86
-2.70
214,103
4,164
76.54
89.88
2024-02-20
Q
ALGT
80.66
82.72
80.285
81.56
0.41
215,358
4,669
81.56
83.83
2024-02-19
Q
ALGT
80.86
82.14
79.13
81.15
-1.01
0
0
72.13
82.82
2024-02-16
Q
ALGT
80.86
82.14
79.13
81.15
-1.01
239,514
4,663
72.13
82.82
2024-02-15
Q
ALGT
81.33
83.82
81.33
82.16
1.76
189,003
4,685
81.78
82.62
2024-02-14
Q
ALGT
79.15
80.48
77.6267
80.40
2.97
249,453
4,394
73.40
89.01
2024-02-13
Q
ALGT
76.98
78.255
76.11
78.03
-1.15
277,552
4,627
75.99
78.95
2024-02-12
Q
ALGT
77.92
80.25
77.92
79.18
0.58
232,311
4,718
79.18
80.50
2024-02-09
Q
ALGT
77.74
79.00
76.31
78.60
0.66
213,219
3,743
71.37
79.30
2024-02-08
Q
ALGT
77.00
78.25
75.32
77.94
1.68
177,091
3,523
74.00
79.80
2024-02-07
Q
ALGT
78.51
78.715
75.59
76.26
-2.24
230,778
4,610
75.00
79.60
2024-02-06
Q
ALGT
73.99
79.6299
73.925
78.50
5.40
352,368
5,667
75.00
86.82
2024-02-05
Q
ALGT
77.07
79.70
72.00
73.10
-6.01
632,223
8,236
66.95
75.75