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
21:15:16 EDT Sun 28 Apr 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
2024-04-26
Q
ATIF
0.92
0.9396
0.92
0.9396
0.0096
4,241
27
0.7314
1.17
2024-04-25
Q
ATIF
0.952
0.952
0.93
0.93
0.0001
2,128
11
0.78
1.17
2024-04-24
Q
ATIF
0.94
0.94
0.93
0.93
-0.01
2,412
15
0.80
1.17
2024-04-23
Q
ATIF
1.00
1.00
0.9401
0.9401
-0.0099
860
5
0.6929
1.17
2024-04-22
Q
ATIF
0.999
0.999
0.95
0.9737
0.0337
1,395
7
0.7301
1.17
2024-04-19
Q
ATIF
1.00
1.00
0.94
0.99
0.02
7,257
29
0.7591
1.17
2024-04-18
Q
ATIF
0.97
0.98
0.97
0.98
-0.02
340
9
0.78
1.08
2024-04-17
Q
ATIF
0.97
0.99
0.97
0.98
0.01
979
10
0.78
1.16
2024-04-16
Q
ATIF
0.97
0.99
0.97
0.97
2,836
14
0.77
1.08
2024-04-15
Q
ATIF
0.98
0.9801
0.9798
0.9798
-0.0502
2,738
38
0.78
1.08
2024-04-12
Q
ATIF
1.04
1.04
1.04
1.04
-0.01
170
14
0.8101
1.07
2024-04-11
Q
ATIF
0.98
0.98
0.98
0.98
-0.07
543
7
0.7317
1.16
2024-04-10
Q
ATIF
0.96
0.96
0.96
0.96
-0.07
576
10
0.8068
1.07
2024-04-09
Q
ATIF
0.96
0.96
0.96
0.96
53
5
0.6768
1.17
2024-04-08
Q
ATIF
0.96
0.9601
0.95
0.96
3,621
31
0.77
1.17
2024-04-05
Q
ATIF
0.97
0.97
0.96
0.96
-0.02
629
9
0.77
1.17
2024-04-04
Q
ATIF
0.98
0.98
0.98
0.98
-0.05
264
15
0.8001
1.17
2024-04-03
Q
ATIF
0.97
1.03
0.97
1.03
-0.08
1,205
23
0.8049
1.06
2024-04-02
Q
ATIF
0.99
1.1041
0.96
0.96
-0.01
22,871
93
0.77
1.17
2024-04-01
Q
ATIF
0.97
0.98
0.97
0.98
461
16
0.77
1.16
2024-03-29
Q
ATIF
1.01
1.01
0.98
0.98
0
0
0.8001
1.06
2024-03-28
Q
ATIF
1.01
1.01
0.98
0.98
636
15
0.8001
1.06
2024-03-27
Q
ATIF
0.98
1.00
0.98
1.00
-0.08
2,596
24
0.8566
1.15
2024-03-26
Q
ATIF
1.00
1.09
0.98
1.09
-0.02
5,255
24
0.80
1.09
2024-03-25
Q
ATIF
0.9901
1.04
0.9901
0.9903
-0.0297
908
16
0.8712
1.18
2024-03-22
Q
ATIF
1.09
1.09
1.09
1.09
0.01
432
11
0.9145
1.18
2024-03-21
Q
ATIF
1.00
1.04
1.00
1.04
-0.04
1,469
16
0.8101
1.09
2024-03-20
Q
ATIF
1.02
1.02
1.02
1.02
0.03
396
10
0.8101
1.09
2024-03-19
Q
ATIF
1.002
1.04
1.002
1.03
-0.05
468
9
0.8101
1.10
2024-03-18
Q
ATIF
1.06
1.0899
1.0052
1.04
-0.0301
1,063
20
0.8101
5.00
2024-03-15
Q
ATIF
1.12
1.12
1.045
1.05
0.025
1,727
16
0.9145
1.15
2024-03-14
Q
ATIF
0.99
1.02
0.97
0.97
-0.0199
13,567
47
0.97
1.10
2024-03-13
Q
ATIF
0.91
1.0137
0.91
