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
23:37:02 EDT Sat 13 Aug 2022
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
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
2022-08-12
T
AYM
4.05
4.10
4.04
4.10
0.06
11,731
13
4.01
4.09
10,900
831
2022-08-11
T
AYM
4.13
4.13
3.76
4.04
-0.16
25,124
32
4.00
4.15
24,174
400
50
500
2022-08-10
T
AYM
4.50
4.50
4.09
4.20
-0.35
20,018
53
4.18
4.25
19,045
800
50
120
2022-08-09
T
AYM
4.49
4.49
4.49
4.49
-0.06
500
1
4.55
4.65
500
2022-08-08
T
AYM
4.60
4.65
4.50
4.55
-0.04
3,354
15
4.49
4.65
2,860
100
200
2022-08-05
T
AYM
201
3
4.52
5.00
1
200
2022-08-04
T
AYM
4.59
4.59
4.59
4.59
-0.20
1,222
2
4.50
4.95
1,200
22
2022-08-03
T
AYM
4.57
4.79
4.56
4.79
0.24
10,015
17
4.37
4.80
9,471
300
72
172
2022-08-02
T
AYM
4.51
4.56
4.51
4.55
0.01
1,557
10
4.56
4.80
1,357
200
2022-07-29
T
AYM
4.55
4.90
4.54
4.54
-0.25
1,505
9
4.51
4.90
705
800
2022-07-28
T
AYM
4.85
4.85
4.38
4.80
-0.69
6,439
32
4.75
4.80
4,324
700
165
1,250
2022-07-27
T
AYM
4.79
5.49
4.79
5.49
1.12
4,042
15
4.70
5.49
2,642
1,100
300
2022-07-26
T
AYM
4.40
4.40
4.37
4.37
21,025
8
4.35
5.00
20,800
225
2022-07-25
T
AYM
4.37
4.37
4.37
4.37
-0.27
195
2
4.42
4.58
195
2022-07-22
T
AYM
30
1
4.35
4.60
2022-07-21
T
AYM
4.64
4.64
4.64
4.64
-0.05
100
1
4.20
5.00
100
2022-07-20
T
AYM
4.43
4.70
4.43
4.70
0.69
6,852
9
4.25
5.23
6,700
100
2
50
2022-07-19
T
AYM
4.01
4.07
4.39
2022-07-18
T
AYM
4.01
4.02
4.39
2022-07-15
T
AYM
4.00
4.01
4.00
4.01
0.01
53,330
26
3.90
4.50
53,200
130
2022-07-14
T
AYM
4.02
4.02
3.91
4.00
-0.44
6,300
12
3.81
4.75
5,000
50
50
2022-07-13
T
AYM
4.47
4.47
4.35
4.44
-0.02
4,650
10
4.44
5.23
4,600
50
2022-07-12
T
AYM
4.47
4.47
4.46
4.46
-0.21
1,054
8
4.46
5.23
800
95
150
2022-07-11
T
AYM
4.67
4.67
4.67
4.67
-0.08
850
2
4.41
4.83
800
50
2022-07-08
T
AYM
4.83
4.83
4.36
4.75
0.06
666
11
4.70
4.75
458
18
130
2022-07-07
T
AYM
4.72
4.72
4.52
4.69
-0.03
1,339
13
4.53
5.10
1,106
200
8
25
2022-07-06
T
AYM
60
1
4.72
4.89
60
2022-07-05
T
AYM
4.75
4.76
4.72
4.72
-0.35
1,713
9
4.73
4.89
1,713
2022-07-04
T
AYM
5.24
5.24
4.99
5.07
-0.17
10,800
23
5.07
5.45
10,600
100
2022-06-30
T
AYM
5.24
5.24
5.23
5.23
0.02
1,141
7
5.23
5.60
300
