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
19:37:19 EDT Thu 23 Mar 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
2023-03-23
T
ALS
22.15
22.20
21.82
21.97
-0.16
92,773
659
21.86
21.98
67,792
4,000
3,936
2,500
300
10,100
1,202
2,037
2023-03-22
T
ALS
21.80
22.28
21.76
22.13
0.12
181,550
1,194
22.02
22.21
118,681
8,900
13,665
3,300
2,838
15,600
1,600
12,981
400
2023-03-21
T
ALS
22.72
22.81
21.89
22.01
-0.74
84,651
711
21.91
22.12
55,767
5,401
6,326
3,500
522
4,500
1,501
6,558
2023-03-20
T
ALS
22.91
23.30
22.46
22.75
0.07
206,931
1,354
22.58
22.89
142,714
4,300
16,856
2,200
721
10,317
1,902
26,350
2023-03-17
T
ALS
22.29
22.87
22.00
22.68
0.57
155,110
1,048
22.55
22.87
110,953
8,402
13,700
3,000
1,320
5,200
100
11,711
2023-03-16
T
ALS
21.99
22.11
21.36
22.11
0.21
307,216
1,566
21.98
22.17
162,399
20,712
18,046
3,600
1,235
10,100
14,002
72,883
2023-03-15
T
ALS
22.68
22.79
21.79
21.90
-0.70
195,558
1,520
21.90
22.00
105,089
8,801
11,620
2,200
533
12,000
8,001
45,494
2023-03-14
T
ALS
22.34
23.13
22.34
22.60
0.31
178,228
1,441
22.53
22.77
106,478
14,500
12,500
100
674
5,100
11,378
16,497
2023-03-13
T
ALS
21.87
22.75
21.76
22.29
0.16
221,825
1,830
22.25
22.45
150,781
13,308
11,700
6,300
589
6,400
11,501
11,872
2023-03-10
T
ALS
21.89
22.30
21.89
22.13
0.19
188,674
1,472
22.05
22.25
115,582
20,511
17,731
1,400
1,725
5,400
13,402
11,562
2023-03-09
T
ALS
22.41
22.83
21.91
21.94
-0.36
181,563
1,400
21.86
22.08
87,235
22,821
17,020
200
1,186
9,150
23,701
17,111
2023-03-08
T
ALS
22.01
22.80
21.79
22.30
-0.27
187,308
1,581
22.25
22.36
116,655
18,100
11,831
4,800
825
8,500
12,500
11,084
900
300
2023-03-07
T
ALS
23.05
23.08
22.14
22.57
-0.66
97,421
857
22.48
22.69
58,439
4,949
8,224
1,400
1,079
2,900
8,201
8,849
2023-03-06
T
ALS
23.42
23.48
23.04
23.23
-0.36
92,472
847
23.05
23.29
52,401
10,501
6,800
552
1,000
10,601
9,559
2023-03-03
T
ALS
22.88
23.735
22.00
23.59
0.82
141,995
904
23.33
23.62
81,840
5,500
7,788
1,900
965
22,000
10,201
6,364
2023-03-02
T
ALS
21.98
22.81
21.98
22.77
0.34
74,912
809
22.56
22.78
46,359
6,400
4,155
4,100
352
1,500
5,923
4,643
2023-03-01
T
ALS
21.82
22.45
21.82
22.43
0.78
132,092
1,129
22.29
22.43
92,257
7,800
7,997
1,000
729
7,900
8,801
4,408
2023-02-28
T
ALS
21.37
21.87
21.10
21.65
0.26
98,641
835
21.59
21.79
73,307
6,600
3,934
400
310
2,300
6,502
4,094
2023-02-27
T
ALS
21.21
21.56
20.89
21.39
0.28
328,085
937
21.22
21.40
279,276
3,123
6,601
1,300
453
7,300
