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
02:50:37 EDT Wed 09 Jul 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 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
2025-07-08
T
ARIS
9.81
9.87
9.345
9.46
-0.31
1,131,211
5,442
9.37
9.54
464,644
77,160
27,763
115,600
18,192
330,600
54,409
17,726
10,400
9
2025-07-07
T
ARIS
9.47
9.84
9.29
9.77
0.30
1,828,848
5,685
9.67
9.85
806,185
113,948
54,610
116,100
24,915
486,883
61,393
93,276
11,500
375
2025-07-04
T
ARIS
9.45
9.55
9.41
9.47
0.12
494,332
1,759
9.45
9.50
206,160
37,700
15,600
44,600
8,420
132,213
20,551
7,595
9,300
235
2025-07-03
T
ARIS
9.26
9.475
9.22
9.35
0.02
990,905
3,594
9.20
9.46
533,268
73,470
21,841
39,300
11,252
228,000
32,101
16,843
4,000
535
2025-07-02
T
ARIS
9.29
9.485
9.26
9.33
0.16
1,208,601
4,900
9.19
9.49
648,035
65,780
38,614
29,800
20,444
299,834
33,327
32,772
11,600
400
2025-06-30
T
ARIS
9.11
9.18
8.98
9.17
0.16
1,117,764
4,474
8.90
9.40
551,718
72,100
29,648
62,500
22,525
252,284
49,691
26,404
12,600
2025-06-27
T
ARIS
8.92
9.085
8.78
9.01
-0.26
1,440,030
4,345
8.80
9.48
743,657
82,362
44,030
37,700
18,931
342,324
43,527
63,512
13,400
400
2025-06-26
T
ARIS
9.47
9.47
9.245
9.27
-0.21
726,367
2,957
9.17
9.36
394,940
37,482
23,658
34,000
7,178
141,900
21,900
20,071
6,200
277
2025-06-25
T
ARIS
9.05
9.49
9.02
9.48
0.40
1,986,532
7,293
9.36
9.49
796,944
200,264
105,939
81,600
50,790
476,514
62,693
123,672
5,300
400
2025-06-24
T
ARIS
9.13
9.165
8.65
9.08
-0.32
1,836,010
7,168
8.93
9.18
835,633
95,512
94,306
80,100
89,932
366,922
87,115
120,205
13,200
2,310
2025-06-23
T
ARIS
9.44
9.63
9.39
9.40
0.01
1,091,823
4,168
9.35
9.59
568,186
93,226
33,402
41,000
19,760
204,655
81,259
10,237
16,100
766
2025-06-20
T
ARIS
9.28
9.545
9.23
9.39
0.16
1,547,190
4,412
9.39
9.56
922,595
118,741
48,755
37,400
18,279
219,174
55,399
39,200
5,300
5
2025-06-19
T
ARIS
9.21
9.26
9.16
9.23
-0.14
720,467
2,347
9.23
9.49
367,758
56,575
30,400
24,600
27,107
129,500
13,900
47,226
2,600
220
2025-06-18
T
ARIS
9.34
9.475
9.21
9.37
0.03
1,152,166
4,049
8.80
9.49
543,000
108,384
42,687
31,500
17,148
216,297
72,281
48,202
6,700
213
2025-06-17
T
ARIS
9.48
9.48
9.28
9.34
-0.04
1,023,435
4,535
8.98
9.40
506,553
52,330
21,722
26,500
24,859
240,100
47,387
62,790
7,900
55
2025-06-16
T
ARIS
9.00
9.405
8.94
9.38
0.27
1,475,709
7,249
9.28
9.45
614,793
85,537
47,512
40,900
25,268
325,700
64,345
177,214
11,000
155
2025-06-13
T
ARIS
9.26
9.31
9.07
9.11
-0.03
1,640,898
5,960
9.00
9.33
695,292
129,116
79,330
39,100
32,989
385,114
94,600
124,099
6,900
1,034
2025-06-12
T
ARIS
9.06
9.18
8.95
9.14
0.17
1,385,604
5,301
9.05
9.25
730,444
107,000
46,626
51,900
29,115
265,788
77,010
