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
15:42:16 EDT Sat 21 Jun 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
2025-06-20
V
AEP
0.85
0.86
0.84
0.84
-0.02
48,558
54
0.84
0.87
14,395
4,000
15,544
7,000
4,000
1,857
1,000
2025-06-19
V
AEP
0.86
0.87
0.85
0.85
40,848
32
0.85
0.87
8,500
10,500
7,500
500
500
13,000
132
2025-06-18
V
AEP
0.83
0.85
0.83
0.84
0.01
61,436
44
0.83
0.86
29,603
3,500
6,000
12,500
237
500
7,000
673
2025-06-17
V
AEP
0.85
0.85
0.81
0.83
-0.01
364,501
197
0.83
0.86
110,475
38,962
71,550
41,000
460
4,500
47,000
23,676
6,000
2025-06-16
V
AEP
0.87
0.89
0.84
0.84
-0.03
229,500
136
0.84
0.88
131,317
18,000
20,500
21,500
200
500
4,000
8,948
6,000
12,000
2025-06-13
V
AEP
0.93
0.93
0.86
0.86
-0.07
633,765
251
0.86
0.92
145,850
36,500
123,500
57,000
19
1,000
74,000
1,355
6,000
184,600
2025-06-12
V
AEP
0.90
0.93
0.85
0.93
0.01
721,617
261
0.90
0.93
176,605
44,000
55,500
63,000
20,000
77,000
41,104
23,000
187,000
2025-06-11
V
AEP
0.88
0.92
0.84
0.90
0.04
511,790
203
0.87
0.92
136,471
19,900
72,000
32,000
130
500
9,000
9,348
30,000
167,000
2025-06-10
V
AEP
0.90
0.90
0.84
0.86
-0.03
960,308
365
0.86
0.90
436,176
62,000
100,500
141,500
938
2,500
59,500
41,093
26,000
60,500
2025-06-09
V
AEP
0.94
0.94
0.88
0.90
625,986
172
0.88
0.93
163,000
99,500
55,000
41,000
25,500
33,500
3,165
44,500
156,500
2025-06-06
V
AEP
0.915
0.915
0.88
0.91
-0.01
144,132
100
0.90
0.93
45,301
12,500
21,500
20,500
280
12,500
9,120
8,000
2025-06-05
V
AEP
0.93
0.93
0.90
0.92
41,966
54
0.90
0.94
8,400
6,000
7,500
4,000
450
10,500
2,035
1,500
2025-06-04
V
AEP
0.90
0.94
0.90
0.93
0.01
200,596
124
0.91
0.96
114,700
22,000
2,000
5,500
7,500
10,000
5,028
1,000
1,680
2025-06-03
V
AEP
0.94
0.94
0.88
0.92
520,346
256
0.90
0.92
202,629
50,140
93,800
64,000
580
12,500
11,500
5,846
44,500
25,500
2025-06-02
V
AEP
0.94
0.94
0.86
0.92
-0.02
824,472
389
0.90
0.94
281,250
54,020
160,200
97,500
2,100
32,500
39,000
2,759
44,000
87,500
2025-05-30
V
AEP
0.90
0.94
0.89
0.93
0.04
161,167
159
0.91
0.94
46,707
12,000
40,500
28,000
370
2,000
21,000
3,020
6,000
2025-05-29
V
AEP
0.86
0.89
0.85
0.88
0.03
256,698
153
0.88
0.90
93,990
7,500
50,553
17,000
1,525
70,000
2,403
9,500
2025-05-28
V
AEP
0.82
0.92
0.82
0.88
0.08
962,168
398
0.86
0.88
562,000
44,000
100,517
99,000
1,951
3,000
80,000
5,870
48,500
7,545
2025-05-27
V
AEP
0.79
0.86
0.79
0.79
0.02
627,419
232
0.79
0.82
320,793
