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
11:59:52 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
T-TSX
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
T
ARE
13.28
13.61
13.28
13.53
0.12
679,727
3,889
13.45
13.60
476,830
23,500
43,221
16,600
2,082
79,912
14,600
14,531
100
2023-03-22
T
ARE
13.79
13.79
13.32
13.41
-0.40
823,407
4,810
13.41
13.51
589,447
28,101
78,346
15,800
5,441
62,380
31,100
9,116
1,100
2023-03-21
T
ARE
13.45
13.99
13.40
13.81
0.40
1,017,886
5,462
13.77
13.85
715,245
55,542
72,485
8,300
4,136
69,358
5,655
49,107
2023-03-20
T
ARE
13.30
13.44
13.05
13.41
-0.01
691,841
4,291
13.31
13.45
457,012
36,906
54,215
13,300
10,913
47,196
19,700
40,707
2,500
2023-03-17
T
ARE
13.29
13.55
13.20
13.42
-0.03
2,262,593
5,065
13.26
13.49
1,969,845
56,927
79,764
10,800
10,907
66,879
18,700
30,705
2023-03-16
T
ARE
13.08
13.46
13.00
13.45
0.23
991,908
6,118
13.30
13.47
720,964
40,810
73,804
5,500
15,598
57,800
10,800
62,603
100
2023-03-15
T
ARE
12.60
13.32
12.26
13.22
0.38
1,501,743
7,774
12.87
13.28
1,052,663
51,455
128,764
14,800
10,896
133,900
40,900
50,449
600
2023-03-14
T
ARE
12.60
12.94
12.54
12.84
0.38
809,829
4,509
12.76
12.85
502,415
43,303
83,477
9,700
14,435
63,642
36,900
16,602
200
2023-03-13
T
ARE
12.40
12.62
12.18
12.46
-0.19
599,023
3,934
12.44
12.52
403,933
28,484
50,233
8,500
12,731
64,300
13,300
12,994
1,200
100
2023-03-10
T
ARE
13.06
13.08
12.60
12.65
-0.48
620,863
3,888
12.64
12.78
395,906
46,970
78,737
3,000
8,153
45,000
14,300
17,507
200
2023-03-09
T
ARE
13.00
13.26
12.98
13.13
0.09
887,731
4,891
13.06
13.15
616,612
57,602
59,717
11,300
10,494
55,300
48,400
15,550
900
2023-03-08
T
ARE
13.18
13.27
12.92
13.04
-0.11
644,919
3,873
13.00
13.08
439,075
39,402
56,682
8,300
6,565
22,800
10,100
44,481
1,600
2023-03-07
T
ARE
12.66
13.25
12.60
13.15
0.56
1,405,624
6,271
13.11
13.17
1,093,526
56,797
93,100
15,800
8,299
54,900
17,700
29,721
300
2023-03-06
T
ARE
12.31
12.71
12.22
12.59
0.36
1,320,776
6,297
12.58
12.61
1,039,821
49,024
86,000
3,900
5,719
89,568
8,450
27,798
2023-03-03
T
ARE
11.50
12.39
11.41
12.23
0.86
1,387,290
7,115
12.20
12.25
996,973
104,828
90,500
28,400
7,516
58,600
16,057
71,329
1,100
2023-03-02
T
ARE
11.51
12.06
11.18
11.37
0.38
3,527,507
12,776
11.34
11.42
2,129,903
310,694
204,552
50,800
13,250
258,386
58,073
365,761
10,100
500
2023-03-01
T
ARE
11.08
12.05
10.96
10.99
0.85
3,204,790
16,088
10.97
11.09
2,197,900
243,658
279,200
19,900
15,678
282,000
78,792
58,084
100
2023-02-28
T
ARE
10.33
10.43
10.11
10.14
-0.27
775,967
4,275
10.14
10.20
561,234
40,031
64,003
5,500
4,563
39,503
9,390
30,591
1,400
100
2023-02-27
T
ARE
10.51
10.53
10.34
10.41
-0.07
372,775
2,954
10.40
10.49
231,156
30,413
30,070
