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
03:42:47 EDT Fri 29 Mar 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
2024-03-28
Q
ASAZY
14.36
14.45
14.356
14.36
-0.20
110,172
370
14.36
14.40
2024-03-27
Q
ASAZY
14.49
14.58
14.48
14.56
-0.185
102,717
329
14.40
14.64
2024-03-26
Q
ASAZY
14.67
14.84
14.67
14.745
0.105
87,533
361
14.67
14.92
2024-03-25
Q
ASAZY
14.72
14.788
14.64
14.64
-0.15
140,532
408
14.63
14.82
2024-03-22
Q
ASAZY
14.89
14.91
14.76
14.79
-0.14
89,571
344
14.68
14.95
2024-03-21
Q
ASAZY
14.90
15.0025
14.885
14.93
0.01
79,474
350
14.85
15.04
2024-03-20
Q
ASAZY
14.69
14.93
14.64
14.92
0.35
66,462
368
14.74
15.07
2024-03-19
Q
ASAZY
14.45
14.63
14.42
14.57
0.25
74,996
387
14.44
14.73
2024-03-18
Q
ASAZY
14.51
14.55
14.29
14.32
-0.49
101,800
302
14.25
14.47
2024-03-15
Q
ASAZY
14.72
14.82
14.708
14.81
0.04
79,017
310
14.65
14.87
2024-03-14
Q
ASAZY
14.94
14.94
14.69
14.77
-0.21
66,481
275
14.67
14.85
2024-03-13
Q
ASAZY
15.08
15.09
14.94
14.98
0.03
340,770
325
14.94
15.10
2024-03-12
Q
ASAZY
14.74
14.97
14.66
14.95
0.29
100,693
376
14.81
14.98
2024-03-11
Q
ASAZY
14.60
14.7091
14.56
14.66
-0.07
116,052
361
14.50
14.71
2024-03-08
Q
ASAZY
14.76
14.84
14.68
14.73
0.22
62,013
349
14.69
14.84
2024-03-07
Q
ASAZY
14.50
14.57
14.45
14.51
0.18
75,657
347
14.40
14.60
2024-03-06
Q
ASAZY
14.31
14.406
14.275
14.33
0.13
120,674
322
14.22
14.42
2024-03-05
Q
ASAZY
14.13
14.285
14.13
14.20
0.01
58,810
314
14.11
14.30
2024-03-04
Q
ASAZY
14.13
14.25
14.13
14.19
-0.08
55,436
355
14.04
14.31
2024-03-01
Q
ASAZY
14.18
14.27
14.14
14.244
0.054
62,385
307
14.09
14.42
2024-02-29
Q
ASAZY
14.28
14.3771
14.1601
14.19
0.02
55,877
351
14.15
14.33
2024-02-28
Q
ASAZY
14.10
14.18
14.078
14.17
0.01
49,851
320
14.14
14.23
2024-02-27
Q
ASAZY
14.15
14.1772
14.12
14.16
-0.02
67,728
318
13.99
14.27
2024-02-26
Q
ASAZY
14.16
14.24
14.10
14.18
-0.07
46,955
317
14.01
14.26
2024-02-23
Q
ASAZY
14.22
14.2684
14.20
14.25
0.06
50,772
337
14.08
14.36
2024-02-22
Q
ASAZY
14.08
14.20
14.08
14.19
0.13
67,110
343
14.02
14.26
2024-02-21
Q
ASAZY
13.97
14.08
13.955
14.06
-0.04
97,969
312
13.90
14.10
2024-02-20
Q
ASAZY
13.97
14.16
13.97
14.10
0.45
139,583
340
13.97
14.21
2024-02-19
Q
ASAZY
13.57
13.73
13.52
13.65
-0.07
0
0
2024-02-16
Q
ASAZY
13.57
13.73
13.52
13.65
-0.07
63,494
392
13.56
13.80
2024-02-15
Q
ASAZY
13.622
13.72
13.6101
13.72
0.248
103,053
329
13.56
13.77
2024-02-14