200
80
561
2022-06-29
T
AYM
5.21
5.21
5.21
5.21
-0.01
100
1
5.10
5.70
100
2022-06-28
T
AYM
5.22
5.22
5.22
5.22
-0.18
215
2
5.21
5.75
200
15
2022-06-27
T
AYM
5.39
5.40
5.39
5.40
-0.10
850
7
5.21
6.97
850
2022-06-24
T
AYM
5.50
5.51
5.50
5.50
-0.14
1,482
9
5.30
6.00
1,232
200
50
2022-06-23
T
AYM
30
1
5.50
5.80
2022-06-22
T
AYM
5.63
5.64
5.63
5.64
-0.36
250
3
5.60
6.10
100
100
50
2022-06-21
T
AYM
6.00
6.00
5.51
6.00
-0.23
883
6
5.65
6.97
800
80
2022-06-20
T
AYM
6.23
5.50
6.00
2022-06-17
T
AYM
5.90
5.90
5.90
5.90
-0.33
155
3
5.90
8.00
55
100
2022-06-16
T
AYM
6.26
6.26
5.87
5.87
-0.13
10,674
19
5.87
6.32
10,050
200
424
2022-06-15
T
AYM
6.00
6.01
6.00
6.00
-0.01
1,060
5
6.00
7.00
1,000
60
2022-06-14
T
AYM
6.02
6.31
6.01
6.31
-0.46
2,360
12
6.20
8.00
1,730
30
100
500
2022-06-13
T
AYM
6.77
6.05
6.50
2022-06-10
T
AYM
6.77
6.77
6.77
6.77
0.17
398
17
6.25
6.80
278
20
100
2022-06-09
T
AYM
6.50
7.00
6.27
6.60
0.10
5,278
22
6.30
8.00
4,248
700
330
2022-06-08
T
AYM
6.25
6.50
6.15
6.50
0.21
5,400
19
6.20
6.75
4,800
400
200
2022-06-07
T
AYM
6.28
6.29
6.28
6.29
-0.11
1,132
10
5.80
6.35
1,129
3
2022-06-06
T
AYM
6.39
6.40
6.39
6.40
-0.59
2,459
20
6.05
6.93
1,235
200
24
800
200
2022-06-03
T
AYM
6.75
6.75
6.75
6.75
-0.24
200
1
6.50
7.00
200
2022-06-02
T
AYM
6.50
6.99
6.50
6.50
0.23
2,603
12
6.50
6.95
2,003
200
400
2022-06-01
T
AYM
6.27
6.27
6.27
6.27
-0.23
1,024
11
5.87
6.90
802
100
5
50
2022-05-31
T
AYM
6.28
6.50
6.27
6.50
0.30
500
4
6.30
6.85
200
100
200
2022-05-30
T
AYM
6.20
6.20
6.20
6.20
500
1
6.00
6.40
2022-05-27
T
AYM
6.00
6.21
6.00
6.20
0.30
42,820
9
6.01
6.50
42,600
100
20
100
2022-05-26
T
AYM
5.91
5.91
5.90
5.90
-0.10
1,010
5
5.91
6.00
800
10
200
2022-05-25
T
AYM
6.00
6.00
5.99
5.99
550
3
5.96
6.00
350
2022-05-24
T
AYM
6.00
6.00
5.99
5.99
-0.01
68,870
21
5.95
6.00
67,030
1,800
40
2022-05-20
T
AYM
6.00
6.00
5.96
6.00
0.25
60,118
18
5.50
6.00
59,500
24
394
2022-05-19
T
AYM
5.65
5.99
5.65
5.75
-0.30
1,675
8
5.52
6.00
1,575
100
2022-05-18
T
AYM
6.10
6.10
5.65
5.65
-0.05
4,070
20
5.60
6.05
2,401
1,000
100
567
2022-05-17
T
AYM
5.70
5.70
5.70
5.70
-0.03
2,480
6
5.50
5.80
1,950
30
500
2022-05-16
T
AYM
5.74
5.74
5.73
5.73
526
5
5.40
5.80
525
1