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
15:42:39 EDT Sun 05 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
ANLDF
0.058
0.0615
0.058
0.0615
0.003185
324,465
27
0.0552
0.0685
2024-05-02
Q
ANLDF
0.058125
0.061
0.0575
0.058315
0.001175
263,576
20
0.0532
0.061
2024-05-01
Q
ANLDF
0.0599
0.0629
0.055
0.05714
0.00344
1,145,299
94
0.055
0.068
2024-04-30
Q
ANLDF
0.0551
0.0551
0.0527
0.0537
0.00045
261,900
13
0.053
0.0599
2024-04-29
Q
ANLDF
0.0544
0.055
0.0517
0.05325
0.00225
1,306,333
48
0.0516
0.059
2024-04-26
Q
ANLDF
0.052715
0.0528
0.05002
0.051
-0.0039
310,642
41
0.0506
0.06
2024-04-25
Q
ANLDF
0.0547
0.055
0.0483
0.0549
0.00144
298,279
38
0.0481
0.0552
2024-04-24
Q
ANLDF
0.0521
0.0545
0.0521
0.05346
-0.00104
599,735
35
0.0521
0.06
2024-04-23
Q
ANLDF
0.0583
0.0583
0.04925
0.0545
0.0004
813,320
56
0.0533
0.0636
2024-04-22
Q
ANLDF
0.0653
0.0653
0.0535
0.0541
-0.0067
1,179,881
85
0.05
0.0583
2024-04-19
Q
ANLDF
0.06355
0.0652
0.0581
0.0608
-0.00262
1,153,037
56
0.0595
0.0653
2024-04-18
Q
ANLDF
0.062
0.0653
0.062
0.06342
-0.00238
166,804
20
0.0621
0.0656
2024-04-17
Q
ANLDF
0.0678
0.0687
0.06385
0.0658
-0.0013
440,339
38
0.062
0.0694
2024-04-16
Q
ANLDF
0.07
0.0731
0.066
0.0671
-0.0049
262,000
30
0.0624
0.075
2024-04-15
Q
ANLDF
0.0725
0.0759
0.07
0.072
-0.0002
566,191
30
0.065
0.0835
2024-04-12
Q
ANLDF
0.078
0.078
0.0722
0.0722
-0.0028
837,156
38
0.065
0.0803
2024-04-11
Q
ANLDF
0.077
0.077
0.07235
0.075
-0.0016
912,697
56
0.0625
0.078
2024-04-10
Q
ANLDF
0.07592
0.078
0.074
0.0766
-0.0014
1,059,474
58
0.065
0.078
2024-04-09
Q
ANLDF
0.07612
0.078
0.07175
0.078
0.0041
504,447
48
0.069
0.0815
2024-04-08
Q
ANLDF
0.0712
0.0739
0.069265
0.0739
555,158
27
0.065
0.0776
2024-04-05
Q
ANLDF
0.070025
0.0739
0.0689
0.0739
0.0036
258,359
14
0.065
0.0823
2024-04-04
Q
ANLDF
0.073
0.073912
0.0703
0.0703
584,080
28
0.0599
0.0734
2024-04-03
Q
ANLDF
0.0735
0.07577
0.0701
0.0703
-0.0015
1,100,769
51
0.072
0.073
2024-04-02
Q
ANLDF
0.0697
0.0735
0.069
0.0718
0.0017
875,865
124
0.065
0.0735
2024-04-01
Q
ANLDF
0.0747
0.0747
0.0688
0.0701
-0.003
1,351,427
54
0.0697
0.0759
2024-03-29
Q
ANLDF
0.0668
0.0731
0.0628
0.0731
0.00815
0
0
2024-03-28
Q
ANLDF
0.0668
0.0731
0.0628
0.0731
0.00815
1,555,526
50
0.061
0.0759
2024-03-27
Q
ANLDF
0.0699
0.07
0.0622
0.06495
-0.003
1,034,394
26
0.06
0.07
2024-03-26
Q
ANLDF
0.0633
0.07
0.0615
0.06795
0.00005
1,556,552
35
0.06
0.07
2024-03-25
Q
ANLDF
0.0699
0.0699
0.06495
0.0679
0.0009
448,113
29
0.0622
0.07
2024-03-22
Q
ANLDF
0.0673
0.07
0.065033
0.067
0.0003
808,121
36
0.063
0.079
2024-03-21
Q
ANLDF