38,321
5,400
2025-06-11
T
ARIS
8.75
8.98
8.71
8.97
0.22
2,012,291
6,205
8.78
9.00
1,090,789
91,602
64,403
67,500
33,138
239,628
72,688
274,601
13,700
41
2025-06-10
T
ARIS
8.88
8.96
8.63
8.75
-0.06
1,060,613
3,935
8.65
8.95
524,133
74,258
26,348
31,800
18,968
220,300
51,364
71,691
8,400
201
2025-06-09
T
ARIS
8.65
8.90
8.56
8.81
0.17
1,985,446
5,972
8.74
8.90
1,071,375
105,700
84,693
73,900
58,301
415,400
111,115
19,034
8,200
1,550
2025-06-06
T
ARIS
9.30
9.30
8.615
8.64
-0.59
2,402,116
10,196
8.63
8.89
1,057,832
130,372
95,800
213,900
42,427
428,400
144,076
164,408
14,800
1,003
2025-06-05
T
ARIS
9.41
9.55
9.03
9.23
-0.17
2,214,656
9,979
9.05
9.25
1,073,076
165,385
77,697
132,700
53,590
437,500
97,465
71,706
33,300
67
2025-06-04
T
ARIS
9.44
9.55
9.30
9.40
0.02
901,405
3,102
9.35
9.42
406,453
77,496
44,677
34,000
15,268
212,499
43,503
28,254
2,600
720
2025-06-03
T
ARIS
9.15
9.42
9.095
9.38
0.12
1,076,848
4,096
9.05
9.42
559,543
83,140
47,939
50,600
18,707
195,000
39,873
33,708
7,800
468
2025-06-02
T
ARIS
9.15
9.55
9.13
9.26
0.29
1,792,559
6,157
8.97
9.35
927,742
96,962
79,087
66,600
40,791
332,500
74,497
27,067
21,300
2,883
2025-05-30
T
ARIS
8.87
9.01
8.80
8.97
0.10
1,613,242
3,208
8.70
9.02
1,311,106
43,900
20,542
32,700
12,134
86,600
31,410
38,128
4,600
256
2025-05-29
T
ARIS
8.98
9.10
8.87
8.87
-0.06
1,003,989
3,836
8.85
8.94
594,382
58,617
46,925
35,300
20,602
130,700
49,277
30,693
13,400
810
2025-05-28
T
ARIS
8.87
8.98
8.82
8.93
0.09
592,160
2,599
8.84
8.96
324,922
38,034
23,555
50,500
12,638
94,791
27,139
9,689
2,500
2025-05-27
T
ARIS
8.72
8.97
8.70
8.84
-0.14
871,956
3,706
8.70
8.90
504,586
39,302
23,655
41,800
17,636
123,581
45,446
35,644
16,200
2025-05-26
T
ARIS
8.79
8.98
8.77
8.98
0.24
810,732
3,173
8.80
8.98
423,218
79,340
39,900
24,100
14,827
126,000
16,356
44,537
8,900
1,112
2025-05-23
T
ARIS
8.75
8.79
8.59
8.74
0.25
1,143,032
4,056
8.70
8.77
430,141
227,220
30,526
33,600
27,131
213,400
26,240
37,308
12,100
410
2025-05-22
T
ARIS
8.72
8.75
8.48
8.49
-0.23
1,061,455
4,498
8.48
8.65
490,081
84,900
55,736
35,600
33,356
216,100
35,297
41,310
7,200
99
2025-05-21
T
ARIS
8.70
8.84
8.66
8.72
0.09
1,276,558
5,023
8.65
8.80
595,897
115,776
48,562
55,300
29,646
219,800
28,680
109,626
4,600
100
2025-05-20
T
ARIS
8.29
8.71
8.21
8.63
0.74
2,117,402
7,134
8.60
8.65
843,286
309,506
48,345
48,800
32,316
591,200
125,063
75,779
1,700
450
2025-05-16
T
ARIS
7.80
7.93
7.71
7.89
-0.02
1,396,496
5,096
7.89
8.15
662,249
155,214
97,694
44,600
49,332
234,600
56,411
69,200
3,900
501
2025-05-15
T
ARIS
7.91
7.99
7.84
7.91
0.10
837,173
3,410
7.75
8.15
360,690
132,862
55,180
18,300
18,911
175,941
36,078
17,491
5,900
1,100
2025-05-14
