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
03:16:02 EDT Fri 29 Mar 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 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
C-CSE
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
2024-03-28
C
APLV
0.03
0.03
0.025
0.03
0.01
46,000
6
0.03
0.035
18,000
28,000
2024-03-27
C
APLV
0.025
0.03
0.02
0.02
162,000
13
0.02
0.03
117,000
3,000
42,000
2024-03-26
C
APLV
0.03
0.03
0.015
0.02
-0.01
180,166
37
0.02
0.025
98,166
29,000
3,000
50,000
2024-03-25
C
APLV
0.03
0.025
0.03
2024-03-22
C
APLV
0.03
0.03
0.03
0.03
0.005
7,750
3
0.025
0.03
5,000
2,000
750
2024-03-21
C
APLV
0.03
0.03
0.025
0.025
-0.01
626,666
32
0.025
0.03
409,666
80,000
33,000
104,000
2024-03-20
C
APLV
0.035
0.035
0.035
0.035
60,000
2
0.03
0.035
60,000
2024-03-19
C
APLV
0.035
0.03
0.035
2024-03-18
C
APLV
0.035
0.03
0.035
2024-03-15
C
APLV
0.035
0.035
0.035
0.035
70,000
5
0.03
0.035
35,000
20,000
10,000
5,000
2024-03-14
C
APLV
0.035
0.035
0.045
2024-03-13
C
APLV
0.035
0.035
0.035
0.035
-0.01
1,200
2
0.035
0.045
1,200
2024-03-12
C
APLV
0.045
0.035
0.045
2024-03-11
C
APLV
0.045
0.035
0.045
2024-03-08
C
APLV
0.04
0.04
0.04
0.04
-0.005
19,000
5
0.035
0.045
10,000
9,000
2024-03-07
C
APLV
0.035
0.045
0.035
0.045
0.015
225,610
20
0.04
0.05
39,110
20,000
166,000
2024-03-06
C
APLV
0.03
0.03
0.03
0.03
-0.005
33,000
5
0.03
0.04
33,000
2024-03-05
C
APLV
0.04
0.04
0.04
0.04
0.005
5,000
2
0.035
0.04
5,000
2024-03-04
C
APLV
0.035
0.035
0.035
0.035
-0.005
1,000
1
0.035
0.04
1,000
2024-03-01
C
APLV
0.04
0.04
0.04
0.04
1,551
2
0.035
0.04
1,551
2024-02-29
C
APLV
0.04
0.04
0.04
0.04
0.005
50,000
2
0.035
0.04
50,000
2024-02-28
C
APLV
0.035
0.035
0.035
0.035
0.005
15,000
3
0.035
0.04
15,000
2024-02-27
C
APLV
0.035
0.045
0.03
0.03
339,030
23
0.03
0.04
336,934
1,000
1,000
96
2024-02-26
C
APLV
0.045
0.045
0.03
0.03
-0.01
351,000
9
0.03
0.04
344,000
7,000
2024-02-23
C
APLV
0.04
0.04
0.04
0.04
-0.01
2,002
3
0.04
0.05
2,000
2024-02-22
C
APLV
0.05
0.05
0.05
0.05
0.01
10,000
2
0.04
0.05
10,000
2024-02-21
C
APLV
0.04
0.04
0.04
0.04
0.005
37,000
1
0.04
0.05
37,000
2024-02-20
C
APLV
0.04
0.04
0.035
0.035
-0.005
61,000
5
0.035
0.05
60,000
1,000
2024-02-16
C
APLV
0.04
0.05
0.04
0.04
-0.01
8,500
5
0.04
0.05
3,500
5,000
2024-02-15
C
APLV
0.05
0.05
0.05
0.05
0.01
7,350
4
0.04
0.05
3,600
3,000
2024-02-14
C
APLV
0.045
0.05
0.04
0.04
-0.005
192,500
10
0.04
0.05
191,000
1,000
2024-02-13
C
APLV
0.045
0.045
0.04
0.045
-0.005
141,899
17
0.04
0.05
