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
09:53:30 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
AZN
68.18
68.35
67.675
67.75
-0.51
3,617,025
21,538
67.08
68.28
2024-03-27
Q
AZN
67.08
68.375
67.065
68.26
1.93
8,444,399
41,178
68.07
68.22
2024-03-26
Q
AZN
66.25
66.455
65.765
66.33
0.47
3,133,185
18,129
66.25
66.33
2024-03-25
Q
AZN
66.21
66.43
65.795
65.86
-0.40
4,424,630
24,522
65.60
71.91
2024-03-22
Q
AZN
66.49
66.84
66.20
66.26
0.07
4,098,666
23,073
65.35
66.30
2024-03-21
Q
AZN
66.61
66.79
66.175
66.19
0.46
5,351,787
27,688
66.19
66.71
2024-03-20
Q
AZN
65.57
65.88
65.20
65.73
-0.13
3,553,214
21,527
65.60
66.91
2024-03-19
Q
AZN
65.60
65.90
65.25
65.86
0.01
3,402,625
21,068
65.16
66.43
2024-03-18
Q
AZN
66.01
66.37
65.805
65.85
-0.46
3,886,500
19,551
65.81
66.43
2024-03-15
Q
AZN
67.40
67.44
66.075
66.31
-0.73
6,027,401
29,034
66.13
72.09
2024-03-14
Q
AZN
67.73
67.73
66.67
67.04
-0.54
4,626,237
26,574
66.66
67.09
2024-03-13
Q
AZN
67.46
68.03
67.43
67.58
0.18
4,687,922
26,324
67.20
67.90
2024-03-12
Q
AZN
67.54
67.69
67.26
67.40
-0.27
6,156,353
39,918
67.43
68.00
2024-03-11
Q
AZN
67.22
67.7699
66.83
67.67
1.17
3,927,370
22,595
66.88
67.67
2024-03-08
Q
AZN
66.17
66.58
65.98
66.50
0.31
4,412,503
23,262
65.75
66.75
2024-03-07
Q
AZN
65.82
66.51
65.73
66.19
0.92
6,130,547
24,822
64.88
66.30
2024-03-06
Q
AZN
64.74
65.53
64.74
65.27
0.46
4,490,601
23,364
64.15
71.08
2024-03-05
Q
AZN
64.91
65.32
64.61
64.81
0.02
3,728,916
20,897
64.35
64.80
2024-03-04
Q
AZN
64.29
64.82
64.15
64.79
0.19
4,406,607
19,650
64.51
65.20
2024-03-01
Q
AZN
64.36
64.825
63.98
64.60
0.44
3,966,502
20,066
63.81
65.21
2024-02-29
Q
AZN
65.17
65.21
63.74
64.16
-1.19
6,084,520
33,621
63.26
69.65
2024-02-28
Q
AZN
65.46
65.78
65.16
65.35
-0.98
6,030,672
25,229
65.28
66.03
2024-02-27
Q
AZN
65.935
66.455
65.77
66.33
0.40
4,433,588
24,161
60.18
66.87
2024-02-26
Q
AZN
66.08
66.37
65.7501
65.93
0.10
4,597,855
21,672
65.10
66.50
2024-02-23
Q
AZN
64.96
65.925
64.95
65.83
1.70
7,387,765
33,268
65.79
65.83
2024-02-22
Q
AZN
63.26
64.5788
63.26
64.13
0.025
9,723,088
34,754
64.04
64.41
2024-02-21
Q
AZN
64.38
65.09
64.22
65.09
0.05
5,402,420
31,774
65.09
65.50
2024-02-20
Q
AZN
66.05
66.07
64.58
65.04
0.77
6,427,391
33,551
65.21
66.00
2024-02-19
Q
AZN
63.84
64.525
63.60
64.27
1.43
0
0
64.10
64.58
2024-02-16
Q
AZN
63.84
64.525
63.60
64.27
1.43
7,648,038
35,629
64.10
64.58
2024-02-15
Q
AZN
61.77
62.86
61.77
62.84
1.18
7,641,095
36,656
62.84
62.88
2024-02-14
Q
AZN
61.20
