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
09:11:35 EDT Fri 29 Sep 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
2023-09-28
T
ALS
20.81
21.15
20.49
21.00
0.16
128,519
775
20.92
21.17
91,039
2,600
13,522
3,000
132
4,400
1,601
11,820
2023-09-27
T
ALS
20.75
21.07
20.57
20.84
0.12
110,439
882
20.80
20.98
76,682
3,000
16,193
400
119
5,000
800
7,741
2023-09-26
T
ALS
20.93
21.15
20.63
20.72
-0.33
82,613
642
20.66
20.90
60,061
1,600
12,701
1,100
100
4,300
1,201
1,550
2023-09-25
T
ALS
20.95
21.16
20.90
21.05
0.01
57,709
460
20.92
21.14
37,676
400
8,999
300
200
2,900
922
5,665
2023-09-22
T
ALS
21.02
21.25
20.97
21.04
0.01
66,576
531
20.95
21.16
40,077
700
11,200
1,000
100
3,000
999
9,090
2023-09-21
T
ALS
21.09
21.33
21.00
21.03
-0.20
67,160
593
21.00
21.16
45,401
1,800
6,775
300
197
3,631
1,702
6,690
2023-09-20
T
ALS
21.16
21.73
21.14
21.23
0.06
68,436
691
21.13
21.34
46,342
1,200
7,000
500
922
4,315
2,403
5,189
2023-09-19
T
ALS
21.85
21.85
21.12
21.17
-0.73
70,974
747
21.13
21.41
45,229
2,500
3,490
1,300
400
3,100
1,900
6,601
2023-09-18
T
ALS
21.93
22.07
21.67
21.90
-0.03
64,250
583
21.79
22.03
41,973
1,100
8,136
4,200
120
2,000
1,302
1,777
2023-09-15
T
ALS
21.67
22.37
21.62
21.93
0.40
213,037
1,293
21.83
22.00
109,940
1,800
34,374
2,200
240
11,600
5,600
40,887
2023-09-14
T
ALS
20.96
21.75
20.96
21.53
0.67
99,426
601
21.43
21.67
47,581
2,300
12,087
1,100
402
4,500
2,100
21,698
2023-09-13
T
ALS
21.12
21.20
20.80
20.86
-0.19
56,393
491
20.76
20.98
38,476
1,200
8,658
1,800
4,000
500
645
2023-09-12
T
ALS
20.98
21.23
20.94
21.05
0.01
57,956
640
20.99
21.19
39,916
1,400
6,466
700
4,900
1,002
3,472
2023-09-11
T
ALS
20.96
21.33
20.95
21.04
0.24
90,976
776
20.93
21.15
59,955
3,000
14,518
3,800
100
4,600
1,300
3,307
2023-09-08
T
ALS
20.92
21.22
20.72
20.80
-0.11
62,048
497
20.72
20.92
43,049
2,055
7,940
2,500
200
2,700
800
2,804
2023-09-07
T
ALS
20.99
21.14
20.89
20.91
-0.18
66,861
559
20.81
21.02
46,411
2,402
8,412
1,300
169
2,900
701
3,917
2023-09-06
T
ALS
21.31
21.42
21.00
21.09
-0.30
62,775
563
21.03
21.18
38,412
2,900
9,396
3,400
200
3,647
1,201
3,136
2023-09-05
T
ALS
21.93
21.93
21.32
21.39
-0.55
60,159
574
21.31
21.58
40,144
4,100
3,854
6,200
207
3,000
1,537
993
2023-09-01
T
ALS
22.00
22.21
21.61
21.94
-0.10
85,403
754
21.86
22.12
54,885
7,000
11,064
2,300
657
5,100
1,100
2,798
100
2023-08-31
T
ALS
21.00
22.12
20.97
22.04
1.07
292,968
1,826
21.50
22.16
156,386
36,000
34,505
6,800
467
31,800
2,900
14,593
