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
03:45:27 EST Mon 06 Feb 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
T-TSX
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
2023-02-03
T
AEZS
5.15
5.15
5.08
5.08
0.11
423
11
4.98
5.15
168
31
200
22
2023-02-02
T
AEZS
4.91
5.10
4.91
4.97
-0.06
8,493
70
4.98
5.14
5,466
300
200
310
300
1,100
405
300
2023-02-01
T
AEZS
5.10
5.10
5.01
5.07
-0.11
1,083
18
4.93
5.09
728
1
100
207
2023-01-31
T
AEZS
5.15
5.18
5.12
5.18
0.03
2,135
34
5.09
5.18
1,017
106
158
200
200
443
2023-01-30
T
AEZS
5.04
5.15
5.03
5.15
0.19
1,480
21
5.09
5.15
704
501
14
100
2023-01-27
T
AEZS
4.88
5.06
4.88
4.96
0.04
1,530
20
4.95
5.13
1,116
200
29
151
2023-01-26
T
AEZS
4.94
4.95
4.92
4.92
-0.06
693
14
4.89
5.06
257
200
12
117
2023-01-25
T
AEZS
5.11
5.15
4.95
4.98
-0.11
4,729
35
4.94
5.13
2,318
1,800
250
172
182
2023-01-24
T
AEZS
5.15
5.16
5.03
5.05
-0.04
4,236
27
4.60
5.11
2,300
200
1,300
348
8
2023-01-23
T
AEZS
5.09
5.14
5.09
5.09
1,759
16
4.60
5.14
292
1,024
329
114
2023-01-20
T
AEZS
5.18
5.18
5.09
5.09
-0.06
475
12
4.60
5.20
369
52
31
2023-01-19
T
AEZS
5.29
5.29
5.13
5.15
-0.15
3,240
23
5.15
5.20
700
302
500
340
1,298
100
2023-01-18
T
AEZS
5.20
5.30
5.14
5.18
-0.01
1,802
22
5.09
5.30
922
11
100
306
461
2023-01-17
T
AEZS
5.19
5.19
5.18
5.19
-0.05
740
18
4.95
5.20
329
5
15
293
2023-01-16
T
AEZS
5.05
5.29
5.04
5.24
0.26
2,151
32
4.80
5.24
464
520
105
987
2023-01-13
T
AEZS
5.00
5.08
5.00
5.02
0.04
1,270
20
4.80
5.30
130
1
120
400
486
2023-01-12
T
AEZS
5.00
5.02
4.87
4.87
0.13
1,161
17
4.80
5.76
607
101
41
300
42
2023-01-11
T
AEZS
4.72
4.83
4.72
4.83
0.03
946
21
4.69
5.00
361
200
200
96
62
2023-01-10
T
AEZS
137
9
4.80
5.00
9
6
122
2023-01-09
T
AEZS
4.82
4.82
4.75
4.80
-0.01
2,274
22
4.69
5.00
940
500
140
200
100
204
100
2023-01-06
T
AEZS
4.63
4.84
4.63
4.81
0.18
2,569
28
4.69
4.82
2,012
7
200
114
235
2023-01-05
T
AEZS
4.53
4.63
4.50
4.63
0.13
675
7
4.33
4.74
574
100
2023-01-04
T
AEZS
4.40
4.50
4.40
4.50
0.12
2,469
18
4.39
4.50
1,922
224
200
3
100
15
2023-01-03
T
AEZS
4.27
4.41
4.27
4.38
0.08
462
13
4.00
4.41
353
100
7
2022-12-30
T
AEZS
4.03
4.30
4.03
4.24
0.10
7,889
54
4.05
4.35
2,812
700
2,400
141
800
300
408
100
2022-12-29
T
AEZS
4.04
4.16
4.00
4.14
0.09
2,251
28
4.00
4.35
1,116
410
325
100
246
2022-12-28
T
AEZS
4.29
4.30
4.00
4.05
-0.26
11,338
85
4.04
4.16
5,893
2,800
100
584
500
800
341
100
2022-12-23
T
AEZS
4.33
4.35
4.33
4.35
0.04
672
14
4.28
4.40
4
106
200
43
179
2022-12-22
T
AEZS
4.27
4.44
4.27
4.31
-0.09
8,282
45
4.26
4.50
6,139
1,400
204
200
199
2022-12-21
T
AEZS
4.30
4.44
4.28
4.40
3,352
38
4.25
4.50
1,532
200
200
685
100
355
2022-12-20
T
AEZS
4.47
4.48
4.34