7,702
18,179
2023-02-24
T
ALS
20.85
21.245
20.80
21.11
-0.12
79,462
679
21.01
21.24
52,415
1,193
1,600
448
5,200
7,501
8,722
2023-02-23
T
ALS
21.26
21.62
20.79
21.23
-0.01
85,078
832
21.11
21.33
63,079
900
3,800
400
485
2,300
1,802
9,098
2023-02-22
T
ALS
21.04
21.39
20.89
21.24
0.14
189,708
1,012
21.07
21.29
158,779
2,000
8,400
3,700
900
8,200
2,502
3,855
200
2023-02-21
T
ALS
21.07
21.69
20.97
21.10
-0.18
169,067
1,246
20.99
21.18
134,602
1,300
13,852
2,600
812
5,900
1,902
6,650
2023-02-17
T
ALS
21.44
21.55
21.05
21.28
-0.30
59,493
587
21.16
21.34
39,732
946
4,210
2,300
1,000
2,700
2,346
4,885
100
2023-02-16
T
ALS
21.25
22.01
21.25
21.58
0.29
267,609
1,564
21.44
21.62
187,615
3,700
27,550
3,100
4,177
14,600
2,941
14,549
2023-02-15
T
ALS
21.17
21.58
21.17
21.29
-0.32
114,040
874
21.29
21.43
79,716
1,600
13,049
1,100
1,398
7,800
2,400
5,707
2023-02-14
T
ALS
20.99
21.66
20.95
21.61
0.66
97,134
768
21.34
21.73
71,886
2,200
7,115
500
535
3,200
602
8,736
2023-02-13
T
ALS
21.38
21.38
20.68
20.95
-0.43
107,298
783
20.95
21.06
72,494
1,800
10,871
700
560
3,668
1,477
11,746
100
2023-02-10
T
ALS
21.44
21.83
21.04
21.38
-0.02
121,147
995
21.33
21.52
93,791
1,600
10,349
400
600
5,300
1,180
5,724
2023-02-09
T
ALS
22.00
22.22
21.37
21.40
-0.39
96,193
742
21.36
21.71
69,224
1,600
6,724
1,100
1,200
6,100
425
8,581
2023-02-08
T
ALS
22.18
22.18
21.72
21.79
-0.06
63,102
686
21.71
21.89
39,947
3,219
4,879
700
288
3,400
855
8,826
2023-02-07
T
ALS
21.87
22.12
21.51
21.85
0.06
110,635
878
21.78
21.99
80,253
2,900
11,387
1,900
654
3,100
1,150
8,127
2023-02-06
T
ALS
21.93
22.05
21.57
21.79
-0.40
131,002
1,309
21.65
21.87
102,497
6,400
9,425
1,000
743
4,600
1,801
3,935
2023-02-03
T
ALS
21.47
22.43
21.47
22.19
0.66
161,872
1,357
21.93
22.27
115,523
2,700
15,841
2,100
740
14,100
1,101
7,704
2023-02-02
T
ALS
22.46
22.71
21.40
21.53
-1.03
106,676
1,010
21.43
21.73
79,131
2,900
10,382
4,100
187
3,700
1,702
3,783
2023-02-01
T
ALS
22.31
22.78
22.06
22.56
0.20
253,048
1,235
22.43
22.72
210,940
2,800
17,382
5,600
1,081
5,200
2,100
7,741
2023-01-31
T
ALS
21.95
22.77
21.86
22.36
0.44
278,517
1,133
22.29
22.48
242,224
5,600
11,924
1,100
700
6,509
2,400
6,590
2023-01-30
T
ALS
21.99
22.42
21.68
21.92
101,114
922
21.74
22.02
70,425
4,400
4,201
1,300
902
5,700
3,802
9,700
2023-01-27
T
ALS
21.76
22.18
21.55
21.92
-0.17
116,002
1,031
21.74
21.97
80,118
2,500
7,461
2,300
954
4,248
7,100
7,506
2023-01-26
T
ALS
22.16
22.20
21.58