2023-08-30
T
ALS
20.62
21.18
20.62
20.97
0.29
133,626
882
20.93
21.09
60,667
9,500
24,700
5,300
750
21,100
2,494
8,105
2023-08-29
T
ALS
20.25
20.80
20.24
20.68
0.43
64,161
495
20.62
20.81
41,897
3,000
6,519
3,300
4,491
503
4,118
2023-08-28
T
ALS
20.95
20.95
20.15
20.25
-0.64
134,154
921
20.25
20.39
83,000
8,443
16,777
1,300
801
15,900
2,301
4,780
2023-08-25
T
ALS
21.12
21.38
20.88
20.89
-0.19
86,720
792
20.78
21.08
59,598
3,600
9,981
1,500
205
7,300
201
3,333
2023-08-24
T
ALS
20.86
21.24
20.75
21.08
-0.15
66,255
665
21.04
21.22
40,394
2,602
9,076
5,600
120
5,600
1,001
1,762
2023-08-23
T
ALS
21.13
21.41
21.04
21.23
0.13
86,336
785
21.13
21.31
49,347
4,503
13,195
2,600
419
6,016
2,702
6,772
2023-08-22
T
ALS
20.92
21.22
20.76
21.10
0.25
111,873
1,014
20.98
21.15
74,248
4,282
15,093
6,600
300
7,700
1,330
1,589
2023-08-21
T
ALS
20.15
21.04
20.04
20.85
0.72
217,280
1,755
20.72
20.96
144,416
7,300
28,251
5,500
548
17,600
1,401
10,050
2023-08-18
T
ALS
19.11
20.375
19.11
20.13
1.00
176,178
1,535
20.02
20.23
112,749
7,900
21,784
5,100
1,187
17,680
1,130
7,031
2023-08-17
T
ALS
19.50
19.62
19.13
19.13
-0.16
120,948
925
19.07
19.26
89,507
4,200
13,430
5,400
225
2,100
1,103
4,623
2023-08-16
T
ALS
19.08
19.50
18.95
19.29
0.24
105,411
912
19.25
19.43
65,240
5,200
14,757
4,700
175
4,200
1,607
9,053
2023-08-15
T
ALS
19.04
19.54
19.01
19.05
-0.29
72,756
640
19.00
19.18
51,998
3,402
6,750
3,600
100
2,100
2,502
2,006
2023-08-14
T
ALS
19.47
19.77
19.32
19.34
-0.25
113,050
732
19.27
19.59
77,166
6,823
11,679
3,800
250
3,400
1,201
7,361
2023-08-11
T
ALS
19.56
19.64
19.23
19.59
0.06
146,708
1,290
19.55
19.71
101,124
11,329
12,185
6,400
470
8,400
1,742
4,022
2023-08-10
T
ALS
19.96
19.96
19.38
19.53
-0.46
148,383
1,229
19.49
19.65
97,490
7,301
21,720
5,200
472
11,100
2,102
2,946
2023-08-09
T
ALS
20.96
20.98
19.83
19.99
-0.97
252,569
1,621
19.87
20.29
183,686
15,164
25,285
3,600
400
16,100
3,201
4,327
2023-08-08
T
ALS
21.04
21.06
20.56
20.96
-0.09
82,779
699
20.94
21.13
54,055
4,110
14,058
3,600
200
3,003
902
2,746
2023-08-04
T
ALS
20.85
21.15
20.68
21.05
0.25
55,338
480
20.96
21.23
36,063
4,217
6,930
700
100
2,347
901
3,680
2023-08-03
T
ALS
20.63
20.92
20.63
20.80
0.04
69,106
568
20.73
20.92
45,088
3,337
11,909
1,800
218
3,200
1,002
1,505
2023-08-02
T
ALS
20.76
21.00
20.50
20.76
-0.26
191,044
523
20.67
20.85
170,832
3,100
8,938
2,900
180
1,661
1,901
1,113
2023-08-01
T
ALS
21.18
21.49
21.00
21.02
-0.39
55,412
416
21.00
21.11
33,661
2,024
5,395
