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
12:28:51 EST Sat 09 Nov 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
2024-11-08
Q
AZN
64.78
65.04
64.27
64.49
-0.20
10,277,677
48,849
64.50
65.78
2024-11-07
Q
AZN
63.505
64.74
63.37
64.69
0.84
14,403,219
69,148
64.80
65.00
2024-11-06
Q
AZN
64.34
64.77
63.71
63.85
-2.42
16,622,380
73,271
62.90
64.05
2024-11-05
Q
AZN
67.14
67.55
65.29
66.27
-5.16
15,412,037
90,074
64.61
66.50
2024-11-04
Q
AZN
71.85
73.68
71.00
71.43
0.01
7,289,192
49,192
71.43
71.96
2024-11-01
Q
AZN
71.66
71.86
71.30
71.42
0.27
3,474,413
26,816
71.35
71.82
2024-10-31
Q
AZN
71.53
71.915
71.12
71.15
-1.68
7,411,770
41,150
65.88
71.48
2024-10-30
Q
AZN
72.21
73.29
70.94
72.83
-2.39
8,229,919
46,493
62.00
73.30
2024-10-29
Q
AZN
75.44
75.79
75.05
75.22
-0.79
2,813,506
22,304
75.00
75.21
2024-10-28
Q
AZN
75.04
76.63
74.945
76.01
0.96
5,073,900
28,529
73.71
76.50
2024-10-25
Q
AZN
75.67
75.78
74.95
75.05
-0.85
3,208,658
23,247
74.56
81.47
2024-10-24
Q
AZN
76.60
76.76
75.72
75.90
-1.05
2,699,062
23,626
75.61
75.86
2024-10-23
Q
AZN
76.92
77.22
76.61
76.95
-0.37
2,398,125
19,175
72.20
77.00
2024-10-22
Q
AZN
76.82
77.41
76.68
77.32
-0.12
2,067,301
15,868
77.00
84.26
2024-10-21
Q
AZN
78.17
78.21
77.365
77.44
-0.82
2,226,446
17,311
77.33
78.10
2024-10-18
Q
AZN
78.07
78.30
77.57
78.26
0.24
2,282,702
17,026
71.13
79.00
2024-10-17
Q
AZN
77.96
78.39
77.865
78.02
-0.29
2,979,941
22,641
69.63
78.08
2024-10-16
Q
AZN
78.31
78.655
78.08
78.31
0.46
3,229,914
25,527
78.00
78.77
2024-10-15
Q
AZN
77.68
78.13
77.42
77.85
-0.25
2,613,536
21,746
77.80
79.00
2024-10-14
Q
AZN
77.72
78.305
77.61
78.10
0.75
2,119,497
19,608
77.80
85.01
2024-10-11
Q
AZN
77.04
77.365
76.95
77.35
0.48
3,319,919
22,738
76.50
79.00
2024-10-10
Q
AZN
77.38
77.43
76.65
76.87
-0.635
1,617,047
18,076
76.67
83.64
2024-10-09
Q
AZN
76.61
77.55
76.41
77.505
0.635
2,475,613
21,416
76.75
80.00
2024-10-08
Q
AZN
76.84
76.995
76.42
76.87
3,157,015
25,296
76.42
78.03
2024-10-07
Q
AZN
77.19
77.49
76.745
76.87
-0.60
3,487,022
26,818
75.18
77.33
2024-10-04
Q
AZN
77.08
77.55
76.90
77.47
-0.46
5,186,803
26,823
77.10
77.50
2024-10-03
Q
AZN
79.06
79.09
77.86
77.93
-1.65
3,119,470
24,366
77.95
78.77
2024-10-02
Q
AZN
79.29
79.76
79.01
79.58
0.91
5,606,635
38,166
79.30
79.87
2024-10-01
Q
AZN
77.97
78.80
77.73
78.67
0.76
4,635,797
35,219
78.30
79.40
2024-09-30
Q
AZN
78.09
78.102
77.51
77.91
0.29
3,334,735
24,714
77.50
78.11
2024-09-27
Q
AZN
78.05
78.22
77.61
77.62
-0.56
3,172,350
25,834
77.50
78.04
2024-09-26
Q
AZN
78.17
78.78
77.80