Q
ASAZY
13.41
13.48
13.37
13.472
0.202
89,802
374
13.31
13.52
2024-02-13
Q
ASAZY
13.25
13.34
13.18
13.27
-0.42
119,969
443
13.25
13.34
2024-02-12
Q
ASAZY
13.65
13.74
13.64
13.69
0.13
68,375
352
13.57
13.80
2024-02-09
Q
ASAZY
13.52
13.59
13.485
13.56
-0.04
85,272
356
13.43
13.64
2024-02-08
Q
ASAZY
13.57
13.63
13.56
13.60
0.01
58,808
383
13.32
13.84
2024-02-07
Q
ASAZY
13.53
13.65
13.499
13.59
-0.04
80,145
368
13.58
13.79
2024-02-06
Q
ASAZY
13.48
13.65
13.48
13.63
0.18
71,863
370
13.45
13.78
2024-02-05
Q
ASAZY
13.45
13.46
13.34
13.45
-0.21
130,532
428
13.16
13.62
2024-02-02
Q
ASAZY
13.562
13.67
13.5471
13.66
-0.17
50,679
318
13.36
13.83
2024-02-01
Q
ASAZY
13.67
13.85
13.6601
13.83
0.155
71,514
403
13.54
13.96
2024-01-31
Q
ASAZY
13.86
13.873
13.66
13.675
-0.095
85,974
336
13.56
13.96
2024-01-30
Q
ASAZY
13.75
13.82
13.69
13.77
0.079
88,988
354
13.49
13.99
2024-01-29
Q
ASAZY
13.595
13.71
13.53
13.691
0.081
83,059
365
13.38
13.84
2024-01-26
Q
ASAZY
13.70
13.712
13.59
13.61
-0.09
59,199
354
13.42
13.90
2024-01-25
Q
ASAZY
13.61
13.713
13.60
13.70
0.165
83,461
375
13.41
13.89
2024-01-24
Q
ASAZY
13.62
13.65
13.51
13.535
-0.015
1,879,485
398
13.31
13.81
2024-01-23
Q
ASAZY
13.72
13.72
13.47
13.55
-0.18
1,382,491
555
13.41
13.56
2024-01-22
Q
ASAZY
13.81
13.86
13.70
13.73
0.15
435,131
450
13.68
13.74
2024-01-19
Q
ASAZY
13.52
13.59
13.44
13.58
0.03
69,003
368
13.27
13.72
2024-01-18
Q
ASAZY
13.47
13.55
13.432
13.55
0.1275
76,734
416
13.23
13.71
2024-01-17
Q
ASAZY
13.24
13.43
13.24
13.4225
-0.0275
97,091
445
13.11
13.52
2024-01-16
Q
ASAZY
13.48
13.55
13.4101
13.45
-0.385
105,982
408
13.22
13.70
2024-01-15
Q
ASAZY
13.91
13.91
13.788
13.835
0.0825
0
0
2024-01-12
Q
ASAZY
13.91
13.91
13.788
13.835
0.0825
60,965
380
9.99
15.50
2024-01-11
Q
ASAZY
13.82
13.8325
13.618
13.7525
-0.0575
110,148
383
13.55
13.90
2024-01-10
Q
ASAZY
13.72
13.83
13.72
13.81
0.0795
51,838
318
13.53
14.00
2024-01-09
Q
ASAZY
13.65
13.78
13.63
13.7305
-0.1095
52,766
221
13.72
13.91
2024-01-08
Q
ASAZY
13.71
13.86
13.71
13.84
0.25
97,888
313
13.54
14.02
2024-01-05
Q
ASAZY
13.57
13.77
13.52
13.59
-0.09
65,400
197
13.43
13.84
2024-01-04
Q
ASAZY
13.58
13.7699
13.58
13.68
0.14
73,190
263
13.42
13.89
2024-01-03
Q
ASAZY
13.52
13.58
13.42
13.54
-0.53
79,359
262
13.28
13.68
2024-01-02
Q
ASAZY
14.12
14.143
14.03
14.07
-0.31
118,363
272
13.96
14.35
2024-01-01
Q
ASAZY
14.41
14.47
14.36
14.38
-0.04
0
0