Dark
Streaming/Mobile
OldĀ Site
Home
Products
Help
Contact Us
Your Account
System Status
Sign-up for a FREE 30-day Stockwatch subscription and SEE NO ADS
23:44:29 EST Wed 04 Dec 2024
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
Vol
#Tr
Bid
Ask
2024-12-04
Q
ACFN
18.80
19.00
17.60
18.00
-0.80
17,890
34
18.00
19.19
2024-12-03
Q
ACFN
18.69
18.80
18.4001
18.80
0.70
5,226
30
17.86
19.73
2024-12-02
Q
ACFN
18.11
18.11
18.03
18.10
-0.65
1,105
10
17.86
18.76
2024-11-29
Q
ACFN
18.75
18.78
18.75
18.75
-0.0375
1,057
9
17.86
28.40
2024-11-28
Q
ACFN
18.71
18.90
18.71
18.7875
0.2875
0
0
2024-11-27
Q
ACFN
18.71
18.90
18.71
18.7875
0.2875
2,526
20
17.86
19.85
2024-11-26
Q
ACFN
17.85
18.50
17.4306
18.50
0.05
4,653
42
18.00
20.66
2024-11-25
Q
ACFN
19.00
19.08
18.45
18.45
-0.74
5,524
33
17.85
19.16
2024-11-22
Q
ACFN
18.80
19.19
18.50
19.19
1.19
7,120
49
17.85
19.67
2024-11-21
Q
ACFN
17.35
18.18
17.35
18.00
0.65
19,282
56
17.85
20.00
2024-11-20
Q
ACFN
15.55
17.35
15.55
17.35
1.95
12,518
51
12.25
17.35
2024-11-19
Q
ACFN
14.80
15.40
14.75
15.40
0.515
1,895
20
13.34
16.00
2024-11-18
Q
ACFN
15.10
15.16
14.50
14.885
0.485
3,729
19
14.00
15.45
2024-11-15
Q
ACFN
14.80
15.45
13.01
14.40
-0.80
6,748
37
14.50
15.45
2024-11-14
Q
ACFN
15.26
15.75
11.93
15.20
-1.31
8,906
67
14.80
28.40
2024-11-13
Q
ACFN
16.50
16.51
16.50
16.51
-0.34
2,037
17
16.45
16.80
2024-11-12
Q
ACFN
17.40
17.55
16.85
16.85
-0.20
6,067
36
15.00
17.03
2024-11-11
Q
ACFN
16.95
17.88
16.95
17.05
0.10
7,522
29
16.97
17.50
2024-11-08
Q
ACFN
16.00
17.00
15.98
16.95
1.14
22,079
83
16.71
17.88
2024-11-07
Q
ACFN
14.44
16.09
14.44
15.81
1.70
33,568
120
15.20
16.00
2024-11-06
Q
ACFN
13.50
14.11
13.50
14.11
0.61
6,404
34
14.11
14.19
2024-11-05
Q
ACFN
13.50
13.50
13.50
13.50
0.30
376
1
13.20
14.00
2024-11-04
Q
ACFN
14.20
14.20
12.80
13.20
0.17
3,804
24
13.16
14.00
2024-11-01
Q
ACFN
12.75
13.03
12.75
13.03
0.03
1,158
10
11.90
14.20
2024-10-31
Q
ACFN
12.80
13.00
12.04
13.00
0.25
8,392
27
12.36
13.03
2024-10-30
Q
ACFN
12.65
12.75
12.18
12.75
-0.25
4,003
21
11.90
12.98
2024-10-29
Q
ACFN
12.15
13.00
12.15
13.00
1,912
9
12.61
13.00
2024-10-28
Q
ACFN
13.20
13.20
12.50
13.00
-0.20
4,367
23
11.90
13.00
2024-10-25
Q
ACFN
12.80
13.20
12.80
13.20
0.39
820
7
12.90
13.20
2024-10-24
Q
ACFN
12.81
12.81
12.81
