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
14:36:16 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
AWRE
1.97
1.97
1.74
1.83
-0.24
115,037
359
1.81
1.90
2024-05-02
Q
AWRE
2.10
2.177
2.0105
2.07
-0.03
96,344
228
1.69
2.24
2024-05-01
Q
AWRE
2.00
2.1666
1.97
2.10
0.14
94,172
276
2.05
2.23
2024-04-30
Q
AWRE
1.82
2.05
1.80
1.96
0.10
166,650
358
1.80
2.03
2024-04-29
Q
AWRE
1.70
1.87
1.70
1.86
0.15
21,441
90
1.71
2.01
2024-04-26
Q
AWRE
1.6803
1.7177
1.68
1.71
-0.02
11,619
56
1.60
1.97
2024-04-25
Q
AWRE
1.76
1.80
1.68
1.73
-0.02
33,069
136
1.52
2.17
2024-04-24
Q
AWRE
1.68
1.75
1.68
1.75
0.05
27,964
163
1.60
1.99
2024-04-23
Q
AWRE
1.66
1.755
1.66
1.70
-0.03
23,787
117
1.61
1.87
2024-04-22
Q
AWRE
1.72
1.7352
1.715
1.72
0.03
26,482
128
1.69
1.86
2024-04-19
Q
AWRE
1.685
1.77
1.68
1.69
23,591
102
1.54
1.99
2024-04-18
Q
AWRE
1.71
1.71
1.65
1.69
0.01
21,893
108
1.67
1.85
2024-04-17
Q
AWRE
1.70
1.7509
1.65
1.68
-0.04
57,545
132
1.61
1.87
2024-04-16
Q
AWRE
1.62
1.74
1.60
1.72
0.09
41,720
162
1.60
1.92
2024-04-15
Q
AWRE
1.6989
1.6989
1.61
1.62
-0.09
14,682
77
1.60
2.16
2024-04-12
Q
AWRE
1.77
1.7898
1.68
1.71
-0.06
24,859
80
1.68
1.75
2024-04-11
Q
AWRE
1.75
1.7932
1.75
1.765
-0.025
7,279
81
1.70
1.95
2024-04-10
Q
AWRE
1.83
1.83
1.75
1.79
-0.03
20,227
231
1.61
1.83
2024-04-09
Q
AWRE
1.85
1.85
1.75
1.82
18,916
134
1.64
2.04
2024-04-08
Q
AWRE
1.80
1.8331
1.76
1.82
0.02
42,727
170
1.62
1.97
2024-04-05
Q
AWRE
1.75
1.80
1.74
1.80
0.03
14,758
120
1.79
1.98
2024-04-04
Q
AWRE
1.81
1.85
1.7301
1.77
-0.07
40,922
171
1.50
1.95
2024-04-03
Q
AWRE
1.785
1.88
1.77
1.84
0.03
21,627
128
1.61
2.00
2024-04-02
Q
AWRE
1.83
1.83
1.76
1.81
-0.02
56,412
183
1.61
1.96
2024-04-01
Q
AWRE
1.89
1.90
1.78
1.83
-0.04
58,099
252
1.77
1.92
2024-03-29
Q
AWRE
1.763
1.89
1.763
1.87
0.07
0
0
1.63
1.95
2024-03-28
Q
AWRE
1.763
1.89
1.763
1.87
0.07
24,692
178
1.63
1.95
2024-03-27
Q
AWRE
1.79
1.82
1.76
1.80
0.01
36,582
114
1.61
1.84
2024-03-26
Q
AWRE
1.84
1.86
1.79
1.79
0.01
21,077
125
1.64
1.88
2024-03-25
Q
AWRE
1.69
1.90
1.69
1.78
0.05
40,299
200
1.52
1.98
2024-03-22
Q
AWRE
1.81
1.87
1.70
1.73
-0.05
19,344
114
1.54
1.89
2024-03-21
Q
