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
03:40:54 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
AXNX
68.90
69.004
68.88
68.97
0.07
743,971
4,653
68.58
69.02
2024-03-27
Q
AXNX
68.90
69.05
68.752
68.90
-0.06
1,149,517
5,048
68.53
69.00
2024-03-26
Q
AXNX
68.75
69.0299
68.75
68.96
0.23
1,678,700
3,988
68.88
69.50
2024-03-25
Q
AXNX
68.43
68.815
68.31
68.73
0.47
492,699
3,995
62.00
74.62
2024-03-22
Q
AXNX
68.50
68.67
68.23
68.26
-0.01
1,025,416
4,613
68.15
69.68
2024-03-21
Q
AXNX
68.89
68.95
68.20
68.27
-0.48
1,462,625
6,264
67.80
68.86
2024-03-20
Q
AXNX
68.63
68.94
68.55
68.75
0.05
728,367
4,460
66.92
68.75
2024-03-19
Q
AXNX
68.25
69.07
68.20
68.70
0.45
1,217,501
5,842
67.28
69.35
2024-03-18
Q
AXNX
67.75
68.29
67.75
68.25
0.44
731,837
3,415
20.02
68.43
2024-03-15
Q
AXNX
67.65
67.90
67.65
67.81
-0.04
473,135
2,709
67.39
68.23
2024-03-14
Q
AXNX
67.80
68.04
67.80
67.85
0.01
381,480
3,443
67.31
68.16
2024-03-13
Q
AXNX
67.65
67.90
67.63
67.84
0.19
462,811
3,074
67.58
68.27
2024-03-12
Q
AXNX
67.52
67.75
67.40
67.65
0.14
389,068
2,538
67.28
68.43
2024-03-11
Q
AXNX
67.63
67.72
67.50
67.51
-0.12
429,900
3,169
67.28
68.43
2024-03-08
Q
AXNX
67.41
67.79
67.41
67.63
0.19
763,603
4,911
67.44
67.98
2024-03-07
Q
AXNX
67.43
67.695
67.15
67.44
-0.11
499,575
2,842
62.00
73.09
2024-03-06
Q
AXNX
67.50
67.99
67.345
67.55
0.17
917,830
4,458
67.25
67.75
2024-03-05
Q
AXNX
67.54
67.73
67.05
67.38
-0.21
1,205,298
5,748
67.11
67.57
2024-03-04
Q
AXNX
67.60
67.7899
67.41
67.59
-0.14
553,662
3,892
67.73
67.85
2024-03-01
Q
AXNX
67.99
67.99
67.20
67.78
-0.16
1,109,334
6,116
67.42
69.69
2024-02-29
Q
AXNX
68.30
68.30
66.68
67.94
-0.52
3,217,556
10,712
46.64
68.48
2024-02-28
Q
AXNX
68.24
68.46
68.14
68.46
0.15
558,027
4,324
67.82
68.60
2024-02-27
Q
AXNX
68.63
68.68
68.28
68.31
-0.32
376,026
3,912
67.66
74.50
2024-02-26
Q
AXNX
68.21
68.66
68.19
68.63
0.24
404,273
3,539
68.25
68.95
2024-02-23
Q
AXNX
68.13
68.52
68.00
68.39
0.26
674,203
4,065
67.81
69.72
2024-02-22
Q
AXNX
67.86
68.15
67.80
68.13
0.25
761,667
3,970
67.84
68.44
2024-02-21
Q
AXNX
67.95
68.01
67.755
67.88
-0.08
529,490
4,520
61.46
67.98
2024-02-20
Q
AXNX
67.83
68.00
67.80
67.96
0.20
515,815
3,897
67.81
69.35
2024-02-19
Q
AXNX
67.94
68.05
67.70
67.76
-0.14
0
0
67.39
67.86
2024-02-16
Q
AXNX
67.94
68.05
67.70
67.76
-0.14
776,850
4,157
67.39
67.86
2024-02-15
Q
AXNX
67.82
68.04
67.76
67.90
0.10
633,135
4,450
62.02
75.27
2024-02-14
Q
AXNX
67.95
67.95