0.99
0.0889
6,809
33
0.8232
1.09
2024-03-12
Q
ATIF
0.88
0.955
0.88
0.9111
-0.0989
6,588
67
0.8131
0.9795
2024-03-11
Q
ATIF
0.85
1.0238
0.85
1.0238
0.2138
7,511
56
1.05
1.19
2024-03-08
Q
ATIF
0.8152
0.8152
0.8152
0.8152
-0.0148
504
8
0.80
0.96
2024-03-07
Q
ATIF
0.8152
0.96
0.8152
0.85
-0.0495
1,373
24
0.7814
0.96
2024-03-06
Q
ATIF
0.8301
0.96
0.8301
0.92
0.037
1,276
22
0.7775
0.96
2024-03-05
Q
ATIF
0.8168
0.82
0.8168
0.82
1,715
11
0.76
0.9552
2024-03-04
Q
ATIF
0.80
0.8879
0.80
0.82
-0.10
2,067
14
0.80
0.888
2024-03-01
Q
ATIF
0.86
0.9795
0.86
0.92
-0.021
2,678
25
0.83
1.36
2024-02-29
Q
ATIF
0.85
0.9889
0.85
0.88
0.03
8,795
29
0.7774
1.35
2024-02-28
Q
ATIF
0.887
0.887
0.85
0.85
623
10
0.85
1.35
2024-02-27
Q
ATIF
0.855
0.94
0.80
0.86
-0.09
8,701
38
0.7408
1.05
2024-02-26
Q
ATIF
0.95
0.95
0.91
0.93
-0.09
2,474
17
0.8281
1.19
2024-02-23
Q
ATIF
0.9375
0.9375
0.9375
0.9375
-0.0825
779
11
0.91
1.01
2024-02-22
Q
ATIF
1.03
1.03
0.965
0.965
-0.065
1,273
16
0.91
1.41
2024-02-21
Q
ATIF
0.89
1.11
0.88
1.08
-0.05
5,415
35
0.89
1.18
2024-02-20
Q
ATIF
1.10
1.14
0.9501
1.13
-0.03
25,231
91
0.9237
1.28
2024-02-19
Q
ATIF
1.17
1.18
1.07
1.16
0.01
0
0
0.9901
1.25
2024-02-16
Q
ATIF
1.17
1.18
1.07
1.16
0.01
9,192
65
0.9901
1.25
2024-02-15
Q
ATIF
0.87
1.29
0.83
1.14
0.303
99,178
357
0.99
1.38
2024-02-14
Q
ATIF
0.8018
0.83
0.728
0.83
-0.0755
4,048
17
0.7301
1.19
2024-02-13
Q
ATIF
0.7296
0.806
0.702
0.8022
0.0872
15,210
55
0.7004
0.85
2024-02-12
Q
ATIF
0.70
0.771
0.70
0.76
-0.0577
10,489
38
0.7001
0.766
2024-02-09
Q
ATIF
0.8117
0.82
0.6831
0.7777
-0.0818
416,035
865
0.7001
0.809
2024-02-08
Q
ATIF
0.8458
0.86
0.8116
0.812
-0.008
4,144
56
0.8048
1.00
2024-02-07
Q
ATIF
0.811
0.8595
0.811
0.8595
0.0395
1,612
7
0.7852
1.02
2024-02-06
Q
ATIF
0.86
0.8799
0.81
0.811
-0.069
3,262
26
0.76
0.9443
2024-02-05
Q
ATIF
0.8885
0.8885
0.86
0.88
1,197
11
0.86
0.9552
2024-02-02
Q
ATIF
0.88
0.8884
0.88
0.8884
0.0077
831
7
0.875
0.9906
2024-02-01
Q
ATIF
0.8859
0.8859
0.876
0.876
-0.108
934
7
0.86
0.94
2024-01-31
Q
ATIF
0.862
0.862
0.862
0.862
-0.0055
152
12
0.85
1.00
2024-01-30
Q
ATIF
0.894
0.97
0.86
0.862
0.0105
3,272
31
0.86
1.04
2024-01-29
Q
ATIF
0.8515
0.9789
0.8515
0.9101
0.0789
1,142
20
0.86
1.06