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
08:29:24 EST Mon 18 Jan 2021
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
CBOE - Chicago Options Ex
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
2021-01-15
V
AGD
0.045
0.05
0.045
0.045
-0.01
173,640
10
0.045
0.05
146,640
6,000
20,000
1,000
2021-01-14
V
AGD
0.05
0.055
0.045
0.055
0.005
117,200
7
0.045
0.055
114,000
3,000
200
2021-01-13
V
AGD
0.05
0.05
0.055
2021-01-12
V
AGD
0.05
0.05
0.05
0.05
1,000
1
0.05
0.055
1,000
2021-01-11
V
AGD
0.05
0.05
0.05
0.05
17,000
2
0.05
0.055
17,000
2021-01-08
V
AGD
31
1
0.045
0.055
31
2021-01-07
V
AGD
0.055
0.055
0.05
0.055
0.005
362,150
13
0.045
0.055
101,150
60,000
182,000
5,000
14,000
2021-01-06
V
AGD
0.055
0.055
0.05
0.05
-0.005
406,300
26
0.05
0.055
227,300
86,000
7,000
73,000
13,000
2021-01-05
V
AGD
0.055
0.055
0.055
0.055
0.005
50,000
4
0.045
0.055
50,000
2021-01-04
V
AGD
0.05
0.055
0.045
0.055
0.005
180,350
16
0.045
0.055
74,400
39,000
46,000
20,950
2020-12-31
V
AGD
0.055
0.055
0.05
0.05
0.005
224,000
9
0.045
0.055
204,000
10,000
10,000
2020-12-30
V
AGD
0.05
0.05
0.05
0.05
0.005
31,000
3
0.045
0.05
1,000
30,000
2020-12-29
V
AGD
0.055
0.055
0.04
0.045
-0.005
1,175,080
45
0.045
0.05
690,700
171,000
81,000
2,000
280
23,000
207,100
2020-12-24
V
AGD
0.055
0.055
0.055
0.055
0.005
1,000
1
0.05
0.055
1,000
2020-12-23
V
AGD
0.055
0.055
0.05
0.05
8,000
3
0.05
0.055
3,000
5,000
2020-12-22
V
AGD
0.055
0.055
0.05
0.05
-0.005
201,000
13
0.05
0.055
81,000
65,000
55,000
2020-12-21
V
AGD
0.055
0.055
0.055
0.055
0.005
25,000
3
0.05
0.055
22,000
3,000
2020-12-18
V
AGD
0.05
0.055
0.05
0.05
51,900
10
0.05
0.055
27,000
4,000
5,000
15,000
900
2020-12-17
V
AGD
0.055
0.055
0.05
0.05
89,000
6
0.05
0.055
85,000
4,000
2020-12-16
V
AGD
0.05
0.05
0.05
0.05
25,025
3
0.05
0.055
25,000
25
2020-12-15
V
AGD
0.05
0.055
0.05
0.05
-0.01
123,500
13
0.05
0.055
24,000
73,000
2,000
6,000
500
10,000
8,000
2020-12-14
V
AGD
0.05
0.05
0.05
0.05
-0.01
2,500
2
0.05
0.06
2,000
500
2020-12-11
V
AGD
150
1
0.05
0.06
150
2020-12-10
V
AGD
0.055
0.06
0.055
0.06
44,000
3
0.055
0.06
44,000
2020-12-09
V
AGD
0.05
0.06
0.05
0.06
0.005
19,550
5
0.05
0.06
2,000
1,000
16,000
500
2020-12-08
V
AGD
0.055
0.06
0.055
0.055
8,000
3
0.05
0.06
7,000
1,000
2020-12-07
V
AGD
0.055
0.055
0.05
0.055
0.005
53,200
10
0.05
0.055
26,800
20,000
6,000
400
2020-12-04
V
AGD
0.055
0.055
0.05
0.055
0.005
28,824
11
0.045
0.055
10,000
2,000
2,824
14,000
2020-12-03
