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
10:45:22 EDT Mon 29 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
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
2023-05-26
T
AEZS
3.86
3.86
3.80
3.80
-0.06
355
17
3.57
4.05
205
89
2
2023-05-25
T
AEZS
3.86
3.86
3.86
3.86
-0.19
284
6
3.57
4.05
248
24
2023-05-24
T
AEZS
4.08
4.08
4.08
4.08
0.03
385
8
3.60
4.15
4
100
160
103
2023-05-23
T
AEZS
4.05
4.10
4.04
4.04
0.04
1,334
19
3.60
4.23
351
200
13
400
164
2023-05-19
T
AEZS
3.94
4.00
3.94
4.00
0.16
400
5
3.57
4.00
300
99
2023-05-18
T
AEZS
3.75
3.75
3.75
3.75
-0.09
170
5
3.83
4.00
44
4
100
2
2023-05-17
T
AEZS
3.61
3.84
3.52
3.84
0.11
1,730
24
3.57
4.24
1,300
200
33
122
2023-05-16
T
AEZS
4.05
4.06
3.73
3.73
-0.38
3,116
37
3.62
4.24
1,600
200
300
800
108
2023-05-15
T
AEZS
141
5
3.61
4.24
28
2023-05-12
T
AEZS
4.11
4.11
4.11
4.11
0.20
233
7
3.62
4.24
100
50
16
2023-05-11
T
AEZS
4.00
4.08
4.00
4.08
0.17
855
13
3.61
4.24
100
100
103
400
151
2023-05-10
T
AEZS
60
5
3.55
4.24
50
1
2023-05-09
T
AEZS
3.91
4.10
3.91
4.10
-0.08
419
8
3.60
4.24
100
100
100
100
3
2023-05-08
T
AEZS
4.17
4.17
4.14
4.14
-0.04
1,308
15
3.60
4.24
3
100
100
40
500
400
100
2023-05-05
T
AEZS
4.12
4.27
4.08
4.18
0.33
1,424
21
3.55
4.44
400
200
300
70
100
161
2023-05-04
T
AEZS
92
5
3.88
4.13
75
2023-05-03
T
AEZS
3.86
3.86
3.85
3.85
423
9
3.85
4.13
26
50
100
100
2023-05-02
T
AEZS
4.18
4.18
3.83
3.85
-0.47
6,105
56
3.85
4.13
3,108
300
900
226
200
900
200
2023-05-01
T
AEZS
4.22
4.32
4.22
4.32
-0.01
738
16
4.12
4.44
100
200
100
100
33
2023-04-28
T
AEZS
4.41
4.43
4.25
4.25
-0.12
9,949
65
3.40
4.55
2,570
700
1,000
100
700
1,900
2,200
392
100
2023-04-27
T
AEZS
4.40
4.40
4.34
4.34
-0.03
212
8
4.12
4.49
1
100
1
100
2023-04-26
T
AEZS
4.38
4.45
4.37
4.37
-0.01
1,687
17
4.12
4.40
200
500
90
200
300
235
2023-04-25
T
AEZS
4.33
4.48
4.32
4.38
0.08
7,669
63
4.03
4.48
3,400
300
700
500
1,000
200
900
369
100
2023-04-24
T
AEZS
4.20
4.36
4.14
4.30
0.15
8,894
85
4.03
4.50
2,910
300
200
200
690
100
3,300
637
200
2023-04-21
T
AEZS
4.11
4.27
4.11
4.14
-0.03
8,067
44
4.03
4.28
4,500
200
400
390
1,100
1,100
177
2023-04-20
T
AEZS
4.22
4.22
4.04
4.19
-0.01
2,523
25
4.03
4.28
500
300
100
300
200
1,000
49
2023-04-19
T
AEZS
4.04
4.20
4.04
4.20
0.01
1,866
37
4.03
4.28
536
100
200
100
500
238
2023-04-18
T
AEZS
3.65
4.21
3.65
4.19
0.56
8,602
85
4.02
4.50
5,122
1,300
620
400
300
418
200
2023-04-17
T
AEZS
3.60
3.63
3.60
3.63
0.09
1,884
26
3.40
3.74
1,443
100
100
105
2023-04-14
T
AEZS