78.18
0.64
4,183,101
33,315
77.80
79.00
2024-09-25
Q
AZN
77.32
77.66
77.09
77.54
0.67
4,780,191
32,370
77.00
84.14
2024-09-24
Q
AZN
77.20
77.33
76.83
76.87
-0.27
4,550,428
34,542
76.00
77.70
2024-09-23
Q
AZN
77.26
77.55
77.01
77.14
-1.24
4,004,604
38,038
71.00
77.27
2024-09-20
Q
AZN
78.55
78.68
78.14
78.38
-0.52
3,373,037
24,485
78.41
79.69
2024-09-19
Q
AZN
79.19
79.44
78.56
78.90
0.32
3,619,765
29,327
78.70
79.30
2024-09-18
Q
AZN
78.69
79.26
78.32
78.58
0.05
2,607,187
29,765
78.59
79.35
2024-09-17
Q
AZN
79.31
79.31
78.215
78.53
-0.51
3,402,268
27,518
77.80
79.35
2024-09-16
Q
AZN
79.29
79.50
78.745
79.04
0.77
3,402,306
28,757
78.50
79.49
2024-09-13
Q
AZN
77.702
78.62
77.69
78.27
-0.69
5,489,503
37,438
77.84
78.60
2024-09-12
Q
AZN
79.76
79.99
78.62
78.96
-1.57
5,120,715
43,137
78.50
78.85
2024-09-11
Q
AZN
80.46
80.695
79.73
80.53
-0.63
4,182,142
33,731
80.50
81.34
2024-09-10
Q
AZN
79.93
81.30
79.85
81.16
0.27
7,966,405
51,239
80.50
83.05
2024-09-09
Q
AZN
82.21
83.43
78.94
80.89
-2.16
10,251,314
69,453
79.03
80.50
2024-09-06
Q
AZN
84.02
84.30
82.93
83.05
0.05
5,516,086
38,161
82.44
82.79
2024-09-05
Q
AZN
83.99
84.03
82.46
83.00
-2.75
7,754,304
49,613
83.04
84.05
2024-09-04
Q
AZN
85.57
85.985
85.47
85.75
0.03
5,001,872
29,883
85.70
87.46
2024-09-03
Q
AZN
87.18
87.25
85.38
85.72
-1.90
4,347,014
35,790
85.80
87.75
2024-09-02
Q
AZN
87.33
87.675
86.88
87.62
0.32
0
0
87.00
87.92
2024-08-30
Q
AZN
87.33
87.675
86.88
87.62
0.32
2,836,861
23,018
87.00
87.92
2024-08-29
Q
AZN
87.22
87.62
86.93
87.30
-0.06
2,609,269
23,136
87.20
88.00
2024-08-28
Q
AZN
87.22
87.55
87.01
87.36
0.15
3,584,245
23,738
87.00
87.68
2024-08-27
Q
AZN
87.215
87.28
86.76
87.21
0.59
3,596,086
21,009
87.21
87.70
2024-08-26
Q
AZN
86.43
86.84
86.36
86.62
-0.04
3,663,513
21,994
86.00
87.04
2024-08-23
Q
AZN
86.22
86.875
85.86
86.66
0.77
3,336,021
27,047
86.52
86.77
2024-08-22
Q
AZN
85.88
86.035
85.16
85.89
0.33
4,834,271
29,756
85.85
86.30
2024-08-21
Q
AZN
85.04
85.61
84.67
85.56
0.43
4,168,038
27,948
85.11
85.80
2024-08-20
Q
AZN
85.18
85.65
85.05
85.13
0.35
2,486,081
24,378
85.13
86.00
2024-08-19
Q
AZN
84.638
85.19
84.35
84.78
0.37
3,933,477
23,154
84.63
84.82
2024-08-16
Q
AZN
85.11
85.26
84.13
84.41
-0.49
3,550,024
28,585
83.97
84.90
2024-08-15
Q
AZN
85.00
85.2989
84.41
84.90
1.14
4,064,118
34,402
84.00
84.95
2024-08-14
Q
AZN
82.96
83.79
82.63
83.76
0.39
5,473,363
33,827
83.76
84.00
2024-08-13
Q
AZN
82.97
83.635
82.86
83.37
0.85
7,180,606
42,636
83.00
83.75
2024-08-12
Q
AZN
81.60
82.91
81.39
82.52
1.33
9,218,079
51,719
82.51
82.70