22.09
-0.11
167,588
1,045
21.94
22.23
106,990
3,700
8,629
3,800
707
5,100
7,300
18,960
2023-01-25
T
ALS
22.49
22.77
22.15
22.20
-0.37
124,271
1,179
22.10
22.54
90,503
4,100
5,691
2,200
1,901
6,401
4,802
6,578
2023-01-24
T
ALS
22.65
22.67
22.16
22.57
-0.15
77,559
696
22.54
22.70
48,997
3,200
5,700
500
251
2,600
7,453
7,521
2023-01-23
T
ALS
22.80
22.84
22.41
22.72
-0.07
65,318
631
22.58
22.75
43,879
4,000
3,565
2,400
154
2,752
5,901
2,209
2023-01-20
T
ALS
22.85
23.16
22.72
22.79
-0.01
71,517
606
22.70
22.90
48,950
2,601
5,400
2,300
300
1,700
3,402
4,677
2023-01-19
T
ALS
22.75
23.23
22.75
22.80
-0.01
72,364
692
22.80
22.90
45,977
7,600
4,861
2,300
605
1,600
5,302
3,084
100
2023-01-18
T
ALS
22.88
23.18
22.59
22.81
0.13
106,927
830
22.62
22.85
78,901
3,101
10,389
700
725
1,800
7,201
3,920
2023-01-17
T
ALS
23.18
23.45
22.54
22.68
-0.64
92,007
584
22.60
22.82
67,790
2,200
6,125
800
343
2,000
7,802
3,545
2023-01-16
T
ALS
23.74
23.95
23.11
23.32
-0.51
35,812
367
23.05
23.32
28,290
1,700
1,800
1,100
455
800
201
1,254
2023-01-13
T
ALS
23.61
23.965
23.61
23.83
0.16
62,248
505
23.70
23.93
38,372
5,001
6,410
1,900
116
2,056
2,001
5,369
2023-01-12
T
ALS
22.85
23.73
22.33
23.67
0.80
124,936
1,053
23.09
23.73
84,595
8,300
9,042
3,600
822
3,400
2,901
10,785
2023-01-11
T
ALS
23.73
23.73
22.75
22.87
-0.84
93,765
894
22.80
23.00
65,515
4,200
4,401
5,200
882
1,100
3,802
7,691
2023-01-10
T
ALS
23.10
23.81
23.00
23.71
0.70
84,618
815
23.60
23.73
53,153
6,800
4,648
5,500
410
3,442
3,501
6,010
100
2023-01-09
T
ALS
22.42
23.53
22.42
23.01
0.62
123,238
998
22.90
23.12
87,560
6,102
3,722
5,700
277
4,600
8,552
5,917
2023-01-06
T
ALS
22.00
22.55
22.00
22.39
0.51
67,658
593
22.21
22.43
51,016
4,000
5,212
200
300
1,300
1,671
3,545
2023-01-05
T
ALS
21.64
21.99
21.39
21.88
0.18
56,620
550
21.71
21.96
41,573
3,702
2,605
1,400
209
1,700
3,302
1,801
2023-01-04
T
ALS
21.98
21.98
21.15
21.70
-0.13
83,332
749
21.58
21.74
60,976
5,500
4,541
1,500
670
1,100
6,702
2,149
2023-01-03
T
ALS
22.41
22.50
21.61
21.83
-0.38
79,951
758
21.75
21.97
52,041
4,705
4,841
1,400
145
7,000
4,602
4,497
2022-12-30
T
ALS
22.18
22.67
22.12
22.21
0.08
69,479
487
22.20
22.35
38,089
6,703
3,722
1,700
493
1,000
5,003
12,159
2022-12-29
T
ALS
22.60
22.85
22.06
22.13
-0.41
55,888
554
22.06
22.40
36,947
3,501
5,705
1,900
200
1,100
2,101
3,915
2022-12-28
T
ALS
21.77
22.72
21.61
22.54
0.77
151,404
1,025
22.22
22.65
114,931
9,101
6,586
600
376
3,500
6,502
9,610