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
16:22:05 EST Wed 12 Feb 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
C-CSE
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
2025-02-12
C
AFX
0.01
0.01
0.01
0.01
42,000
1
0.005
0.01
42,000
2025-02-11
C
AFX
0.01
0.01
0.01
0.01
-0.005
218,545
11
0.01
0.015
218,000
545
2025-02-10
C
AFX
0.015
0.015
0.005
0.015
0.005
7,778
5
0.005
0.015
1,465
1,000
5,000
313
2025-02-07
C
AFX
0.01
0.01
0.01
0.01
271,313
14
0.005
0.015
109,313
50,000
112,000
2025-02-06
C
AFX
0.01
0.01
0.01
0.01
0.005
102,121
9
0.005
0.01
100,000
1,000
610
2025-02-05
C
AFX
0.005
0.005
0.01
2025-02-04
C
AFX
0.005
0.005
0.005
0.005
-0.005
5,172
5
0.005
0.01
4,772
100
2025-02-03
C
AFX
0.005
0.005
0.005
0.005
-0.005
10,300
2
0.005
0.01
10,000
2025-01-31
C
AFX
0.01
0.01
0.01
0.01
0.005
10,200
3
0.005
0.01
10,000
200
2025-01-30
C
AFX
0.005
0.005
0.01
2025-01-29
C
AFX
0.005
0.005
0.005
0.005
382
2
0.005
0.01
382
2025-01-28
C
AFX
0.005
0.005
0.01
2025-01-27
C
AFX
0.005
0.005
0.01
2025-01-24
C
AFX
0.01
0.01
0.005
0.005
-0.005
38,763
5
0.005
0.01
38,333
430
2025-01-23
C
AFX
0.005
0.01
0.005
0.01
8,000
6
0.005
0.01
7,000
500
2025-01-22
C
AFX
0.005
0.01
0.005
0.005
-0.005
245,788
11
0.005
0.01
180,788
64,000
1,000
2025-01-21
C
AFX
0.005
0.01
0.005
0.01
3,104
3
0.005
0.01
3,000
2025-01-20
C
AFX
0.01
0.005
0.01
2025-01-17
C
AFX
0.01
0.005
0.01
2025-01-16
C
AFX
0.01
0.01
0.01
0.01
0.005
2,100
2
0.005
0.01
2,000
2025-01-15
C
AFX
0.01
0.01
0.01
0.01
0.005
8,000
1
0.005
0.01
8,000
2025-01-14
C
AFX
0.01
0.01
0.005
0.01
9,700
6
0.005
0.01
8,200
1,000
2025-01-13
C
AFX
0.01
0.01
0.01
0.01
0.005
3,002
4
0.005
0.01
3,000
2
2025-01-10
C
AFX
0.005
0.005
0.005
0.005
1,666,931
9
0.005
0.01
1,666,667
264
2025-01-09
C
AFX
0.005
0.005
0.005
0.005
-0.005
1,100
2
0.005
0.01
1,100
2025-01-08
C
AFX
0.005
0.01
0.005
0.01
0.005
3,909
7
0.005
0.01
3,307
602
2025-01-07
C
AFX
0.005
0.005
0.01
2025-01-06
C
AFX
0.005
0.01
0.005
0.01
3,909
3
0.005
0.01
1,000
909
2,000
2025-01-03
C
AFX
0.01
0.005
0.01
2025-01-02
C
AFX
0.01
0.01
0.01
0.01
50,000
2
0.005
0.01
50,000
2024-12-31
C
AFX
0.01
0.01
0.01
0.01
0.005
46,000
4
0.005
0.01
20,000
26,000
2024-12-30
C
AFX
0.005
0.005
0.005
0.005
100,010
2
0.005
0.01
100,010
2024-12-27
C
AFX
0.01
0.01
0.01
0.01
0.005
300,000
3
0.005
0.01
268,000
32,000
2024-12-24
C
AFX
0.005
0.005
0.005
0.005
39,371
3
0.005
0.01
39,000
364
2024-12-23
C
AFX
0.01
0.01
0.01
0.01
0.005
1,602
3
0.005
0.01
1,000
102
2024-12-20
C
AFX
0.01
0.01
0.005
0.005
-0.005
1,951,262
15
0.005
0.01
1,445,000
505,000
1,000
262
2024-12-19
C
AFX
0.01
0.005
0.01
2024-12-18
C
AFX
0.01
0.005
0.01
2024-12-17
C
AFX
0.01
0.005
0.01
2024-12-16
C
AFX
0.01
0.01
0.01
0.01
27,307
6
0.005
0.01
14,000
13,000
2024-12-13
C
AFX
0.01
0.005
0.01
2024-12-12
C
AFX
0.01
0.01
0.01
0.01
2,010
3
0.005
0.01
2,000
2024-12-11
C
AFX
0.01
0.005
0.01
2024-12-10
C
AFX
0.005
0.01
0.005
0.005
-0.005
39,811
10
0.005
0.01
27,750
1,000
9,000
2,000
61
2024-12-09
C
AFX
0.01
0.01
0.01
0.01
1,000
1
0.005
0.01
1,000
2024-12-06
C
AFX
0.01
0.01
0.01
0.01
12,000
22
0.005
0.01
12,000
2024-12-05
C
AFX
0.01
0.005
0.01
2024-12-04
C
AFX
0.01
0.01
0.01
0.01
10,105
3
0.005
0.01
10,000
5
2024-12-03
C
AFX
0.01
0.005
0.01
2024-12-02
C
AFX
0.005
0.005
0.005
0.005
-0.005
5,100
2
0.005
0.01
5,000
2024-11-29
C
AFX
0.01
0.005
0.01
2024-11-28
C
AFX
0.01
0.005
0.01
2024-11-27
C
AFX
0.01
0.01
0.005
0.005
-0.005
489,500
11
0.005
0.01
113,000
20,000
27,000
500
329,000
2024-11-26
C
AFX
0.01
0.01
0.01
0.01
11,000
11
0.005
0.01
1,000
10,000
2024-11-25
C
AFX
0.01
0.01
0.01
0.01
13,042
3
0.005
0.01
13,000
42
2024-11-22
C
AFX
0.005
0.01
0.005
0.01
20,915
4
0.005
0.01
3,915
17,000
2024-11-21
C
AFX
0.01
0.01
0.01
0.01
5,000
1
0.005
0.01
5,000
2024-11-20
C
AFX
0.01
0.01
0.01
0.01
5,000
1
0.005
0.01
5,000
2024-11-19
C
AFX
0.01
0.005
0.01
2024-11-18
C
AFX
0.01
0.005
0.01
2024-11-15
C
AFX
0.01
0.01
0.01
0.01
107,000
6
0.005
0.01
50,000
57,000
2024-11-14
C
AFX
0.01
0.01
0.01
0.01
6,000
11
0.005
0.01
1,000
5,000
2024-11-13
C
AFX
0.01
0.01
0.01
0.01
11,476
14
0.005
0.01
11,000
476