AWRE
1.75
1.87
1.725
1.78
-0.03
68,908
296
1.71
1.86
2024-03-20
Q
AWRE
1.77
1.85
1.77
1.81
0.03
109,907
238
1.69
1.95
2024-03-19
Q
AWRE
1.69
1.9999
1.69
1.78
0.08
140,784
370
1.71
1.97
2024-03-18
Q
AWRE
1.80
1.80
1.65
1.70
0.04
135,325
361
1.58
1.75
2024-03-15
Q
AWRE
1.62
1.69
1.53
1.66
0.06
85,144
317
1.52
2.10
2024-03-14
Q
AWRE
1.64
1.655
1.53
1.60
-0.02
129,310
322
1.54
1.63
2024-03-13
Q
AWRE
1.68
1.6939
1.58
1.62
-0.19
206,365
424
1.58
1.66
2024-03-12
Q
AWRE
1.80
1.8894
1.76
1.81
0.03
107,840
257
1.55
1.79
2024-03-11
Q
AWRE
1.82
1.82
1.73
1.78
-0.05
35,137
122
1.74
1.92
2024-03-08
Q
AWRE
1.94
1.94
1.7938
1.83
-0.13
33,459
136
1.82
2.10
2024-03-07
Q
AWRE
1.95
2.03
1.9314
1.96
-0.01
6,908
102
1.93
2.20
2024-03-06
Q
AWRE
1.96
2.04
1.9586
1.97
0.02
59,548
136
1.93
2.19
2024-03-05
Q
AWRE
2.04
2.045
1.95
1.95
-0.07
47,392
158
1.93
2.28
2024-03-04
Q
AWRE
2.01
2.0599
1.9745
2.02
0.05
36,183
99
1.98
2.09
2024-03-01
Q
AWRE
1.97
2.10
1.90
1.97
-0.02
59,930
258
1.96
2.16
2024-02-29
Q
AWRE
1.90
2.01
1.90
1.99
0.07
25,112
109
1.94
2.04
2024-02-28
Q
AWRE
2.02
2.02
1.915
1.92
-0.01
50,169
164
1.91
1.99
2024-02-27
Q
AWRE
1.97
2.05
1.93
1.93
0.04
136,685
528
1.79
2.19
2024-02-26
Q
AWRE
1.93
1.93
1.84
1.89
63,118
218
1.79
2.44
2024-02-23
Q
AWRE
1.87
1.90
1.85
1.88
0.03
4,026
56
1.86
2.00
2024-02-22
Q
AWRE
1.83
1.864
1.78
1.85
0.04
19,283
118
1.80
2.24
2024-02-21
Q
AWRE
1.84
1.91
1.78
1.81
0.0189
29,772
115
1.78
1.81
2024-02-20
Q
AWRE
2.02
2.05
1.84
1.84
-0.11
51,928
162
1.83
1.93
2024-02-19
Q
AWRE
1.9593
1.97
1.9023
1.97
0.03
0
0
1.94
2.24
2024-02-16
Q
AWRE
1.9593
1.97
1.9023
1.97
0.03
31,260
92
1.94
2.24
2024-02-15
Q
AWRE
1.93
1.9727
1.905
1.94
0.01
18,476
85
1.88
2.13
2024-02-14
Q
AWRE
1.82
1.95
1.82
1.93
0.16
47,772
326
1.72
2.17
2024-02-13
Q
AWRE
1.97
1.988
1.73
1.77
-0.18
62,982
257
1.65
1.80
2024-02-12
Q
AWRE
1.89
2.06
1.87
1.95
0.16
291,993
506
1.89
2.90
2024-02-09
Q
AWRE
1.69
1.85
1.682
1.79
0.11
31,468
101
1.65
2.46
2024-02-08
Q
AWRE
1.71
1.76
1.68
1.68
-0.05
4,326
46
1.65
1.86
2024-02-07
Q
AWRE
1.78
1.79
1.7201
1.73
36,281
128
1.72
2.80
2024-02-06
Q
AWRE
1.72
1.82
1.69
1.73
0.03
35,264
102
1.73
2.73