3.54
3.54
3.54
3.54
0.01
316
10
3.40
3.60
204
16
2023-04-13
T
AEZS
326
12
3.40
3.60
36
116
2023-04-12
T
AEZS
3.54
3.55
3.53
3.53
0.03
325
6
3.40
3.69
300
2023-04-11
T
AEZS
3.62
3.62
3.50
3.59
0.05
4,515
36
3.50
3.70
1,840
200
100
200
1,600
443
100
2023-04-10
T
AEZS
3.45
3.64
3.44
3.54
0.12
13,983
100
3.08
3.65
6,581
1,900
500
100
281
700
800
856
500
2023-04-06
T
AEZS
3.39
3.45
3.18
3.42
0.03
8,883
57
3.08
3.54
3,650
300
98
1,500
2,800
262
2023-04-05
T
AEZS
3.33
3.51
3.26
3.34
-0.01
3,799
37
3.29
3.51
1,800
100
98
200
900
396
2023-04-04
T
AEZS
3.40
3.40
3.22
3.35
-0.05
11,867
91
3.21
3.54
6,980
200
300
200
160
400
1,600
1,169
2023-04-03
T
AEZS
3.64
3.64
3.40
3.40
0.04
6,834
45
3.28
3.51
5,796
100
303
100
200
62
2023-03-31
T
AEZS
3.64
3.67
3.35
3.57
0.03
19,562
114
3.35
3.67
14,810
100
240
1,200
1,800
996
2023-03-30
T
AEZS
3.61
3.65
3.54
3.65
-0.02
2,538
28
3.45
3.67
1,659
200
200
5
200
100
6
100
2023-03-29
T
AEZS
69
8
3.55
3.70
4
4
2023-03-28
T
AEZS
3.67
3.67
3.67
3.67
0.11
340
4
3.50
3.70
300
20
2023-03-27
T
AEZS
3.56
3.63
3.56
3.57
-0.03
3,249
30
3.58
3.70
1,103
100
300
100
117
700
428
100
2023-03-24
T
AEZS
3.60
3.60
3.60
3.60
-0.10
129
5
3.60
3.70
100
2
2023-03-23
T
AEZS
3.67
3.72
3.67
3.70
0.05
1,726
19
3.60
3.82
600
100
500
426
2023-03-22
T
AEZS
3.70
3.70
3.56
3.65
0.05
1,726
19
3.58
4.50
941
100
300
140
100
125
2023-03-21
T
AEZS
3.60
3.74
3.57
3.60
0.05
2,366
31
3.59
4.50
1,543
280
400
127
2023-03-20
T
AEZS
3.60
3.60
3.55
3.55
-0.17
410
15
3.50
4.50
240
1
88
2023-03-17
T
AEZS
3.72
3.72
3.72
3.72
-0.11
258
11
3.50
4.50
202
8
2023-03-16
T
AEZS
3.82
3.84
3.82
3.83
0.18
508
12
3.28
4.50
144
200
51
2023-03-15
T
AEZS
3.65
3.65
3.65
3.65
-0.07
415
10
3.28
4.50
170
200
2023-03-14
T
AEZS
3.63
3.72
3.63
3.72
0.12
496
10
3.28
4.50
440
32
2023-03-13
T
AEZS
3.73
3.80
3.50
3.60
-0.19
5,254
51
3.60
4.50
3,444
400
100
196
100
300
631
2023-03-10
T
AEZS
4.01
4.01
3.79
3.79
-0.22
3,446
45
3.72
3.80
1,557
500
700
151
205
2023-03-09
T
AEZS
4.31
4.31
4.01
4.01
-0.49
4,748
53
4.01
4.08
3,042
300
524
100
100
209
200
2023-03-08
T
AEZS
4.58
4.58
4.42
4.50
-0.08
3,248
33
4.42
4.69
2,500
200
326
122
100
2023-03-07
T
AEZS
296
12
4.49
4.58
11
2
210
2023-03-06
T
AEZS
4.59
4.59
4.56
4.58
0.02
746
13
4.49
4.90
435
100
200
5
2023-03-03
T
AEZS
4.48
4.56
4.48
4.56
0.19
712
12
4.50
4.55
250
444
2023-03-02
T
AEZS
4.42
4.43
4.33
4.43
-0.03
10,598
67
4.30
4.48
6,190
3,500
408
322
2023-03-01
T
AEZS
4.46
4.46
4.46
4.46
0.03
394
7
4.40
4.48
124
100
170