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
11:11:52 EDT Fri 24 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 to Stockwatch
Close Prices Last 3 Months
Price/volumes not adjusted for restructures
Date
Ex
Sym
Open
High
Low
Close
Chg
Total Vol
#Tr
Bid
Ask
V-TSX-V
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
2023-03-23
V
AMRQ
0.67
0.68
0.67
0.68
0.01
20,005
19
0.65
0.69
13,500
1,500
1,000
4,000
5
2023-03-22
V
AMRQ
0.70
0.70
0.67
0.67
-0.03
8,000
6
0.67
0.69
5,000
3,000
2023-03-21
V
AMRQ
0.70
0.70
0.70
0.70
0.01
3,350
3
0.69
0.70
3,000
300
2023-03-20
V
AMRQ
0.70
0.70
0.69
0.69
-0.01
7,015
5
0.68
0.70
4,000
2,000
1,000
2023-03-17
V
AMRQ
0.71
0.71
0.70
0.70
3,610
8
0.69
0.73
3,600
9
2023-03-16
V
AMRQ
113
4
0.70
0.73
2023-03-15
V
AMRQ
0.70
0.71
0.69
0.70
0.02
19,780
16
0.68
0.73
14,940
1,000
1,000
2,500
90
2023-03-14
V
AMRQ
0.70
0.70
0.68
0.68
-0.01
3,754
8
0.68
0.70
1,750
500
500
1,000
4
2023-03-13
V
AMRQ
0.70
0.70
0.69
0.69
0.03
12,602
10
0.68
0.70
12,100
500
2
2023-03-10
V
AMRQ
1
1
0.65
0.67
1
2023-03-09
V
AMRQ
0.65
0.65
0.65
0.65
-0.01
1,007
3
0.65
0.66
2
1,000
5
2023-03-08
V
AMRQ
0.66
0.66
0.66
0.66
-0.01
112,150
14
0.65
0.67
105,650
1,000
2,500
3,000
2023-03-07
V
AMRQ
0.67
0.67
0.67
0.67
0.01
1,975
3
0.65
0.67
500
1,000
475
2023-03-06
V
AMRQ
0.66
0.66
0.66
0.66
1,150
3
0.65
0.67
1,050
2023-03-03
V
AMRQ
0.66
0.66
0.66
0.66
9,927
5
0.65
0.67
9,677
2023-03-02
V
AMRQ
0.66
0.66
0.66
0.66
50,740
5
0.64
0.67
50,215
2023-03-01
V
AMRQ
0.68
0.68
0.65
0.66
-0.03
9,100
9
0.64
0.67
8,500
500
100
2023-02-28
V
AMRQ
0.69
0.69
0.69
0.69
0.01
90,000
2
0.67
0.71
2,000
88,000
2023-02-27
V
AMRQ
0.68
0.68
0.68
0.68
3,000
1
0.67
0.71
3,000
2023-02-24
V
AMRQ
5
1
0.66
0.68
5
2023-02-23
V
AMRQ
0.68
0.68
0.66
0.68
-0.01
8,119
10
0.66
0.68
7,105
1,000
14
2023-02-22
V
AMRQ
0.69
0.69
0.69
0.69
0.01
1,025
3
0.68
0.71
1,000
25
2023-02-21
V
AMRQ
0.68
0.68
0.68
0.68
-0.01
1,009
2
0.68
0.71
1,000
9
2023-02-17
V
AMRQ
0.69
0.69
0.69
0.69
1,870
3
0.68
0.71
1,500
350
2023-02-16
V
AMRQ
0.69
0.69
0.69
0.69
3,000
3
0.68
0.71
3,000
2023-02-15
V
AMRQ
0.69
0.69
0.69
0.69
2,909
5
0.68
0.71
2,500
409
2023-02-14
V
AMRQ
0.69
0.70
0.69
0.69
20,350
6
0.68
0.71
20,000
210
2023-02-13
V
AMRQ
0.69
0.69
0.69
0.69
40,010
11
0.68
0.71
21,500
17,500
1,000
10
2023-02-10
V
AMRQ
0.70
0.70
0.69
0.69
-0.01
36,000
8
0.68
0.71
31,500
1,500
1,000
2,000
2023-02-09