V
AGD
0.055
0.055
0.05
0.05
3,000
2
0.05
0.055
1,000
2,000
2020-12-02
V
AGD
0.05
0.055
0.05
0.055
0.01
50,100
7
0.05
0.055
26,000
1,000
9,000
10,000
4,000
100
2020-12-01
V
AGD
0.05
0.05
0.045
0.045
80,700
13
0.045
0.05
4,000
30,000
26,000
20,200
500
2020-11-30
V
AGD
0.06
0.07
0.045
0.045
-0.01
382,075
83
0.045
0.055
116,575
136,000
29,000
58,000
42,000
500
2020-11-27
V
AGD
0.055
0.055
0.055
0.055
0.01
4,000
2
0.045
0.05
4,000
2020-11-26
V
AGD
0.06
0.06
0.045
0.045
-0.01
14,135
6
0.05
0.06
8,000
1,000
5,000
135
2020-11-25
V
AGD
0.055
0.055
0.055
0.055
5,000
2
0.05
0.06
5,000
2020-11-24
V
AGD
0.045
0.055
0.045
0.055
3,000
3
0.045
0.055
2,000
1,000
2020-11-23
V
AGD
180
1
0.045
0.055
180
2020-11-20
V
AGD
0.05
0.055
0.045
0.055
0.005
40,715
7
0.045
0.055
39,915
800
2020-11-19
V
AGD
0.05
0.05
0.045
0.05
11,060
4
0.045
0.055
11,000
60
2020-11-18
V
AGD
0.05
0.05
0.05
0.05
-0.005
84,000
6
0.045
0.055
24,000
20,000
20,000
20,000
2020-11-17
V
AGD
0.055
0.06
0.055
0.06
0.005
8,000
3
0.05
0.06
3,000
5,000
2020-11-16
V
AGD
0.05
0.05
0.05
0.05
-0.005
7,500
2
0.055
0.06
500
7,000
2020-11-13
V
AGD
50
1
0.05
0.06
50
2020-11-12
V
AGD
0.06
0.06
0.055
0.055
-0.005
25,673
5
0.05
0.06
23,673
2,000
2020-11-11
V
AGD
0.06
0.065
0.06
0.06
0.005
59,601
14
0.055
0.06
54,601
3,000
2,000
2020-11-10
V
AGD
0.05
0.065
0.05
0.065
0.01
5,000
2
0.05
0.065
2,000
3,000
2020-11-09
V
AGD
0.065
0.065
0.065
0.065
0.01
10,000
1
0.05
0.055
10,000
2020-11-06
V
AGD
0.05
0.06
0.05
0.06
0.005
31,533
5
0.05
0.065
31,000
33
500
2020-11-05
V
AGD
0.065
0.065
0.055
0.065
0.01
82,100
11
0.055
0.07
30,000
5,000
12,000
35,100
2020-11-04
V
AGD
0.055
0.055
0.055
0.055
5,000
2
0.05
0.07
5,000
2020-11-03
V
AGD
0.055
0.045
0.055
2020-11-02
V
AGD
0.05
0.055
0.05
0.055
47,500
7
0.045
0.055
30,500
7,000
10,000
2020-10-30
V
AGD
200
1
0.045
0.055
200
2020-10-29
V
AGD
0.055
0.055
0.05
0.05
-0.005
13,420
5
0.045
0.055
5,000
8,000
420
2020-10-28
V
AGD
0.055
0.055
0.055
0.055
17,100
4
0.045
0.055
17,000
100
2020-10-27
V
AGD
0.055
0.045
0.055
2020-10-26
V
AGD
0.055
0.045
0.055
2020-10-23
V
AGD
0.055
0.055
0.055
0.055
0.005
31,000
6
0.05
0.055
4,000
21,000
6,000
2020-10-22
V
AGD
0.055
0.055
0.045
0.045
-0.005
15,000
3
0.045
0.055
7,000
5,000
3,000
2020-10-21
V
AGD
0.055
0.055
0.055
0.055
0.005
5,000
1
0.045
0.055
5,000
2020-10-20
V
AGD
0.05
0.05
0.05
0.05
50,000
1
0.045
0.055
50,000
2020-10-19
V
AGD
0.05
0.05
0.05
0.05
50,000
2
0.045
0.055
49,000
1,000