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
08:59:39 EDT Mon 27 Mar 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
2023-03-24
V
AEP
0.93
0.94
0.91
0.92
-0.01
135,673
40
0.91
0.93
90,460
7,500
8,000
12,500
100
16,500
490
2023-03-23
V
AEP
0.97
0.97
0.89
0.91
-0.08
725,591
270
0.91
0.95
484,573
50,500
20,000
79,500
893
1,500
63,000
24,531
2023-03-22
V
AEP
0.98
1.00
0.94
0.98
0.01
93,020
42
0.95
0.97
71,520
10,500
6,500
200
4,000
175
2023-03-21
V
AEP
1.03
1.04
0.97
0.97
-0.03
163,113
106
0.96
0.99
64,624
44,800
8,400
800
41,100
3,100
226
2023-03-20
V
AEP
1.00
1.00
0.99
1.00
0.01
85,411
40
0.99
1.04
59,674
11,000
1,000
2,000
150
4,000
6,000
1,487
2023-03-17
V
AEP
0.97
1.00
0.97
1.00
0.03
43,213
46
0.98
1.00
15,000
6,000
4,500
5,000
420
12,000
255
2023-03-16
V
AEP
0.99
1.00
0.97
1.00
0.04
18,589
22
0.97
1.01
6,797
1,500
2,000
3,000
4,500
10
2023-03-15
V
AEP
1.01
1.01
0.94
0.97
-0.04
126,342
112
0.95
0.97
66,830
12,200
12,700
7,800
252
6,900
11,600
4,822
2023-03-14
V
AEP
0.99
1.01
0.98
1.00
0.02
88,463
54
0.97
1.01
37,506
5,500
16,000
6,500
215
5,000
8,640
2023-03-13
V
AEP
1.00
1.01
0.98
0.98
-0.02
467,886
62
0.96
1.01
247,366
400
5,700
500
10
100
212,774
2023-03-10
V
AEP
1.03
1.05
1.00
1.00
-0.05
327,853
103
1.00
1.03
254,052
7,000
47,068
200
217
1,000
9,100
7,612
2023-03-09
V
AEP
1.06
1.09
1.04
1.06
0.01
124,200
60
1.05
1.06
84,200
7,100
15,058
300
170
600
11,701
3,106
2023-03-08
V
AEP
1.10
1.10
1.02
1.08
420,992
153
1.05
1.09
237,870
25,000
28,830
11,300
1,500
116,000
142
2023-03-07
V
AEP
1.06
1.11
1.01
1.08
0.02
418,815
241
1.00
1.08
302,070
27,200
33,600
300
1,500
49,600
3,442
2023-03-06
V
AEP
1.05
1.06
1.03
1.06
295,229
69
1.04
1.06
168,517
9,900
34,800
1,000
400
3,000
77,501
2023-03-03
V
AEP
1.03
1.06
1.02
1.06
0.03
92,464
63
1.03
1.06
57,062
2,800
25,100
4,600
2,000
395
2023-03-02
V
AEP
1.08
1.10
1.02
1.03
-0.03
304,252
99
1.01
1.03
207,374
11,200
23,900
10,000
3,100
37,100
11,056
2023-03-01
V
AEP
1.10
1.12
1.04
1.07
-0.01
389,155
179
1.03
1.08
331,310
8,300
13,000
300
75
1,400
4,000
18,978
2023-02-28
V
AEP
1.04
1.12
1.00
1.08
0.05
645,395
305
1.06
1.08
381,653
30,700
138,718
20,300
10
200
50,900
16,664
2023-02-27
V
AEP
0.99
1.04
0.99
1.03
0.06
341,114
191
1.02
1.03
235,705
51,400
32,900
4,500
1,529
10,000
2,913
2023-02-24
V
AEP
0.93
1.00
0.93
1.00
0.07
228,578
77
0.95
1.00
182,571
16,500
6,000
8,000
388
13,500
714
2023-02-23
V
AEP
0.93
0.95
0.89
0.95
0.03
257,755
105
0.93
0.97
161,534
21,575
15,150
17,500
500
34,500
2,175
2023-02-22
V
AEP
0.91
0.92
0.89
0.92
0.02
118,689
73
0.91
0.93
54,958
7,000
20,000
6,500
1,138
26,500
1,493
2023-02-21
V
AEP
0.90
0.91
0.89
0.90
0.01
80,591
51
0.87
0.90
43,242
5,511
7,500
11,500
2,100
3,000
7,535
2023-02-17
V
AEP
0.90
0.91
0.89
0.89
-0.02
56,411
65
0.89
0.94
27,025
8,020
2,000
18,500
6
2023-02-16
V
AEP
0.91
0.94
0.90
0.91
-0.01
76,215
45
0.90
0.92
36,000
2,000
12,550
6,000
385
5,000
9,510
2023-02-15
V
AEP
0.92
0.92
0.91
0.92
0.01
18,222
16
0.89
0.93
16,296
500
1,000
226
90
2023-02-14
V
AEP
0.91
0.91
0.91
0.91
0.01
4,853
8
0.88
0.91
3,900
400
550
2023-02-13
V
AEP
0.94
0.94
0.90
0.90
-0.04
137,587
79
0.88
0.91
86,511
