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
05:41:26 EST Sun 09 Feb 2025
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
2025-02-07
Z
AIZ
214.05
215.32
212.34
215.16
0.44
291,761
7,771
126.57
217.09
2025-02-06
Z
AIZ
216.58
216.66
212.29
214.80
-0.105
387,501
7,916
209.31
219.00
2025-02-05
Z
AIZ
214.23
216.29
212.7675
214.82
2.68
224,417
5,812
212.09
217.39
2025-02-04
Z
AIZ
211.48
214.755
211.34
212.20
-0.075
292,609
7,436
213.00
215.08
2025-02-03
Z
AIZ
212.02
214.295
206.30
212.44
-1.899
429,325
8,955
208.13
217.09
2025-01-31
Z
AIZ
217.88
220.07
215.03
215.19
-3.50
1,279,542
8,450
210.18
219.00
2025-01-30
Z
AIZ
218.30
221.39
217.22
218.67
1.74
430,427
7,933
213.86
223.57
2025-01-29
Z
AIZ
214.36
219.48
214.36
216.91
1.085
311,467
6,770
213.46
230.27
2025-01-28
Z
AIZ
215.04
216.93
214.565
215.71
0.03
321,371
9,764
212.35
346.33
2025-01-27
Z
AIZ
212.16
215.71
211.265
215.60
4.67
316,868
7,172
211.59
216.00
2025-01-24
Z
AIZ
206.74
211.21
206.74
210.90
3.485
317,498
7,898
208.49
213.25
2025-01-23
Z
AIZ
206.92
208.67
206.72
207.40
0.15
420,200
6,724
204.94
209.42
2025-01-22
Z
AIZ
210.07
210.07
206.64
207.22
-2.39
386,943
6,921
204.69
209.74
2025-01-21
Z
AIZ
213.06
214.76
209.125
209.62
-1.87
315,701
7,588
204.26
213.71
2025-01-20
Z
AIZ
211.54
213.65
210.7925
211.59
0
0
188.31
215.01
2025-01-17
Z
AIZ
211.54
213.65
210.7925
211.59
345,470
5,501
188.31
215.01
2025-01-16
Z
AIZ
209.54
212.03
209.02
211.68
2.75
210,424
5,009
209.13
214.25
2025-01-15
Z
AIZ
208.07
209.25
206.97
209.02
4.30
264,315
6,915
206.68
232.78
2025-01-14
Z
AIZ
200.44
205.44
199.31
204.74
5.05
231,098
5,765
127.30
208.16
2025-01-13
Z
AIZ
197.59
200.40
197.28
199.87
0.95
333,400
7,204
79.90
234.46
2025-01-10
Z
AIZ
202.49
204.00
197.495
198.92
-6.60
374,038
8,786
195.95
201.80
2025-01-09
Z
AIZ
206.27
206.99
203.31
205.42
-1.68
0
0
195.88
227.48
2025-01-08
Z
AIZ
206.27
206.99
203.31
205.42
-1.68
305,606
7,321
195.88
227.48
2025-01-07
Z
AIZ
209.03
210.19
206.11
207.00
-0.81
379,280
7,125
201.76
210.40
2025-01-06
Z
AIZ
210.64
212.12
207.35
207.66
-4.09
337,087
7,478
83.07
229.35
2025-01-03
Z
AIZ
212.62
213.4499
210.9456
211.85
0.50
250,938
7,140
136.94
214.18
2025-01-02
Z
AIZ
214.00
214.455
210.94
211.41
-1.70
219,250
6,236
136.94
214.70
2025-01-01
Z
AIZ
212.83
214.035
212.76
213.22
1.055
0
0
208.06
215.20
2024-12-31
Z
AIZ
212.83
214.035
212.76
213.22
1.055
234,415
5,095
208.06
215.20
2024-12-30
Z
AIZ
212.83
213.53
210.527
212.27
-2.70
217,554
6,067
208.75
217.00
2024-12-27
Z
AIZ
216.00
217.74
214.50
215.05
-2.11
251,604
6,490
72.00
218.02
2024-12-26
Z
AIZ
214.92
217.75
214.71
217.19
1.89
224,938