0.0673
0.0673
0.0622
0.0667
0.0011
651,087
28
0.0589
0.0673
2024-03-20
Q
ANLDF
0.0679
0.0679
0.06418
0.0656
-0.0017
392,293
21
0.06
0.0673
2024-03-19
Q
ANLDF
0.0665
0.0698
0.0624
0.0673
0.0007
752,986
46
0.065
0.069
2024-03-18
Q
ANLDF
0.0622
0.0666
0.05795
0.0666
0.00552
906,634
29
0.0585
0.0726
2024-03-15
Q
ANLDF
0.0587
0.0621
0.0576
0.06108
0.00238
202,809
18
0.056
0.07
2024-03-14
Q
ANLDF
0.058
0.0587
0.0542
0.0587
0.0008
539,413
37
0.056
0.0619
2024-03-13
Q
ANLDF
0.0597
0.06096
0.0561
0.0579
-0.0001
759,881
42
0.0535
0.0579
2024-03-12
Q
ANLDF
0.0583
0.06
0.058
0.058
118,791
15
0.0555
0.0622
2024-03-11
Q
ANLDF
0.0603
0.0605
0.056
0.058
0.002
675,239
39
0.05
0.0625
2024-03-08
Q
ANLDF
0.06
0.062575
0.056
0.056
-0.003
733,632
42
0.05
0.0625
2024-03-07
Q
ANLDF
0.05895
0.061
0.05895
0.059
-0.00035
224,225
34
0.0559
0.06
2024-03-06
Q
ANLDF
0.056
0.06024
0.0556
0.05935
0.00221
597,535
42
0.0559
0.061
2024-03-05
Q
ANLDF
0.062
0.062
0.057
0.05714
-0.004635
196,833
25
0.0555
0.061
2024-03-04
Q
ANLDF
0.06655
0.06655
0.0589
0.061775
-0.004225
449,338
42
0.0535
0.062
2024-03-01
Q
ANLDF
0.0621
0.066
0.0621
0.066
0.0026
537,003
35
0.0561
0.0757
2024-02-29
Q
ANLDF
0.05895
0.0634
0.05895
0.0634
0.00075
185,106
32
0.0595
0.0634
2024-02-28
Q
ANLDF
0.062
0.0634
0.0619
0.06265
0.00155
114,878
17
0.0555
0.0634
2024-02-27
Q
ANLDF
0.0615
0.0623
0.06
0.0611
0.0003
64,048
19
0.0526
0.0634
2024-02-26
Q
ANLDF
0.06
0.0608
0.0596
0.0608
27,976
9
0.0589
0.0634
2024-02-23
Q
ANLDF
0.061692
0.061692
0.0596
0.0608
0.0001
267,311
23
0.0507
0.0608
2024-02-22
Q
ANLDF
0.0628
0.0628
0.0596
0.0607
0.0008
227,494
22
0.0555
0.0642
2024-02-21
Q
ANLDF
0.0595
0.06153
0.0555
0.0599
0.0004
139,299
22
0.0555
0.0628
2024-02-20
Q
ANLDF
0.0639
0.0639
0.057
0.0595
-0.00428
1,487,173
85
0.0555
0.0631
2024-02-19
Q
ANLDF
0.0637
0.0659
0.062
0.06378
-0.00092
0
0
2024-02-16
Q
ANLDF
0.0637
0.0659
0.062
0.06378
-0.00092
145,170
17
0.06
0.0648
2024-02-15
Q
ANLDF
0.066
0.066
0.063
0.0647
0.0006
127,864
16
0.0631
0.0665
2024-02-14
Q
ANLDF
0.0684
0.0684
0.0631
0.0641
-0.0002
338,019
36
0.062
0.0693
2024-02-13
Q
ANLDF
0.06655
0.06655
0.063
0.0643
-0.0029
714,435
40
0.058
0.0684
2024-02-12
Q
ANLDF
0.0653
0.0674
0.0631
0.0672
0.001335
620,557
46
0.062
0.0684
2024-02-09
Q
ANLDF
0.0669
0.0699
0.063556
0.065865
-0.001135
412,147
41
0.0601
0.07
2024-02-08
Q
ANLDF
0.0706
0.0706
0.0635
0.067
-0.0048
1,389,762
112
0.0635
0.07
2024-02-07
Q
ANLDF
0.069815
0.072
0.068
0.0718
0.0018
587,314
51
0.0644
0.0734
2024-02-06
Q
ANLDF
0.0715
0.0735
0.07
0.07
-0.0005
336,400
32
0.0635
0.0734