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
00:42:46 EDT Mon 21 Apr 2025
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
2025-04-17
V
ADK
0.245
0.25
0.24
0.24
-0.01
247,068
81
0.24
0.245
168,348
6,500
4,000
30,000
200
36,500
1,000
2025-04-16
V
ADK
0.25
0.26
0.25
0.25
-0.01
243,913
81
0.25
0.255
200,203
3,000
5,000
20,500
100
14,500
400
2025-04-15
V
ADK
0.26
0.26
0.255
0.26
163,105
53
0.255
0.26
144,500
2,500
15,500
2025-04-14
V
ADK
0.265
0.265
0.26
0.26
-0.01
201,890
51
0.26
0.265
147,500
1,500
10,000
22,000
678
21,000
300
2025-04-11
V
ADK
0.275
0.275
0.27
0.27
-0.005
92,376
38
0.27
0.275
72,000
1,500
18,000
700
50
2025-04-10
V
ADK
0.27
0.275
0.27
0.275
0.005
191,007
61
0.27
0.275
125,600
16,000
27,000
5,000
17,000
400
2025-04-09
V
ADK
0.27
0.275
0.265
0.27
0.01
182,167
59
0.27
0.275
63,700
1,500
46,000
45,000
665
2,500
22,500
300
2025-04-08
V
ADK
0.27
0.27
0.255
0.26
-0.01
128,278
44
0.26
0.27
112,500
14,000
1,500
276
2025-04-07
V
ADK
0.26
0.27
0.26
0.27
92,237
30
0.265
0.27
53,000
236
500
18,500
19,300
700
2025-04-04
V
ADK
0.275
0.275
0.25
0.27
179,583
72
0.26
0.27
153,970
17,000
5,000
150
2,500
700
2025-04-03
V
ADK
0.28
0.28
0.27
0.27
-0.01
264,658
87
0.27
0.28
135,500
31,000
30,000
15,500
550
3,500
47,500
705
2025-04-02
V
ADK
0.28
0.285
0.28
0.28
36,672
20
0.28
0.29
19,330
4,000
12,000
400
633
2025-04-01
V
ADK
0.31
0.31
0.28
0.28
-0.02
217,157
76
0.28
0.295
129,525
19,000
15,000
12,000
38,000
1,000
175
2025-03-31
V
ADK
0.285
0.305
0.275
0.30
0.02
275,473
88
0.295
0.30
135,580
18,000
45,000
19,000
57,500
393
2025-03-28
V
ADK
0.285
0.29
0.27
0.29
0.01
263,605
79
0.28
0.29
172,920
5,400
18,500
32,500
100
4,500
29,500
100
2025-03-27
V
ADK
0.29
0.29
0.275
0.28
-0.01
125,797
56
0.28
0.29
92,000
3,000
6,500
14,500
650
1,500
7,000
647
2025-03-26
V
ADK
0.285
0.29
0.28
0.29
93,365
44
0.29
0.295
70,803
11,000
1,000
3,000
2,500
5,000
2025-03-25
V
ADK
0.285
0.30
0.28
0.29
-0.005
98,512
55
0.29
0.295
39,000
24,000
1,500
28,500
12
5,500
2025-03-24
V
ADK
0.29
0.30
0.28
0.295
0.02
130,760
87
0.295
0.30
70,029
9,000
11,500
26,500
13,000
428
2025-03-21
V
ADK
0.295
0.295
0.275
0.275
-0.015
267,690
122
0.275
0.295
111,100
15,682
50,000
25,000
100
62,000
3,256
2025-03-20
V
ADK
0.30
0.30
0.285
0.29
-0.01
280,901
100
0.29
0.295
160,501
71,000
1,500
23,000
2,500
22,000
2025-03-19
V
ADK
0.29
0.305
0.29
0.30
0.01
150,582
63
0.295
0.30
40,011
16,000
42,000
21,000
68
31,500
2025-03-18
V
ADK
0.31
0.31
0.29
0.29
-0.015
86,344
48
0.29
0.31
68,000
5,000
5,000
3,000
4,500
516
2025-03-17
V
ADK
0.315
0.315
0.295
0.305
-0.005
78,002
33
0.30
0.31
73,000
4,500
2025-03-14
V
ADK
0.315
0.32
0.30
0.31
-0.0025
43,885
23
0.305
0.315
40,550
1,000
500
360
1,000
375
2025-03-13
V
ADK
0.32
0.32
0.30
0.3125
-0.0025
80,702
35
0.31
0.32
51,500
15,500
6,000
100
4,500
3,100
2025-03-12
V
ADK
0.315
0.32
0.31
0.315
0.005
53,100
28
0.315
0.32
13,100
1,000
21,500
16,000
2025-03-11
V
ADK
0.33
0.33
0.305
0.305
-0.015
68,362
47
0.305
0.315
33,500
17,000
5,000
4,000
600
2,000
5,500
361
2025-03-10
V
ADK
0.315
0.325
0.30
0.32
0.005
210,986
92
0.32
0.33
88,500
25,000
28,000
37,000
350
31,000
745
2025-03-07
V
ADK
0.32
0.325
0.305
0.315
0.0025
96,212
43
0.315
0.32
61,500
25,000
9,500
200
2025-03-06
V
ADK
0.32
0.33
0.305
0.3125
-0.0125
189,689
70
0.315
0.32
162,908
17,000
3,500
5,000
178
2025-03-05
V
ADK
0.33
0.34
0.315
0.335
0.015
150,173
54
0.33
