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
00:55:38 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
2023-03-20
T
AYM
5.78
5.78
5.78
5.78
0.47
453
4
5.74
100
350
2023-03-17
T
AYM
400
1
4.75
5.50
400
2023-03-16
T
AYM
5.45
5.45
5.31
5.31
-0.09
6,015
5
5.35
6,010
2023-03-15
T
AYM
5.42
5.52
5.40
5.40
-0.10
7,132
16
5.45
6,650
100
20
200
120
2023-03-14
T
AYM
5.40
5.50
5.40
5.50
0.01
17,878
26
5.50
17,152
400
160
100
2023-03-13
T
AYM
5.72
5.90
5.49
5.49
-0.41
8,233
21
5.10
5.50
6,492
1,600
25
100
2023-03-10
T
AYM
6.00
6.01
5.90
5.90
-0.35
3,600
7
5.75
5.99
500
2,600
500
2023-03-09
T
AYM
5.75
6.25
5.75
6.25
0.30
12,781
20
5.95
6.25
9,681
2,700
400
2023-03-08
T
AYM
20
2
5.76
6.09
20
2023-03-07
T
AYM
5.95
5.95
5.95
5.95
0.01
600
3
5.71
6.14
600
2023-03-06
T
AYM
5.94
5.94
5.94
5.94
-0.11
200
2
5.95
6.24
100
100
2023-03-03
T
AYM
6.05
6.10
6.05
6.05
3,824
20
5.87
6.25
3,316
100
58
300
50
2023-03-02
T
AYM
6.05
6.05
6.01
6.05
0.12
6,075
6
5.71
6.05
6,000
75
2023-03-01
T
AYM
6.01
6.14
5.93
5.93
0.09
6,300
9
5.91
6.10
6,300
2023-02-28
T
AYM
5.91
5.99
5.84
5.84
-0.06
9,008
21
5.83
6.00
6,700
400
100
1,800
2023-02-27
T
AYM
5.94
5.94
5.71
5.90
-0.04
6,114
20
5.76
5.90
4,763
400
500
10
424
2023-02-24
T
AYM
5.79
5.94
5.75
5.94
0.54
3,740
12
5.70
5.94
3,601
70
2023-02-23
T
AYM
5.40
5.40
5.40
5.40
-0.16
603
4
5.41
5.79
102
500
2023-02-22
T
AYM
5.35
5.56
5.35
5.56
0.01
1,858
7
5.56
5.80
1,350
500
2023-02-21
T
AYM
5.31
5.55
5.31
5.55
-0.26
10,746
19
5.56
5.69
10,650
20
76
2023-02-17
T
AYM
5.99
5.99
5.99
5.99
0.18
170
2
5.77
6.00
100
70
2023-02-16
T
AYM
1
1
5.77
5.95
1
2023-02-15
T
AYM
5.99
5.99
5.99
5.99
0.18
100
1
5.68
6.00
100
2023-02-14
T
AYM
456
6
5.65
6.00
30
25
386
2023-02-13
T
AYM
6.15
6.15
5.81
5.81
-0.19
404
8
5.81
6.17
278
100
26
2023-02-10
T
AYM
5.61
6.00
5.61
6.00
-0.22
514
6
5.60
6.15
135
100
29
250
2023-02-09
T
AYM
40
2
6.01
6.19
40
2023-02-08
T
AYM
6.22
6.22
6.22
6.22
0.01
802
7
6.01
6.21
300
102
350
2023-02-07
T
AYM
6.21
6.21
6.21
6.21
-0.03
200
2
5.91
6.21
200
2023-02-06
T
AYM
5.95
6.24
5.95
6.24
0.34
3,476
11
6.01
6.24
3,226
100
100
50
2023-02-03
T
AYM
5.90
6.00
5.89
5.90
0.48
3,928
28
5.61
6.05
2,833
600
25
400
50
2023-02-02
T
AYM
5.41
5.95
5.41
5.42
-0.23
4,700
16
5.25
5.90
2,300
2,100
300
2023-02-01
T
AYM
5.55
5.95
5.55
5.95
0.38
2,700
7
5.50
5.96
2,300
400
2023-01-31
T
AYM
5.75
5.75
5.57
5.57
-0.21
864
6
5.57
5.75
861
2023-01-30
T
AYM
6.04
6.04
5.78
5.78
-0.27
605
7
5.75
6.06
540
2023-01-27
T
AYM
3
1
5.76
6.03
3
2023-01-26
T
AYM
1
1
5.76
6.04
1
2023-01-25
T
AYM
6.05
6.05
6.05
6.05
0.09
101
2
5.76
6.03
101
2023-01-24
T
AYM
5.96
5.96
5.96
5.96
-0.02
1,453
4
5.90
6.06
1,400
53
2023-01-23
T
AYM
6.07
6.07
5.95
5.98
-0.11
1,900
7
5.95
6.09
1,800
100
2023-01-20
T
AYM
6.09
6.09
6.09
6.09
0.09
848
6
5.99
6.10
600
48
200
2023-01-19
T
AYM
6.00
6.00
6.00
6.00
-0.05
850
3
5.97
6.10
850
2023-01-18
T
AYM
6.05
6.05
6.00
6.00
-0.05
1,628
5
5.97
6.24
1,315
200
2023-01-17
T
AYM
6.01
6.05
6.00
6.05
-0.24
3,041
8
5.97
6.27
2,978
2023-01-16
T
AYM
6.29
6.29
6.29
6.29
-0.10
136
5
5.97
6.29
114
2023-01-13
T
AYM
5.97
6.40
5.97
6.39
0.40
4,634
24
5.97
6.39
3,200
1,400
31
2023-01-12
T
AYM
5.78
5.99
5.78
5.99
0.26
2,520
9
5.95
6.09
2,300
200
20
2023-01-11
T
AYM
5.50
5.75
5.44
5.73
0.55
4,118
9
5.15
5.69
3,600
500
15
2023-01-10
T
AYM
5.15
5.18
5.15
5.18
0.03
12,250
3
5.19
5.24
12,200
2023-01-09
T
AYM
5.15
5.25
5.15
5.15
2,300
8
5.15
5.25
2,000
300
2023-01-06
T
AYM
5.30
5.30
5.15
5.15
0.15
1,300
5
5.00
5.25
1,300
2023-01-05
T
AYM
5.01
5.01
5.00
5.00
-0.19
2,314
9
5.00
5.15
1,600
500
24
100
2023-01-04
T
AYM
5.18
5.19
5.18
5.19
0.14
406
4
5.00
5.19
400
6
2023-01-03
T
AYM
5.01
5.05
5.01
5.05
-0.12
1,407
5
5.00
5.25
1,400
4
2022-12-30
T
AYM
5.15
5.17
5.10
5.17
0.04
4,859
16
5.17
5.46
4,401
400
56
1
2022-12-29
T
AYM
5.15
5.40
5.13
5.13
0.03
7,483
14
5.14
5.34
6,283
1,200
2022-12-28
T
AYM
5.09
5.10
5.09
5.10
0.16
500
3
4.95
5.15
500
2022-12-23
T
AYM
4.94
5.00
5.19