7,300
4,763
45,600
4,100
13,507
600
2023-02-24
T
ARE
10.50
10.53
10.31
10.48
-0.03
309,584
2,254
10.44
10.51
211,705
18,408
31,625
13,600
2,681
17,367
2,400
8,510
100
2023-02-23
T
ARE
10.70
10.83
10.51
10.51
-0.10
288,017
1,905
10.51
10.62
208,795
17,052
29,006
2,400
2,491
15,818
2,605
5,782
200
2023-02-22
T
ARE
10.53
10.84
10.53
10.61
0.08
308,119
2,032
10.60
10.67
212,380
26,415
34,185
2,700
3,157
12,451
1,850
11,728
200
2023-02-21
T
ARE
10.76
10.76
10.52
10.53
-0.27
451,145
2,977
10.52
10.57
296,582
17,832
25,958
10,500
2,761
62,800
10,700
20,997
2023-02-17
T
ARE
10.61
10.80
10.59
10.80
0.13
305,349
1,887
10.72
10.80
224,690
21,505
27,774
2,000
4,269
11,200
5,018
5,468
100
2023-02-16
T
ARE
10.68
10.79
10.66
10.67
-0.06
321,857
2,108
10.67
10.75
238,083
14,200
24,067
4,400
4,730
12,600
1,600
10,904
2023-02-15
T
ARE
10.74
10.80
10.68
10.73
-0.04
263,384
1,385
10.71
10.80
190,214
18,601
29,326
2,300
2,010
10,900
3,700
4,230
100
2023-02-14
T
ARE
10.80
10.80
10.60
10.77
0.03
210,479
1,423
10.69
10.80
134,587
15,100
29,936
2,000
4,070
8,900
3,100
9,415
100
2023-02-13
T
ARE
10.74
10.83
10.68
10.74
0.05
173,213
1,375
10.72
10.80
105,692
14,400
24,800
4,100
2,492
8,150
2,800
6,956
200
2023-02-10
T
ARE
10.52
10.75
10.49
10.69
0.05
276,416
1,607
10.65
10.75
192,682
14,167
37,348
3,700
2,203
10,800
3,860
8,412
100
2023-02-09
T
ARE
10.70
10.78
10.64
10.64
0.01
304,116
1,733
10.60
10.72
171,045
12,810
25,477
4,900
1,454
24,996
3,107
40,488
100
2023-02-08
T
ARE
10.75
10.75
10.54
10.63
-0.09
314,841
1,934
10.57
10.67
179,694
21,116
34,265
7,400
2,999
15,400
10,600
34,961
500
2023-02-07
T
ARE
10.71
10.88
10.67
10.72
-0.02
363,026
2,007
10.72
10.80
235,504
18,731
33,810
12,500
3,365
21,400
8,520
21,245
2023-02-06
T
ARE
10.51
10.93
10.46
10.74
0.18
872,434
3,890
10.70
10.80
625,612
44,493
71,887
9,500
4,507
54,714
13,400
28,821
1,300
2023-02-03
T
ARE
10.42
10.69
10.16
10.56
0.12
574,430
3,087
10.50
10.61
376,957
29,658
73,607
9,900
4,731
45,300
16,400
8,755
800
2023-02-02
T
ARE
10.89
10.89
10.27
10.44
-0.36
1,253,221
6,196
10.37
10.48
782,730
146,465
113,608
19,500
9,869
69,045
17,090
68,632
5,700
2023-02-01
T
ARE
11.14
11.14
10.59
10.80
-0.41
1,147,990
4,952
10.74
10.81
758,252
30,470
98,251
10,400
6,868
62,365
19,000
148,840
2,400
2023-01-31
T
ARE
11.39
11.43
11.02
11.21
-0.03
2,462,174
5,682
11.16
11.28
2,005,494
57,511
104,685
14,600
8,849
80,000
18,566
151,022
2,500
200
2023-01-30
T
ARE
11.58
11.58
11.14
11.24
-0.36
761,084
3,735
11.22
11.24
448,992
120,691
68,315
7,100
4,789
46,000
15,670
43,931
1,000
100
2023-01-27
T
ARE
11.57
11.69
11.44
11.60
0.11
656,774
3,932
11.54
11.65
459,381
17,095
61,367
8,100
8,164
27,684
5,100
65,049
300
300
2023-01-26
T
ARE
10.99