12.81
-0.19
309
5
12.80
13.20
2024-10-23
Q
ACFN
13.45
13.4575
13.00
13.00
-0.60
8,755
24
12.62
13.20
2024-10-22
Q
ACFN
13.80
13.80
13.50
13.60
0.10
5,497
17
13.30
14.15
2024-10-21
Q
ACFN
11.90
13.80
11.90
13.50
1.95
8,521
37
13.35
14.15
2024-10-18
Q
ACFN
11.36
12.25
11.00
11.55
0.2027
12,892
52
11.55
12.96
2024-10-17
Q
ACFN
11.34
11.35
11.34
11.3473
0.0673
9,713
19
10.91
11.50
2024-10-16
Q
ACFN
11.35
11.35
11.28
11.28
0.37
1,959
8
11.02
11.34
2024-10-15
Q
ACFN
11.00
11.1475
10.91
10.91
-0.44
1,380
7
10.95
11.50
2024-10-14
Q
ACFN
11.10
11.35
11.10
11.35
0.45
1,547
12
10.50
11.50
2024-10-11
Q
ACFN
10.80
10.90
10.80
10.90
959
8
10.50
11.20
2024-10-10
Q
ACFN
11.05
11.05
10.90
10.90
-0.25
718
7
9.39
11.15
2024-10-09
Q
ACFN
11.00
11.20
10.865
11.15
0.25
8,500
19
10.55
11.15
2024-10-08
Q
ACFN
10.90
10.90
10.90
10.90
-0.05
609
7
10.50
11.00
2024-10-07
Q
ACFN
10.90
10.958
10.90
10.95
0.575
1,086
7
10.10
10.95
2024-10-04
Q
ACFN
10.09
10.375
10.09
10.375
0.375
940
8
10.09
10.90
2024-10-03
Q
ACFN
10.0625
10.0625
10.00
10.00
0.02
443
7
10.04
10.25
2024-10-02
Q
ACFN
10.00
10.00
9.98
9.98
0.08
4,073
10
9.98
10.25
2024-10-01
Q
ACFN
9.61
9.90
9.61
9.90
1,317
6
9.53
11.22
2024-09-30
Q
ACFN
9.90
9.90
9.90
9.90
0.20
167
3
9.53
9.90
2024-09-27
Q
ACFN
9.50
9.70
9.50
9.70
0.078
771
5
9.00
9.70
2024-09-26
Q
ACFN
9.56
9.622
9.56
9.622
-0.128
1,049
3
9.00
9.70
2024-09-25
Q
ACFN
9.75
9.75
9.75
9.75
474
5
9.56
9.87
2024-09-24
Q
ACFN
9.75
9.75
9.75
9.75
0.11
308
4
9.56
9.75
2024-09-23
Q
ACFN
9.55
9.64
8.7517
9.64
0.09
14,062
16
9.01
12.00
2024-09-20
Q
ACFN
9.49
9.55
9.49
9.55
0.10
206
3
8.75
9.85
2024-09-19
Q
ACFN
9.55
9.55
9.43
9.45
-0.45
2,935
18
8.75
9.49
2024-09-18
Q
ACFN
9.96
9.96
9.55
9.90
0.45
6,500
7
9.45
9.90
2024-09-17
Q
ACFN
9.26
9.50
9.26
9.45
-0.05
4,723
17
9.45
9.96
2024-09-16
Q
ACFN
9.781
9.781
9.50
9.50
-0.48
1,405
12
8.75
9.96
2024-09-13
Q
ACFN
10.00
10.00
9.82
9.98
-0.22
1,112
3
9.70
9.98
2024-09-12
Q
ACFN
10.00
11.00
9.9075
10.20
0.90
4,689
20
9.82
10.75
2024-09-11
Q
ACFN
10.25
10.30
8.79
9.30
-0.70
10,158
19
9.00
10.10
2024-09-10
Q
ACFN
9.54
10.00
9.54
10.00
0.42
1,956
9
10.02
11.00
2024-09-09
Q
ACFN
9.58
9.58
9.58
9.58
0.08
154
3
8.45
10.50
2024-09-06
Q
ACFN
9.50
9.00
10.50
2024-09-05
Q
ACFN
9.50
9.635
9.00
9.50
1,339
9
9.00
10.50