7,000
9,500
15,000
7
18,000
873
2023-02-10
V
AEP
0.93
0.94
0.91
0.94
0.03
79,651
37
0.91
0.94
61,650
11,000
2,000
2,400
2,501
2023-02-09
V
AEP
0.92
0.94
0.91
0.91
-0.03
42,767
35
0.91
0.93
27,503
3,500
5,000
1,500
4,000
637
2023-02-08
V
AEP
0.93
0.94
0.92
0.93
21,384
27
0.93
0.97
15,545
3,000
1,000
95
1,500
214
2023-02-07
V
AEP
0.95
0.95
0.93
0.95
0.02
23,734
30
0.90
0.95
7,500
6,600
500
4,000
4,500
417
2023-02-06
V
AEP
0.95
0.95
0.92
0.95
16,286
26
0.93
0.96
3,826
7,500
1,000
340
2,000
1,480
2023-02-03
V
AEP
0.94
0.97
0.93
0.95
0.04
66,470
51
0.92
0.95
40,523
8,500
10,000
4,000
4
3,000
211
2023-02-02
V
AEP
0.94
0.94
0.90
0.93
0.03
52,815
45
0.91
0.94
17,550
4,500
16,000
7,000
7,164
601
2023-02-01
V
AEP
0.95
0.95
0.90
0.90
-0.03
80,833
76
0.88
0.95
39,780
9,507
11,500
13,000
150
6,000
30
2023-01-31
V
AEP
0.90
0.95
0.90
0.94
0.04
115,842
72
0.91
0.94
62,737
5,000
43,202
1,000
350
2,000
983
2023-01-30
V
AEP
0.90
0.90
0.88
0.88
-0.02
109,360
106
0.88
0.90
71,371
3,000
24,300
3,500
200
4,000
2,207
2023-01-27
V
AEP
0.87
0.91
0.86
0.90
0.02
388,785
112
0.88
0.90
312,511
13,023
19,750
16,500
200
24,500
949
2023-01-26
V
AEP
0.84
0.88
0.80
0.88
0.03
154,752
78
0.80
0.88
103,370
18,500
500
13,000
550
500
17,500
412
2023-01-25
V
AEP
0.84
0.85
0.84
0.85
0.01
16,273
20
0.84
0.85
5,290
2,000
2,000
5,000
202
2023-01-24
V
AEP
0.85
0.85
0.84
0.85
-0.01
32,552
25
0.84
0.85
18,700
1,500
5,000
6,750
200
2023-01-23
V
AEP
0.86
0.87
0.83
0.85
-0.02
83,815
69
0.85
0.87
56,084
4,074
14,500
8,000
460
2023-01-20
V
AEP
0.85
0.88
0.85
0.87
0.03
77,175
32
0.83
0.87
42,507
5,500
20,000
4,000
4,000
1,168
2023-01-19
V
AEP
0.81
0.86
0.81
0.84
-0.01
74,634
32
0.82
0.85
66,513
36
2,500
1,000
3,500
783
2023-01-18
V
AEP
0.85
0.85
0.78
0.85
42,452
39
0.80
0.84
29,671
2,500
7,000
500
2,000
201
2023-01-17
V
AEP
0.82
0.85
0.82
0.85
0.02
20,725
32
0.82
0.85
11,830
3,000
300
4,500
500
95
2023-01-16
V
AEP
0.78
0.87
0.77
0.83
0.04
130,691
76
0.82
0.84
68,677
9,000
25,800
15,000
11,500
106
2023-01-13
V
AEP
0.76
0.79
0.76
0.79
0.04
60,182
36
0.76
0.80
41,684
4,000
7,500
3,000
900
2,500
348
2023-01-12
V
AEP
0.75
0.76
0.75
0.76
0.02
88,467
39
0.75
0.76
49,200
16,000
8,500
11,000
665
2,500
500
2023-01-11
V
AEP
0.75
0.75
0.74
0.75
0.01
137,859
36
0.74
0.75
84,741
4,500
39,000
4,000
340
4,500
672
2023-01-10
V
AEP
0.74
0.75
0.74
0.75
0.01
7,367
11
0.74
0.75
5,521
500
1,000
300
2023-01-09
V
AEP
0.77
0.77
0.73
0.73
48,671
30
0.73
0.75
10,105
4,000
400
9,000
125
24,000
440
2023-01-06
V
AEP
0.75
0.78
0.73
0.75
0.01
87,579
47
0.73
0.77
29,611
12,500
11,000
18,500
50
15,500
318
2023-01-05
V
AEP
0.74
0.75
0.73
0.75
34,752
17
0.73
0.75
22,750
9,500
500
1,000
1,002
2023-01-04
V
AEP
0.74
0.77
0.74
0.76
0.02
58,083
25
0.73
0.76
7,552
8,000
19,000
13,500
31
10,000
2023-01-03
V
AEP
0.77
0.78
0.74
0.74
-0.01
150,607
66
0.73
0.74
78,774
23,503
325
24,500
22,000
347
2022-12-30
V
AEP
0.76
0.77
0.74
0.75
-0.01
51,669
25
0.74
0.77
25,500
6,500
7,000
7,000
100
4,500
1,069
2022-12-29
V
AEP
0.74
0.76
0.74
0.76
18,518
18
0.73
0.77
17,259
500
644
2022-12-28
V
AEP
0.78
0.78
0.73
0.76
0.01
109,389
39
0.73
0.76
82,868
5,500
7,500
8,000
4,000
520