Dark
Streaming/Mobile
OldĀ Site
Home
Daily
Products
Help
Contact Us
Your Account
System Status
Sign-up for a FREE 30-day Stockwatch subscription and SEE NO ADS
10:05:05 EDT Tue 30 May 2023
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 ID:
Password:
Save
Close Prices Last 3 Months
Price/volumes not adjusted for restructures
Date
Ex
Sym
Open
High
Low
Close
Chg
Total Vol
#Tr
Bid
Ask
V-TSX-V
U-NEO ATS
A-Alpha
O-Omega
P-Pure
X-Chi-X
H-CX2
D-CXD
L-LiquidNet
M-TriAct
I-Instinet
Y-Lynx
S-CS2
2023-05-29
V
ADK
0.365
0.365
0.355
0.365
-0.005
57,962
27
0.36
0.37
53,743
3,000
190
4
2023-05-26
V
ADK
0.37
0.37
0.37
0.37
29,506
15
0.365
0.375
24,000
500
5,006
2023-05-25
V
ADK
0.37
0.375
0.37
0.37
71,438
22
0.365
0.375
34,000
4,000
25,500
3,000
510
4,000
263
2023-05-24
V
ADK
0.39
0.39
0.365
0.375
-0.02
208,427
70
0.37
0.375
166,800
1,500
22,500
1,500
1,235
14,000
180
2023-05-23
V
ADK
0.40
0.40
0.39
0.395
-0.005
324,559
59
0.39
0.395
224,500
17,000
40,000
10,000
100
500
10,500
21,354
2023-05-19
V
ADK
0.42
0.42
0.39
0.40
-0.025
224,052
53
0.40
0.405
157,500
9,500
41,500
14,000
1,000
550
2023-05-18
V
ADK
0.435
0.44
0.425
0.425
-0.01
88,710
33
0.42
0.425
67,500
3,000
4,000
5,500
3,000
5,200
500
2023-05-17
V
ADK
0.44
0.445
0.43
0.435
-0.01
162,534
38
0.43
0.435
80,000
1,500
35,000
16,500
510
28,000
724
2023-05-16
V
ADK
0.435
0.45
0.415
0.445
0.005
333,929
74
0.435
0.445
140,520
41,000
44,000
58,000
748
24,000
25,250
2023-05-15
V
ADK
0.42
0.44
0.42
0.44
0.025
268,228
82
0.435
0.44
179,435
25,000
22,500
16,500
340
22,500
673
2023-05-12
V
ADK
0.41
0.42
0.40
0.42
0.015
103,769
31
0.415
0.42
51,000
12,500
26,000
7,000
7,000
268
2023-05-11
V
ADK
0.39
0.41
0.39
0.405
0.02
184,000
45
0.40
0.41
119,500
20,500
15,500
13,500
15,000
2023-05-10
V
ADK
0.42
0.42
0.36
0.385
-0.035
531,149
157
0.385
0.39
382,529
45,500
34,500
15,500
556
5,500
44,500
363
2023-05-09
V
ADK
0.415
0.42
0.405
0.42
0.005
97,441
35
0.415
0.42
68,125
12,500
4,500
800
11,500
2023-05-08
V
ADK
0.395
0.435
0.395
0.415
0.02
308,452
141
0.41
0.415
208,845
25,000
11,000
27,500
450
22,500
11,055
2023-05-05
V
ADK
0.37
0.40
0.37
0.395
0.03
230,451
67
0.39
0.395
132,210
28,500
9,500
33,000
536
26,500
203
2023-05-04
V
ADK
0.365
0.38
0.36
0.36
260,382
72
0.36
0.37
173,300
18,000
10,000
28,500
239
30,000
340
2023-05-03
V
ADK
0.36
0.37
0.345
0.36
0.005
295,431
57
0.36
0.365
176,852
34,000
26,000
14,500
140
30,000
13,500
20
2023-05-02
V
ADK
0.37
0.37
0.35
0.355
-0.015
200,868
43
0.355
0.36
139,352
1,500
40,500
13,500
137
5,500
378
2023-05-01
V
ADK
0.37
0.38
0.365
0.37
0.005
190,056
50
0.365
0.37
103,445
18,500
12,000
27,000
227
28,000
20
2023-04-28
V
ADK
0.335
0.37
0.325
0.355
0.03
517,577
125
0.355
0.37
289,400
58,000
25,000
29,000
795
64,500
30,000
20,345
500
2023-04-27
V
ADK
0.285
0.33
0.28
0.325
0.055
265,490
63
0.32
0.33
209,100
27,500
7,500
8,000
300
12,000
233
2023-04-26
V
ADK
0.29
0.29
0.25
0.27
419,120
131
0.27
0.275
247,005
47,500
34,500
23,500
140
9,000
56,500
200
500
2023-04-25
V
ADK
0.285
0.32
0.27
0.27
-0.01
863,450
181
0.265
0.27
516,500
155,500
106,000
39,500
44,500
55
500
2023-04-24
V
ADK
0.285
0.29
0.27
0.28
0.005
195,321
104
0.28
0.285
124,300
38,500
16,000
7,000
400
8,500
221
2023-04-21
V
ADK
0.29
0.295
0.27
0.28
48,519
22
0.275
0.285
34,500
12,000
119
1,500
2023-04-20
V
ADK
0.28
0.30
0.28
0.30
0.015
16,210
7
0.285
0.30
13,500
2,000
205
500
5
2023-04-19
V
ADK
0.295
0.295
0.285
0.285
-0.01