61.77
61.06
61.66
0.63
12,203,528
47,593
61.55
66.37
2024-02-13
Q
AZN
61.25
61.70
60.76
61.03
-0.38
8,271,878
39,726
61.03
61.41
2024-02-12
Q
AZN
61.16
61.44
60.47
61.41
-0.85
12,065,804
47,116
61.30
61.50
2024-02-09
Q
AZN
62.71
63.37
62.08
62.26
-1.26
13,734,503
61,536
62.00
62.37
2024-02-08
Q
AZN
62.02
63.895
61.7008
63.52
-3.03
28,928,928
121,010
63.55
63.59
2024-02-07
Q
AZN
66.77
66.90
66.49
66.55
-0.49
6,587,726
27,713
67.50
68.00
2024-02-06
Q
AZN
65.85
67.085
65.58
67.04
1.90
5,566,759
29,727
67.08
67.20
2024-02-05
Q
AZN
65.14
65.64
65.02
65.14
-0.50
10,849,481
40,143
64.65
71.10
2024-02-02
Q
AZN
65.97
66.095
65.585
65.64
-1.21
6,745,305
23,855
65.42
71.25
2024-02-01
Q
AZN
66.21
66.935
66.00
66.85
0.21
4,472,084
24,743
66.02
66.86
2024-01-31
Q
AZN
67.75
67.83
66.545
66.64
-0.56
4,572,629
29,638
63.28
67.51
2024-01-30
Q
AZN
67.35
67.36
66.94
67.20
0.01
4,649,338
28,910
66.20
67.55
2024-01-29
Q
AZN
67.26
67.31
66.93
67.19
0.09
4,944,735
26,886
66.95
69.00
2024-01-26
Q
AZN
67.74
67.81
66.97
67.10
0.08
5,021,739
22,798
66.90
72.83
2024-01-25
Q
AZN
66.51
67.02
66.34
67.02
0.42
4,491,464
25,064
66.00
68.40
2024-01-24
Q
AZN
66.73
66.925
66.37
66.60
-0.15
5,684,629
28,257
66.10
72.50
2024-01-23
Q
AZN
66.29
66.82
65.92
66.75
-0.39
4,984,091
27,504
66.20
66.88
2024-01-22
Q
AZN
67.74
67.835
66.69
67.14
0.60
10,160,382
48,067
66.70
68.00
2024-01-19
Q
AZN
66.89
66.95
66.42
66.54
0.02
7,081,506
31,820
66.41
72.53
2024-01-18
Q
AZN
65.91
66.785
65.74
66.52
0.27
7,171,078
31,578
61.19
66.66
2024-01-17
Q
AZN
66.05
66.465
65.71
66.25
-1.02
8,365,229
43,010
65.65
66.25
2024-01-16
Q
AZN
67.06
67.68
66.895
67.27
-2.15
5,618,419
33,072
67.00
67.79
2024-01-15
Q
AZN
69.35
69.60
69.1801
69.42
0.24
0
0
69.40
69.91
2024-01-12
Q
AZN
69.35
69.60
69.1801
69.42
0.24
3,464,732
21,561
69.40
69.91
2024-01-11
Q
AZN
69.83
69.91
68.79
69.18
-0.39
4,612,501
29,371
68.98
70.00
2024-01-10
Q
AZN
69.08
69.615
68.98
69.57
0.66
7,251,143
24,819
68.70
69.92
2024-01-09
Q
AZN
69.28
69.56
68.885
68.91
-0.30
4,087,302
25,980
68.00
68.94
2024-01-08
Q
AZN
68.57
69.25
68.325
69.21
0.83
4,250,759
25,882
69.00
69.50
2024-01-05
Q
AZN
68.31
68.905
68.10
68.38
-0.40
5,011,964
27,586
68.42
68.97
2024-01-04
Q
AZN
68.71
69.35
68.67
68.78
0.46
4,785,961
28,817
68.50
69.35
2024-01-03
Q
AZN
67.73
68.695
67.48
68.32
-0.08
5,437,049
32,599
68.13
68.60
2024-01-02
Q
AZN
66.84
68.61
66.82
68.40
1.05
7,502,999
40,610
68.24
68.70
2024-01-01
Q
AZN
67.38
67.52
67.04
67.35
0.05
0
0
67.13
68.34