67.74
67.80
-0.05
621,808
5,929
62.00
74.10
2024-02-13
Q
AXNX
67.75
68.00
67.62
67.85
781,210
6,826
67.65
67.86
2024-02-12
Q
AXNX
67.90
68.05
67.72
67.85
-0.10
1,175,242
6,766
67.82
68.79
2024-02-09
Q
AXNX
67.90
68.03
67.65
67.95
1,010,091
6,304
61.78
67.99
2024-02-08
Q
AXNX
67.78
67.97
67.63
67.95
0.15
784,896
6,021
67.67
73.85
2024-02-07
Q
AXNX
68.20
68.20
67.70
67.80
-0.29
1,076,028
6,468
67.47
69.68
2024-02-06
Q
AXNX
67.84
68.33
67.80
68.09
0.09
697,636
6,026
62.27
75.59
2024-02-05
Q
AXNX
67.52
68.14
67.40
68.00
0.35
784,611
4,665
67.76
68.09
2024-02-02
Q
AXNX
67.75
67.835
67.46
67.65
-0.05
698,905
6,151
61.73
73.70
2024-02-01
Q
AXNX
68.01
68.20
67.66
67.70
-0.18
1,029,653
8,564
67.66
68.00
2024-01-31
Q
AXNX
68.50
68.50
67.53
67.88
-0.12
1,532,219
10,273
67.72
68.24
2024-01-30
Q
AXNX
68.04
68.08
67.72
68.00
-0.22
892,917
6,608
62.24
75.20
2024-01-29
Q
AXNX
67.93
68.25
67.82
68.22
0.21
579,676
4,668
68.03
68.59
2024-01-26
Q
AXNX
68.28
68.305
67.76
68.01
-0.24
902,879
7,590
67.76
68.21
2024-01-25
Q
AXNX
68.35
68.47
67.70
68.25
0.19
1,692,943
11,621
68.00
75.19
2024-01-24
Q
AXNX
68.31
68.42
67.99
68.06
0.02
1,048,834
7,640
67.69
68.41
2024-01-23
Q
AXNX
68.00
68.185
67.51
68.04
0.06
1,681,405
11,021
67.46
68.41
2024-01-22
Q
AXNX
68.17
68.41
67.75
67.98
-0.01
1,434,540
10,027
67.80
68.32
2024-01-19
Q
AXNX
68.54
68.54
67.83
67.99
-0.34
2,178,077
11,866
67.79
68.35
2024-01-18
Q
AXNX
68.45
68.65
68.10
68.33
-0.03
1,994,975
12,049
68.13
68.72
2024-01-17
Q
AXNX
68.25
68.495
68.17
68.36
0.02
1,205,745
8,537
68.12
68.66
2024-01-16
Q
AXNX
68.60
68.69
68.30
68.34
-0.38
2,042,416
12,090
68.35
68.83
2024-01-15
Q
AXNX
68.79
68.8325
68.10
68.72
0
0
68.23
74.98
2024-01-12
Q
AXNX
68.79
68.8325
68.10
68.72
3,865,640
18,840
68.23
74.98
2024-01-11
Q
AXNX
68.90
68.99
68.61
68.72
-0.13
2,539,784
16,343
68.32
69.10
2024-01-10
Q
AXNX
69.03
69.15
68.83
68.85
-0.20
4,313,396
15,502
68.60
75.27
2024-01-09
Q
AXNX
68.92
69.08
68.695
69.05
-0.31
3,982,162
22,214
68.90
75.43
2024-01-08
Q
AXNX
68.955
69.68
68.38
69.36
11.79
14,477,869
58,912
69.00
69.49
2024-01-05
Q
AXNX
57.33
58.2399
55.09
57.57
-0.49
1,013,144
9,957
57.34
62.67
2024-01-04
Q
AXNX
56.92
58.26
56.53
58.06
1.39
450,918
5,229
57.84
58.41
2024-01-03
Q
AXNX
59.55
59.55
56.405
56.67
-3.04
713,970
7,597
56.44
61.89
2024-01-02
Q
AXNX
61.62
62.85
59.66
59.71
-2.52
434,201
6,741
59.29
68.34
2024-01-01
Q
AXNX
63.45
63.595
62.06
62.23
-1.52
0
0
61.91
67.84