26,591
17
0.28
0.285
26,506
81
3
2023-04-18
V
ADK
0.29
0.295
0.285
0.295
0.01
57,306
21
0.29
0.295
35,150
18,000
1,500
2,500
4
2023-04-17
V
ADK
0.30
0.30
0.285
0.29
-0.005
62,415
19
0.285
0.29
31,000
1,500
28,000
1,500
2023-04-14
V
ADK
0.28
0.31
0.275
0.295
0.025
229,145
46
0.295
0.30
157,000
2,500
69,500
112
31
2023-04-13
V
ADK
0.285
0.285
0.255
0.27
-0.005
192,546
44
0.27
0.275
142,500
38,000
2,000
145
9,500
300
2023-04-12
V
ADK
0.30
0.30
0.275
0.275
-0.015
70,501
24
0.275
0.295
36,000
4,000
16,000
500
14,000
2023-04-11
V
ADK
0.32
0.32
0.29
0.29
-0.025
310,410
55
0.28
0.305
166,500
36,000
66,000
30,500
300
11,000
100
2023-04-10
V
ADK
0.32
0.32
0.305
0.315
-0.005
131,160
47
0.31
0.315
76,500
35,500
7,500
127
9,000
2,500
30
2023-04-06
V
ADK
0.32
0.325
0.32
0.32
0.01
47,163
22
0.315
0.32
27,000
5,500
5,000
1,000
123
7,500
1,000
2023-04-05
V
ADK
0.32
0.32
0.305
0.315
89,387
18
0.31
0.315
36,000
16,500
10,000
16,500
10,000
386
2023-04-04
V
ADK
0.32
0.32
0.28
0.315
-0.005
240,048
58
0.315
0.335
140,000
23,500
64,000
133
12,000
16
2023-04-03
V
ADK
0.35
0.35
0.30
0.32
-0.025
296,175
85
0.315
0.32
177,764
9,500
68,500
13,000
911
1,000
24,500
545
2023-03-31
V
ADK
0.345
0.35
0.34
0.345
-0.005
84,173
90
0.345
0.35
62,980
18,000
2,500
202
2023-03-30
V
ADK
0.34
0.35
0.335
0.35
0.005
114,874
79
0.345
0.35
65,000
6,000
25,500
1,500
16,500
5
2023-03-29
V
ADK
0.36
0.365
0.34
0.34
-0.015
428,350
105
0.34
0.345
250,000
27,500
97,500
26,000
2,500
24,000
331
2023-03-28
V
ADK
0.365
0.365
0.35
0.355
109,100
52
0.35
0.355
74,510
5,000
11,000
12,000
115
6,000
365
2023-03-27
V
ADK
0.405
0.405
0.355
0.355
-0.045
309,776
95
0.355
0.36
203,316
31,000
18,000
16,500
40
7,000
33,000
170
2023-03-24
V
ADK
0.40
0.405
0.38
0.40
0.01
214,010
65
0.40
0.41
108,065
39,000
16,000
17,500
9,500
23,500
225
2023-03-23
V
ADK
0.375
0.39
0.37
0.39
0.02
59,650
18
0.385
0.395
11,150
15,500
18,000
7,000
8,000
2023-03-22
V
ADK
0.375
0.375
0.36
0.37
-0.01
123,719
47
0.365
0.37
68,000
15,500
9,000
12,500
18,500
67
2023-03-21
V
ADK
0.365
0.385
0.355
0.38
0.02
220,681
70
0.38
0.385
136,120
19,000
38,500
5,000
300
1,500
20,000
1
2023-03-20
V
ADK
0.36
0.36
0.36
0.36
-0.005
1,283
6
0.355
0.365
1,110
109
2023-03-17
V
ADK
0.355
0.355
0.355
0.355
-0.01
5,500
4
0.355
0.365
1,000
3,000
1,500
2023-03-16
V
ADK
0.36
0.365
0.35
0.365
0.015
15,651
12
0.365
0.37
13,150
2,500
2023-03-15
V
ADK
0.35
0.35
0.35
0.35
-0.01
15,001
11
0.35
0.36
2,500
1,000
6,000
700
4,500
300
2023-03-14
V
ADK
0.36
0.36
0.35
0.36
-0.005
92,821
27
0.355
0.36
48,300
9,000
9,500
14,000
12,000
2023-03-13
V
ADK
0.37
0.37
0.345
0.355
-0.005
123,957
52
0.355
0.365
59,548
2,000
46,000
8,000
300
7,500
2023-03-10
V
ADK
0.385
0.385
0.355
0.36
-0.02
62,673
28
0.355
0.38
50,860
3,000
4,500
1,000
300
2,000
1,000
2023-03-09
V
ADK
0.395
0.40
0.38
0.385
59,582
35
0.38
0.385
21,100
7,500
15,000
7,500
8,000
2023-03-08
V
ADK
0.365
0.41
0.36
0.39
0.035
134,279
60
0.38
0.395
86,000
14,000
7,500
12,000
14,500
277
2023-03-07
V
ADK
0.36
0.365
0.355
0.355
-0.005
28,465
15
0.355
0.365
28,380
2023-03-06
V
ADK
0.36
0.365
0.355
0.355
-0.01
86,802
24
0.355
0.36
43,850
15,000
6,500
13,500
450
7,500
1
2023-03-03
V
ADK
0.36
0.365
0.36
0.365
0.015
19,936
10
0.36
0.365
9,000
10,500
435
2023-03-02
V
ADK
0.35
0.355
0.34
0.35
59,466
25
0.35
0.36
30,000
1,000
20,000
3,000
150
5,000
315
2023-03-01
V
ADK
0.355
0.355
0.35
0.35
-0.005
28,002
8
0.35
0.36
18,000
2,000
3,500
4,500