20,000
41,500
102,000
930
1,000
103,700
1,188
14,500
14,578
2025-05-26
V
AEP
0.75
0.82
0.75
0.77
0.02
544,728
230
0.77
0.79
200,751
65,500
39,452
104,500
200
3,000
57,500
1,833
34,000
37,615
2025-05-23
V
AEP
0.74
0.79
0.73
0.75
0.03
308,196
100
0.75
0.79
66,095
15,500
82,000
47,500
702
18,500
59,000
133
18,500
2025-05-22
V
AEP
0.73
0.75
0.72
0.72
-0.01
137,735
74
0.71
0.79
94,877
500
9,500
8,500
440
2,500
18,000
434
2,500
2025-05-21
V
AEP
0.76
0.77
0.72
0.73
-0.03
197,625
93
0.73
0.78
156,237
6,000
18,757
11,500
300
500
3,500
298
2025-05-20
V
AEP
0.82
0.82
0.75
0.76
-0.01
156,165
101
0.75
0.81
40,223
11,000
38,107
44,500
5,000
14,000
634
1,500
2025-05-16
V
AEP
0.78
0.80
0.76
0.77
0.005
409,658
223
0.76
0.78
164,389
62,500
72,562
50,500
100
3,000
30,000
2,478
21,000
2025-05-15
V
AEP
0.75
0.80
0.75
0.76
162,206
86
0.75
0.80
106,305
2,000
17,140
23,500
10,000
1,802
2025-05-14
V
AEP
0.81
0.81
0.75
0.75
-0.04
46,143
45
0.75
0.77
28,600
1,500
1,000
6,000
100
500
1,000
3,728
2025-05-13
V
AEP
0.78
0.82
0.78
0.79
0.01
149,151
115
0.78
0.84
94,647
21,250
7,755
9,000
557
8,000
2,682
4,500
2025-05-12
V
AEP
0.78
0.82
0.74
0.79
0.01
138,140
93
0.75
0.85
52,421
16,500
28,210
28,000
400
1,000
3,500
2,626
3,500
2025-05-09
V
AEP
0.75
0.80
0.75
0.75
-0.02
107,235
60
0.75
0.80
37,083
6,500
48,760
10,000
392
4,128
2025-05-08
V
AEP
0.80
0.82
0.76
0.76
-0.04
249,080
142
0.73
0.77
57,881
32,500
15,855
58,000
875
32,000
36,500
5,112
3,000
2025-05-07
V
AEP
0.73
0.81
0.72
0.80
0.06
496,122
203
0.74
0.88
203,824
85,920
35,500
53,000
500
50,000
59,500
2,877
3,500
2025-05-06
V
AEP
0.74
0.76
0.73
0.74
-0.02
533,809
255
0.74
0.79
315,472
45,000
59,000
45,000
200
10,500
47,000
5,675
5,000
733
2025-05-05
V
AEP
0.80
0.80
0.74
0.76
-0.01
394,771
192
0.74
0.80
181,773
64,500
44,000
62,000
200
10,000
23,500
350
2,500
2,005
2025-05-02
V
AEP
0.82
0.82
0.76
0.79
0.01
266,866
212
0.76
0.84
96,637
27,500
32,000
70,500
1,242
6,000
24,000
4,874
500
2025-05-01
V
AEP
0.83
0.83
0.78
0.80
-0.01
281,516
118
0.78
0.88
191,709
7,500
13,500
14,000
37,500
12,500
2,587
2025-04-30
V
AEP
0.82
0.82
0.81
0.81
-0.01
80,596
61
0.80
0.83
41,000
1,000
7,000
21,000
7,000
1,608
2025-04-29
V
AEP
0.81
0.83
0.81
0.81
-0.01
113,227
68
0.81
0.84
72,693
2,000
12,000
11,000
550
14,000
391
2025-04-28
V
AEP
0.86
0.86
0.81
0.81
-0.03
200,199
118
0.81
0.83
118,768
9,500
32,050
13,500
1,500
18,500
2,435
1,000