88,566
23,000
30,000
333
2024-02-12
C
APLV
0.05
0.05
0.05
0.05
-0.005
2,000
1
0.05
0.055
2,000
2024-02-09
C
APLV
0.055
0.055
0.05
0.055
75,000
5
0.05
0.055
75,000
2024-02-08
C
APLV
0.055
0.055
0.055
0.055
0.015
5,000
1
0.05
0.055
5,000
2024-02-07
C
APLV
0.05
0.06
0.04
0.04
0.005
231,700
16
0.045
0.06
231,000
700
2024-02-06
C
APLV
0.045
0.045
0.035
0.035
-0.005
53,250
10
0.045
0.05
47,250
5,000
1,000
2024-02-05
C
APLV
0.06
0.06
0.04
0.04
-0.01
198,077
11
0.045
0.055
119,077
39,000
40,000
2024-02-02
C
APLV
0.045
0.05
0.045
0.05
0.005
230,252
14
0.05
0.06
166,250
64,000
2
2024-02-01
C
APLV
0.04
0.045
0.03
0.045
0.005
183,951
23
0.04
0.045
106,950
25,000
52,000
1
2024-01-31
C
APLV
0.045
0.05
0.04
0.04
292,970
10
0.04
0.05
220,000
30,000
42,000
2024-01-30
C
APLV
0.05
0.05
0.04
0.04
-0.005
270,018
10
0.04
0.045
269,195
823
2024-01-29
C
APLV
0.05
0.05
0.04
0.045
-0.005
33,032
10
0.04
0.05
27,982
5,000
50
2024-01-26
C
APLV
0.06
0.06
0.05
0.05
-0.015
131,691
19
0.05
0.055
112,000
9,000
10,000
2024-01-25
C
APLV
0.065
0.065
0.06
0.06
-0.005
26,302
10
0.06
0.07
21,300
1,000
4,000
2
2024-01-24
C
APLV
0.07
0.07
0.05
0.065
-0.005
188,615
30
0.06
0.065
149,499
14,000
25,000
2024-01-23
C
APLV
0.085
0.085
0.07
0.07
207,958
19
0.07
0.085
169,000
20,000
18,000
2024-01-22
C
APLV
0.09
0.09
0.07
0.07
-0.01
19,450
8
0.07
0.09
19,200
250
2024-01-19
C
APLV
0.08
0.08
0.08
0.08
0.005
5,971
4
0.075
0.09
3,971
2,000
2024-01-18
C
APLV
0.08
0.09
0.075
0.075
-0.015
28,500
10
0.075
0.09
27,500
1,000
2024-01-17
C
APLV
0.09
0.09
0.08
0.09
0.01
87,166
14
0.08
0.09
38,500
15,000
33,000
666
2024-01-16
C
APLV
0.08
0.08
0.08
0.08
-0.005
1,000
1
0.085
0.09
1,000
2024-01-15
C
APLV
0.09
0.09
0.08
0.085
-0.005
11,000
5
0.08
0.09
10,000
1,000
2024-01-12
C
APLV
0.09
0.09
0.085
0.09
-0.01
44,195
13
0.085
0.09
33,529
9,500
1,000
166
2024-01-11
C
APLV
0.10
0.10
0.09
0.10
0.005
16,990
10
0.09
0.10
14,990
2,000
2024-01-10
C
APLV
0.09
0.11
0.09
0.095
-0.005
53,550
8
0.095
0.10
32,000
8,500
13,000
50
2024-01-09
C
APLV
0.105
0.105
0.095
0.10
54,501
11
0.09
0.10
54,501
2024-01-08
C
APLV
0.105
0.105
0.10
0.10
-0.015
100,000
7
0.105
0.11
98,000
2,000
2024-01-05
C
APLV
0.115
0.115
0.10
0.115
198,000
17
0.10
0.12
170,500
14,000
13,500
2024-01-04
C
APLV
0.11
0.115
0.11
0.115
63,400
17
0.105
0.115
41,900
16,500
5,000
2024-01-03
C
APLV
0.125
0.13
0.10
0.115
-0.005
33,500
11
0.105
0.115
27,000
5,500
1,000
2024-01-02
C
APLV
0.12
0.12
0.105
0.12
12,952
14
0.105
0.12
6,500
1,500
4,000