11.51
10.97
11.49
0.54
889,100
4,384
11.40
11.51
544,355
114,470
116,500
10,600
12,870
35,800
20,000
28,171
2,000
200
2023-01-25
T
ARE
10.72
10.95
10.58
10.95
0.20
504,769
3,012
10.89
10.95
331,993
40,201
53,498
8,200
6,642
33,315
4,600
20,188
900
2023-01-24
T
ARE
10.78
10.83
10.69
10.75
-0.07
338,065
1,664
10.70
10.75
150,425
15,903
38,782
8,100
2,572
20,179
1,101
93,221
2023-01-23
T
ARE
10.73
10.83
10.70
10.82
0.12
312,216
2,009
10.74
10.82
201,914
21,577
28,651
16,300
3,685
11,383
2,800
23,747
700
2023-01-20
T
ARE
10.51
10.82
10.39
10.70
0.15
435,650
2,530
10.64
10.70
271,036
47,040
46,257
9,600
3,526
23,592
3,263
25,488
2,900
2023-01-19
T
ARE
10.54
10.65
10.325
10.55
-0.07
480,710
3,059
10.50
10.60
282,854
37,911
47,735
9,800
8,587
49,036
14,200
18,821
3,100
300
2023-01-18
T
ARE
10.59
10.69
10.55
10.62
0.04
426,462
2,142
10.57
10.63
310,882
27,600
25,906
3,800
4,516
8,200
4,500
37,272
1,500
2023-01-17
T
ARE
10.42
10.63
10.41
10.58
0.10
537,685
2,417
10.50
10.61
406,512
41,236
35,357
7,600
4,748
21,000
4,299
14,413
700
2023-01-16
T
ARE
10.50
10.60
10.40
10.48
-0.06
315,147
1,860
10.45
10.52
197,650
10,931
28,700
3,400
3,204
16,400
2,400
44,392
1,700
2023-01-13
T
ARE
10.50
10.59
10.38
10.54
-0.02
346,537
2,174
10.54
10.60
239,010
37,335
36,109
6,500
2,594
5,400
5,400
11,005
300
2023-01-12
T
ARE
10.37
10.57
10.30
10.56
0.25
945,048
2,707
10.52
10.56
341,169
480,350
73,973
2,600
9,087
15,100
4,936
14,576
200
2023-01-11
T
ARE
10.28
10.43
10.21
10.31
0.05
512,980
2,848
10.27
10.38
361,647
40,703
60,600
5,500
4,932
12,100
8,806
13,370
700
2023-01-10
T
ARE
10.00
10.28
9.96
10.26
0.23
468,899
3,087
10.14
10.28
312,749
37,265
37,643
9,900
4,754
22,900
5,350
26,055
1,000
2023-01-09
T
ARE
9.90
10.23
9.89
10.03
0.22
737,612
4,037
10.00
10.08
532,420
49,603
56,800
11,300
6,790
52,388
7,007
13,832
500
2023-01-06
T
ARE
9.65
9.87
9.55
9.81
0.24
555,855
2,871
9.72
9.84
406,720
31,508
43,818
11,900
3,716
32,600
7,111
13,913
400
200
2023-01-05
T
ARE
9.45
9.60
9.38
9.57
0.09
418,948
2,764
9.55
9.59
248,853
31,011
53,342
5,600
1,890
19,800
4,419
28,878
900
2023-01-04
T
ARE
9.47
9.60
9.37
9.48
0.06
578,719
3,259
9.44
9.53
409,523
29,813
61,600
10,200
6,080
24,800
3,706
17,794
2023-01-03
T
ARE
9.14
9.42
9.08
9.42
0.31
613,716
3,040
9.32
9.43
409,854
30,638
51,022
6,600
3,762
46,574
9,401
24,429
200
2022-12-30
T
ARE
8.89
9.21
8.87
9.11
0.20
582,905
3,163
9.06
9.16
361,162
48,166
68,402
11,400
6,226
42,411
13,400
17,609
900
100
2022-12-29
T
ARE
8.39
8.94
8.37
8.91
0.54
502,449
2,580
8.88
8.94
356,004
29,706
52,630
14,600
2,304
30,350
8,100
6,562
100
2022-12-28
T
ARE
8.55
8.60
8.29
8.37
-0.21
828,608
3,739
8.35
8.40
567,954
61,884
75,358
12,800
16,340
49,771
22,700
17,270