0.335
111,000
1,000
18,500
15,000
2,000
2,671
2025-03-04
V
ADK
0.325
0.33
0.315
0.325
-0.01
139,174
57
0.32
0.33
129,844
4,000
2,830
2025-03-03
V
ADK
0.35
0.35
0.32
0.335
-0.005
279,063
64
0.335
0.34
179,235
45,500
14,000
100
29,000
5,400
300
2025-02-28
V
ADK
0.34
0.345
0.32
0.34
376,229
207
0.34
0.35
211,510
22,000
31,000
55,500
200
2,500
52,000
299
2025-02-27
V
ADK
0.35
0.35
0.335
0.335
-0.015
324,987
77
0.34
0.35
181,300
24,000
42,000
18,000
47,500
11,187
2025-02-26
V
ADK
0.365
0.365
0.34
0.35
-0.015
329,111
83
0.35
0.355
157,904
21,500
15,000
47,000
500
86,000
606
2025-02-25
V
ADK
0.365
0.365
0.355
0.365
0.01
291,733
80
0.36
0.365
134,010
12,500
75,500
30,000
37,000
918
2025-02-24
V
ADK
0.35
0.365
0.35
0.355
0.005
115,520
22
0.355
0.365
90,500
500
8,000
7,000
300
6,000
620
2025-02-21
V
ADK
0.365
0.37
0.345
0.345
-0.015
396,122
79
0.35
0.37
219,100
44,500
11,000
47,000
5
36,500
37,000
760
2025-02-20
V
ADK
0.34
0.365
0.34
0.36
0.02
2,102,862
150
0.36
0.365
1,802,055
75,000
64,000
83,500
100
59,500
16,157
2025-02-19
V
ADK
0.345
0.345
0.34
0.34
-0.005
272,016
45
0.34
0.345
234,500
8,000
13,500
5,000
499
10,500
16
2025-02-18
V
ADK
0.345
0.345
0.335
0.345
0.01
86,801
43
0.34
0.345
57,800
7,000
3,500
1,000
17,000
10
2025-02-14
V
ADK
0.345
0.345
0.335
0.34
-0.005
247,633
79
0.335
0.345
71,900
16,000
34,000
32,000
300
92,689
334
2025-02-13
V
ADK
0.325
0.345
0.31
0.34
0.025
708,489
141
0.34
0.345
488,907
57,000
28,000
53,500
345
500
78,500
312
2025-02-12
V
ADK
0.325
0.325
0.31
0.315
-0.01
119,505
45
0.315
0.325
112,650
3,000
1,000
500
500
1,500
215
2025-02-11
V
ADK
0.335
0.335
0.325
0.325
-0.01
121,427
33
0.325
0.33
106,557
2,500
200
12,000
100
2025-02-10
V
ADK
0.325
0.34
0.32
0.335
0.01
174,267
56
0.335
0.34
124,625
17,500
13,000
5,000
12,500
834
2025-02-07
V
ADK
0.33
0.33
0.32
0.33
0.005
57,846
43
0.325
0.33
36,000
9,000
500
2,500
300
7,500
1,694
2025-02-06
V
ADK
0.35
0.355
0.325
0.325
-0.025
290,229
79
0.325
0.33
220,064
15,000
4,500
28,000
21,000
102
207
2025-02-05
V
ADK
0.345
0.35
0.34
0.345
0.005
1,311,828
99
0.345
0.35
229,889
18,500
10,500
1,033,000
100
18,000
987
2025-02-04
V
ADK
0.365
0.365
0.34
0.34
-0.015
354,303
108
0.33
0.34
249,185
21,000
24,000
36,000
451
3,000
20,000
254
2025-02-03
V
ADK
0.36
0.375
0.355
0.355
-0.01
466,507
176
0.355
0.36
210,248
115,000
17,000
41,000
750
2,500
76,500
1,000
207
2025-01-31
V
ADK
0.35
0.375
0.345
0.365
1,418,702
111
0.365
0.375
257,037
12,500
47,000
1,011,500
200
35,500
53,500
479
300
2025-01-30
V
ADK
0.37
0.37
0.36
0.37
0.005
245,179
112
0.365
0.37
117,240
22,041
9,000
40,500
982
52,500
2,616
2025-01-29
V
ADK
0.35
0.405
0.35
0.365
0.02
1,143,115
374
0.36
0.365
766,100
148,500
71,000
76,500
833
6,500
70,000
1,807
2025-01-28
V
ADK
0.335
0.345
0.33
0.345
0.015
418,145
127
0.34
0.345
274,040
82,000
31,500
17,500
9,500
1,768
2025-01-27
V
ADK
0.325
0.335
0.32
0.33
0.01
232,744
76
0.33
0.335
138,510
20,500
49,500
1
5,500
11,000
6,580
2025-01-24
V
ADK
0.335
0.335
0.315
0.325
-0.005
253,491
89
0.32
0.33
163,349
13,000
17,500
9,500
700
45,000
2,908
2025-01-23
V
ADK
0.345
0.345
0.32
0.33
-0.015
446,414
106
0.33
0.335
344,144
23,000
9,500
21,500
47,500
340
2025-01-22
V
ADK
0.335
0.355
0.33
0.345
0.005
322,742
118
0.345
0.35
154,459
84,000
20,000
100
63,500
383
2025-01-21
V
ADK
0.335
0.34
0.33
0.34
0.005
183,357
62
0.335
0.34
118,860
23,000
15,000
5,500
220
20,500
276