2025-04-25
V
AEP
0.83
0.88
0.81
0.83
0.02
401,160
209
0.81
0.88
181,381
30,000
37,547
61,000
502
3,000
76,000
7,589
2025-04-24
V
AEP
0.81
0.83
0.81
0.81
-0.02
110,264
78
0.81
0.83
41,950
5,000
32,400
14,000
200
4,000
11,500
960
2025-04-23
V
AEP
0.84
0.85
0.83
0.83
-0.02
33,000
41
0.81
0.85
24,214
500
2,000
1,000
106
1,000
1,714
2025-04-22
V
AEP
0.83
0.86
0.83
0.85
0.02
29,408
21
0.83
0.89
28,640
300
2025-04-21
V
AEP
0.83
0.85
0.83
0.83
-0.02
92,371
53
0.83
0.89
81,171
5,525
1,000
158
3,500
236
2025-04-17
V
AEP
0.85
0.86
0.84
0.85
71,272
51
0.83
0.85
44,502
500
14,500
2,000
50
2,500
3,610
2025-04-16
V
AEP
0.84
0.86
0.84
0.84
0.01
46,189
38
0.84
0.92
29,674
5,500
7,000
3,000
140
181
2025-04-15
V
AEP
0.85
0.87
0.82
0.82
-0.03
210,623
50
0.79
0.92
196,942
6,000
2,000
3,000
1,000
1,396
2025-04-14
V
AEP
0.88
0.88
0.85
0.85
-0.01
28,716
36
0.84
0.92
23,872
20
1,500
500
1,500
326
220
2025-04-11
V
AEP
0.86
0.88
0.86
0.88
0.02
17,130
16
0.85
0.94
15,173
1,000
500
135
2025-04-10
V
AEP
0.87
0.87
0.86
0.86
-0.01
73,688
27
0.85
0.88
52,500
3,000
3,000
1,438
2025-04-09
V
AEP
0.86
0.89
0.86
0.88
0.02
62,421
64
0.86
0.88
28,650
5,000
11,500
2,500
346
6,500
5,582
2025-04-08
V
AEP
0.88
0.91
0.86
0.88
0.02
172,576
83
0.84
0.90
132,472
5,000
8,000
9,000
2,000
10,500
3,881
2025-04-07
V
AEP
0.85
0.88
0.85
0.86
-0.02
112,333
89
0.86
0.88
44,919
10,000
13,000
9,500
350
31,500
1,417
2025-04-04
V
AEP
0.90
0.90
0.86
0.86
-0.09
146,216
101
0.86
0.88
84,287
8,500
23,600
4,000
1,300
12,500
9,300
1,787
2025-04-03
V
AEP
0.95
0.95
0.90
0.95
0.05
93,596
68
0.89
0.96
52,288
10,000
6,500
5,000
500
17,500
1,308
2025-04-02
V
AEP
0.93
0.93
0.90
0.90
-0.04
75,798
39
0.90
0.97
64,864
1,000
3,000
500
5,856
555
2025-04-01
V
AEP
0.95
0.98
0.93
0.93
-0.02
101,437
43
0.95
0.97
84,921
7,500
2,500
500
4,000
1,815
2025-03-31
V
AEP
0.88
0.96
0.85
0.95
0.07
536,789
106
0.95
0.96
477,571
14,900
20,000
11,000
1,155
1,500
8,000
1,711
2025-03-28
V
AEP
0.90
0.90
0.88
0.88
-0.03
91,767
56
0.87
0.96
53,054
13,000
10,500
3,500
11,500
127
2025-03-27
V
AEP
0.90
0.915
0.89
0.91
16,818
26
0.91
0.96
10,743
1,000
1,500
350
2,500
665
2025-03-26
V
AEP
0.92
0.92
0.89
0.91
0.02
15,009
24
0.89
0.92
4,530
6,000
2,000
500
552
2025-03-25
V
AEP
0.93
0.93
0.89
0.89
-0.04
91,671
51
0.89
0.90
77,850
2,000
4,000
5,500
1,288
2025-03-24
V
AEP
0.90
0.94
0.90
0.925
0.015
14,016
30
0.90
0.96
4,504
2,000
4,000
2,000
120
147