4.34
-0.16
4,741
47
4.30
4.50
2,745
800
1,105
60
2022-12-19
T
AEZS
4.51
4.51
4.50
4.50
-0.04
5,227
59
4.45
4.50
4,821
100
14
253
2022-12-16
T
AEZS
4.52
4.64
4.50
4.64
0.14
13,264
89
4.50
4.70
10,085
1,301
500
403
300
400
114
2022-12-15
T
AEZS
4.89
4.89
4.50
4.63
-0.25
18,642
146
4.50
5.19
14,011
1,700
1,100
900
400
371
2022-12-14
T
AEZS
4.95
4.95
4.56
4.88
-0.14
14,120
87
4.68
5.39
7,320
1,503
1,800
1,301
1,200
946
2022-12-13
T
AEZS
5.09
5.09
4.94
5.01
-0.12
4,477
44
4.95
5.50
2,875
600
500
200
282
2022-12-12
T
AEZS
5.09
5.14
5.08
5.14
-0.11
1,430
19
5.04
5.43
852
100
100
100
160
2022-12-09
T
AEZS
5.13
5.44
5.13
5.25
0.02
1,783
16
5.15
5.44
1,002
400
100
181
100
2022-12-08
T
AEZS
5.06
5.24
5.06
5.23
0.15
3,025
28
5.23
5.29
1,429
300
600
200
400
96
2022-12-07
T
AEZS
5.08
5.08
5.08
5.08
-0.12
1,329
9
5.03
5.29
301
200
600
28
200
2022-12-06
T
AEZS
5.20
5.20
5.11
5.11
-0.10
1,030
15
5.09
5.29
797
200
25
2022-12-05
T
AEZS
5.27
5.27
5.15
5.20
0.03
5,341
56
5.06
5.30
3,129
1,300
200
201
200
100
45
100
2022-12-02
T
AEZS
5.12
5.30
5.12
5.17
-0.01
2,560
24
5.12
5.30
1,200
100
900
50
199
2022-12-01
T
AEZS
5.07
5.27
5.07
5.18
-0.09
3,021
29
5.18
5.24
1,490
504
700
46
100
2022-11-30
T
AEZS
5.02
5.27
4.95
5.14
0.10
3,245
27
5.12
5.30
1,541
600
500
200
100
100
101
2022-11-29
T
AEZS
4.95
5.21
4.95
5.04
0.13
4,935
47
4.90
5.21
4,028
600
100
100
84
2022-11-28
T
AEZS
5.03
5.03
4.91
4.91
-0.11
8,834
58
4.75
5.12
4,401
1,000
1,400
641
100
1,200
4
2022-11-25
T
AEZS
4.99
5.29
4.92
5.02
0.05
5,691
39
4.95
5.15
4,101
500
800
200
70
2022-11-24
T
AEZS
85
3
4.85
5.08
25
60
2022-11-23
T
AEZS
5.04
5.05
4.93
4.93
0.07
770
14
4.86
5.10
305
192
100
133
2022-11-22
T
AEZS
4.80
4.93
4.80
4.93
0.09
1,362
16
4.80
5.05
832
200
300
28
1
2022-11-21
T
AEZS
4.96
4.96
4.81
4.84
-0.05
1,816
24
4.80
5.05
1,322
200
152
22
2022-11-18
T
AEZS
4.66
5.03
4.66
4.89
0.09
3,993
28
4.83
5.05
1,606
1,000
600
200
400
150
2022-11-17
T
AEZS
4.80
4.80
4.80
4.80
555
13
4.75
5.05
171
50
329
2022-11-16
T
AEZS
5.04
5.10
4.80
4.80
-0.12
3,347
36
4.80
5.05
1,404
406
1,200
100
128
2022-11-15
T
AEZS
4.98
5.02
4.87
4.92
0.12
1,299
17
4.86
5.10
800
200
100
120
79
2022-11-14
T
AEZS
5.09
5.10
4.80
4.80
-0.12
2,897
32
4.80
5.10
2,195
100
200
200
119
2022-11-11
T
AEZS
4.95
5.06
4.92
4.92
-0.03
6,721
42
4.85
5.10
3,316
500
2,000
140
200
468
2022-11-10
T
AEZS
4.99
5.07
4.95
4.95
0.06
2,147
23
4.95
5.06
1,935
100
70
40
2
2022-11-09
T
AEZS
5.10
5.10
4.75
4.86
-0.42
13,738
108
4.85
5.00
9,101
1,800
400
601
300
200
1,326
2022-11-08
T
AEZS
5.31
5.31
5.00
5.28
-0.18
5,985
49
5.15
5.45
4,201
100
1,100
261
111
2022-11-07
T
AEZS
5.81
5.81
5.46
5.46
-0.08
531
12
5.27
5.55
400
25