2,700
450
1,700
401
8,597
2023-07-31
T
ALS
21.34
21.45
21.00
21.41
0.41
145,648
929
21.20
21.43
75,916
9,600
13,958
4,500
87
2,200
2,501
35,547
2023-07-28
T
ALS
20.83
21.13
20.83
21.00
0.19
55,270
441
20.96
21.05
36,473
4,300
7,499
1,500
150
3,000
501
1,432
2023-07-27
T
ALS
20.85
21.07
20.70
20.81
-0.14
105,455
846
20.76
20.96
62,647
9,791
14,642
4,000
60
5,700
2,901
3,428
100
2023-07-26
T
ALS
21.49
21.49
20.76
20.95
-0.54
92,263
774
20.88
21.04
53,111
4,000
11,573
5,000
422
2,500
2,102
13,415
2023-07-25
T
ALS
21.09
21.52
20.80
21.49
0.33
113,162
864
21.27
21.56
87,035
4,200
8,207
2,400
531
4,700
2,202
3,292
2023-07-24
T
ALS
21.25
21.30
20.75
21.16
0.34
142,463
807
21.01
21.17
101,380
7,000
16,965
3,800
612
4,000
5,700
2,595
2023-07-21
T
ALS
21.33
21.38
20.81
20.82
-0.53
118,204
734
20.80
20.99
90,131
2,700
11,937
2,000
548
3,700
1,401
4,920
2023-07-20
T
ALS
21.40
21.53
21.31
21.35
-0.05
77,529
703
21.25
21.45
50,221
5,000
5,420
3,600
420
5,400
4,202
2,944
2023-07-19
T
ALS
21.65
21.65
21.37
21.40
39,977
401
21.30
21.52
28,859
1,047
4,204
800
711
1,600
201
2,218
2023-07-18
T
ALS
21.48
21.65
21.37
21.40
0.02
50,078
465
21.38
21.53
35,919
1,106
4,690
2,300
205
1,000
2
4,456
2023-07-17
T
ALS
21.37
21.45
21.17
21.38
-0.22
52,948
446
21.28
21.46
30,684
3,800
6,776
1,900
554
2,800
4,419
1,776
2023-07-14
T
ALS
21.42
21.68
21.25
21.60
0.20
78,033
635
21.47
21.65
43,492
7,600
7,038
1,600
353
5,100
5,552
5,167
2023-07-13
T
ALS
21.86
21.90
21.38
21.40
-0.43
39,641
384
21.32
21.47
24,737
1,500
6,083
1,600
430
1,900
1,939
1,356
2023-07-12
T
ALS
21.83
21.95
21.30
21.83
0.43
62,868
531
21.70
21.90
37,890
3,200
8,018
2,700
120
1,400
4,501
4,509
2023-07-11
T
ALS
21.54
21.76
21.33
21.40
0.02
72,761
436
21.27
21.46
50,353
2,000
7,221
1,200
200
1,383
4,702
5,406
2023-07-10
T
ALS
20.78
21.54
20.78
21.38
-0.07
74,827
620
21.26
21.46
44,895
4,322
8,586
3,400
300
900
9,202
2,980
2023-07-07
T
ALS
20.99
21.45
20.99
21.45
0.49
60,914
453
21.29
21.53
33,563
3,300
11,381
4,200
251
400
4,500
3,093
2023-07-06
T
ALS
21.10
21.33
20.77
20.96
-0.44
91,378
701
20.83
21.04
53,907
7,030
12,907
2,600
521
1,600
2,400
10,074
2023-07-05
T
ALS
21.90
21.90
21.30
21.40
-0.46
75,934
604
21.32
21.53
44,814
2,797
14,400
3,200
100
3,448
4,202
2,863
2023-07-04
T
ALS
21.98
22.11
21.75
21.86
-0.04
30,358
260
21.69
21.96
21,682
1,400
5,162
56
300
300
1,222
2023-06-30
T
ALS
21.63
21.92
21.34
21.90
0.38
97,914
718
21.70
22.00
72,983
3,200
5,775
1,500
745
7,200
981
5,289