5,474
216.32
217.47
2024-12-25
Z
AIZ
212.10
216.30
211.11
215.43
4.49
0
0
214.85
234.48
2024-12-24
Z
AIZ
212.10
216.30
211.11
215.43
4.49
191,892
3,238
214.85
234.48
2024-12-23
Z
AIZ
210.57
212.92
210.14
211.40
-0.925
375,988
7,467
203.08
213.99
2024-12-20
Z
AIZ
207.78
212.785
207.78
212.27
3.69
923,882
7,454
194.15
339.60
2024-12-19
Z
AIZ
208.67
210.81
208.055
208.44
0.795
319,027
8,173
203.57
213.98
2024-12-18
Z
AIZ
212.79
214.77
207.39
207.64
-5.715
335,639
7,019
72.00
233.27
2024-12-17
Z
AIZ
215.10
216.28
212.75
213.12
-4.30
367,614
7,682
210.64
216.01
2024-12-16
Z
AIZ
218.05
218.78
216.46
217.33
-0.475
441,123
6,623
214.79
219.41
2024-12-13
Z
AIZ
218.87
219.655
217.10
217.83
0.175
258,559
4,672
140.00
220.52
2024-12-12
Z
AIZ
218.40
220.6062
217.47
217.62
0.72
249,009
5,117
214.05
238.10
2024-12-11
Z
AIZ
217.91
217.91
215.58
216.93
0.76
275,088
5,465
214.42
219.56
2024-12-10
Z
AIZ
217.75
218.99
212.56
216.31
-2.31
314,344
6,781
212.64
219.98
2024-12-09
Z
AIZ
222.88
223.145
218.18
218.63
-4.95
254,387
7,239
196.56
238.10
2024-12-06
Z
AIZ
224.77
225.705
223.325
224.22
-1.03
247,594
6,393
151.28
226.63
2024-12-05
Z
AIZ
224.67
226.39
224.23
225.37
0.77
248,889
6,905
184.80
229.57
2024-12-04
Z
AIZ
226.82
227.53
223.33
224.38
-2.965
303,495
6,393
221.17
226.97
2024-12-03
Z
AIZ
226.70
229.235
224.29
227.34
1.48
371,638
6,881
138.35
232.39
2024-12-02
Z
AIZ
227.85
227.85
224.5003
225.73
-1.40
298,428
6,908
137.67
361.15
2024-11-29
Z
AIZ
227.42
228.615
226.08
227.10
0.24
231,220
3,497
214.29
232.39
2024-11-28
Z
AIZ
228.11
229.44
226.16
227.05
-1.65
0
0
226.30
363.18
2024-11-27
Z
AIZ
228.11
229.44
226.16
227.05
-1.65
487,802
8,136
226.30
363.18
2024-11-26
Z
AIZ
227.80
229.08
226.11
228.68
1.374
330,768
6,701
225.60
231.43
2024-11-25
Z
AIZ
227.43
230.55
226.245
227.44
1.30
1,260,815
10,376
214.29
230.97
2024-11-22
Z
AIZ
225.12
227.16
224.465
226.15
0.94
352,362
8,720
225.89
247.49
2024-11-21
Z
AIZ
221.37
225.47
220.72
225.22
4.375
295,835
7,975
140.09
249.23
2024-11-20
Z
AIZ
221.18
222.67
219.00
220.85
1.64
529,911
7,546
219.00
223.53
2024-11-19
Z
AIZ
219.46
220.455
217.20
219.17
-2.475
360,114
7,598
217.10
258.45
2024-11-18
Z
AIZ
218.425
221.94
217.88
221.665
2.765
502,224
9,418
219.78
238.10
2024-11-15
Z
AIZ
215.53
219.055
215.53
218.90
3.42
488,411
8,726
218.41
219.54
2024-11-14
Z
AIZ
212.97
215.87
212.07
215.48
2.24
876,735
11,250
212.61
344.42
2024-11-13
Z
AIZ
211.73
214.50
210.99
213.24
0.88
552,291
6,745
205.78
218.31
2024-11-12
Z
AIZ
210.67
212.805
209.30
212.29
1.47
290,423
8,030
208.86
233.88
2024-11-11
Z
AIZ
212.26
214.82
210.28
210.73
1.27
339,141
8,750
204.41
214.04