V
AMRQ
0.70
0.70
0.68
0.69
37,910
18
0.68
0.70
20,496
1,000
11,000
2,500
405
2,500
2023-02-08
V
AMRQ
0.69
0.70
0.69
0.70
0.01
10,500
9
0.68
0.70
500
1,000
2,500
6,500
2023-02-07
V
AMRQ
0.69
0.69
0.69
0.69
949
5
0.68
0.70
940
9
2023-02-06
V
AMRQ
0.68
0.70
0.68
0.69
-0.01
6,035
10
0.68
0.70
5,600
300
10
125
2023-02-03
V
AMRQ
0.69
0.70
0.69
0.70
-0.03
4,875
12
0.68
0.73
1,800
500
1,500
25
2023-02-02
V
AMRQ
0.73
0.73
0.73
0.73
0.03
1,545
7
0.71
0.73
1,500
5
2023-02-01
V
AMRQ
0.70
0.70
0.70
0.70
-0.02
1,599
7
0.70
0.73
1,584
1
11
2023-01-31
V
AMRQ
0.73
0.73
0.71
0.72
0.01
9,026
8
0.70
0.73
2,000
7,000
25
2023-01-30
V
AMRQ
0.71
0.71
0.71
0.71
-0.02
17,015
7
0.70
0.72
17,000
15
2023-01-27
V
AMRQ
0.75
0.75
0.73
0.73
5,522
4
0.71
0.74
5,522
2023-01-26
V
AMRQ
0.73
0.73
0.71
0.73
0.01
20,562
12
0.71
0.73
5,000
3,000
5,000
3,500
4,000
8
2023-01-25
V
AMRQ
0.72
0.74
0.72
0.72
49,140
8
0.71
0.72
44,500
4,500
40
2023-01-24
V
AMRQ
0.74
0.74
0.72
0.72
-0.01
71,033
16
0.71
0.74
71,033
2023-01-23
V
AMRQ
0.72
0.73
0.72
0.73
0.01
10,500
3
0.71
0.73
10,500
2023-01-20
V
AMRQ
95
2
0.71
0.74
65
2023-01-19
V
AMRQ
0.72
0.72
0.72
0.72
42,000
5
0.71
0.73
40,000
1,000
1,000
2023-01-18
V
AMRQ
0.72
0.72
0.72
0.72
0.01
53,270
4
0.71
0.73
52,800
470
2023-01-17
V
AMRQ
0.71
0.71
0.70
0.70
1,500
2
0.71
0.74
500
1,000
2023-01-16
V
AMRQ
0.71
0.71
0.70
0.70
-0.02
102,186
18
0.71
0.74
99,501
1,000
500
1,000
185
2023-01-13
V
AMRQ
1
1
0.71
0.73
1
2023-01-12
V
AMRQ
0.72
0.72
0.72
0.72
-0.01
1,500
1
0.71
0.74
1,500
2023-01-11
V
AMRQ
0.71
0.73
0.71
0.73
0.01
125,638
20
0.72
0.74
121,027
1,000
1,500
2,000
111
2023-01-10
V
AMRQ
0.72
0.73
0.72
0.72
0.01
85,999
21
0.70
0.72
64,000
4,500
8,500
7,500
499
2023-01-09
V
AMRQ
0.69
0.71
0.69
0.71
0.02
98,501
41
0.70
0.72
40,500
21,000
7,500
16,500
9,000
4,001
2023-01-06
V
AMRQ
0.70
0.70
0.65
0.69
-0.02
25,425
15
0.65
0.69
19,900
5,500
25
2023-01-05
V
AMRQ
0.71
0.72
0.71
0.71
-0.01
131,100
36
0.70
0.74
58,500
25,000
27,000
16,500
4,100
2023-01-04
V
AMRQ
0.68
0.72
0.68
0.72
0.02
87,026
19
0.69
0.72
70,001
3,000
8,000
6,000
25
2023-01-03
V
AMRQ
0.70
0.72
0.70
0.70
109,600
30
0.68
0.70
78,580
8,520
7,500
8,000
6,000
2022-12-30
V
AMRQ
0.69
0.70
0.68
0.70
2,500
4
0.68
0.70
2,500
2022-12-29
V
AMRQ
0.70
0.70
0.70
0.70
-0.02
6,550
5
0.69
0.70
2,000
500
1,500
2,500
50
2022-12-28
V
AMRQ
0.74
0.74
0.70
0.72
9,143
12
0.69
0.72
3,703
5,000
340