T
ARIS
7.92
7.98
7.78
7.81
-0.31
1,186,261
3,328
7.80
7.82
682,457
110,296
48,367
25,000
30,566
148,355
19,170
89,846
1,400
412
2025-05-13
T
ARIS
7.87
8.145
7.84
8.12
0.28
1,370,863
4,648
8.10
8.19
456,308
176,414
79,629
197,000
29,907
270,388
47,839
43,730
1,200
100
2025-05-12
T
ARIS
8.12
8.20
7.82
7.84
-0.61
1,501,778
6,154
7.80
8.00
567,868
181,999
65,883
96,900
36,564
293,600
51,109
169,152
700
1,360
2025-05-09
T
ARIS
8.25
8.45
7.98
8.45
0.29
1,198,827
4,896
8.38
8.48
600,436
122,431
59,074
57,200
15,845
217,900
47,784
51,327
900
387
2025-05-08
T
ARIS
7.98
8.38
7.89
8.16
0.14
1,617,551
7,030
8.10
8.17
711,842
210,980
39,243
78,000
45,025
354,249
64,209
75,948
100
1,067
2025-05-07
T
ARIS
8.12
8.20
8.02
8.02
-0.16
1,176,267
4,328
7.99
8.14
454,243
121,441
45,593
66,200
22,588
254,700
34,608
106,748
1,200
200
2025-05-06
T
ARIS
7.66
8.19
7.65
8.18
0.60
1,371,474
4,456
8.13
8.19
617,490
131,952
92,319
105,200
22,089
261,100
34,029
52,783
560
2025-05-05
T
ARIS
7.51
7.61
7.44
7.58
0.17
1,339,672
3,372
7.43
7.62
665,507
97,438
47,546
210,240
27,000
216,508
37,000
23,000
400
37
2025-05-02
T
ARIS
7.46
7.46
7.27
7.41
0.04
832,078
3,393
7.28
7.50
324,004
123,300
41,861
25,800
19,825
238,300
23,640
24,812
1,100
20
2025-05-01
T
ARIS
7.41
7.51
7.33
7.37
-0.17
1,218,492
3,783
7.27
7.47
603,290
150,758
47,421
32,300
28,449
224,800
35,800
58,929
900
800
2025-04-30
T
ARIS
7.25
7.575
7.25
7.54
0.23
1,092,201
3,051
7.33
7.55
453,730
148,490
41,348
35,400
15,330
253,800
30,942
12,000
77,064
393
2025-04-29
T
ARIS
7.45
7.47
7.23
7.31
-0.17
1,042,828
2,829
7.23
7.54
508,060
49,311
33,903
36,600
16,053
253,200
34,839
45,262
500
2025-04-28
T
ARIS
7.49
7.49
7.33
7.48
0.02
470,878
2,040
7.41
7.68
225,003
35,123
15,301
25,600
14,818
126,800
13,146
9,099
2025-04-25
T
ARIS
7.41
7.575
7.38
7.46
-0.10
547,182
2,053
7.45
7.66
309,498
34,477
23,412
20,800
7,687
110,200
17,894
17,823
80
2025-04-24
T
ARIS
7.58
7.63
7.50
7.56
0.06
854,058
3,714
7.55
7.68
395,370
56,300
39,080
33,300
15,485
219,600
33,990
40,324
3,900
100
2025-04-23
T
ARIS
7.34
7.59
7.25
7.50
-0.12
1,673,589
5,303
7.47
7.52
639,117
64,758
56,741
50,000
43,350
245,600
52,600
351,068
10,100
8
2025-04-22
T
ARIS
7.64
7.69
7.535
7.62
0.01
3,162,069
8,506
7.40
7.69
1,155,283
139,080
119,162
202,900
51,389
775,760
58,125
59,700
527,536
24,200
400
2025-04-21
T
ARIS
7.70
7.75
7.49
7.61
0.08
1,754,071
5,671
7.56
7.62
834,400
74,545
80,627
81,900
34,054
429,100
75,863
112,617
10,200
603
2025-04-17
T
ARIS
7.60
7.61
7.29
7.53
-0.10
1,531,021
8,037
7.50
7.57
588,289
113,121
80,324
48,400
33,462
489,289
102,206
32,206
16,000
27
2025-04-16
T
ARIS
7.75
7.77
7.52
7.63
0.11
1,479,020
5,045
7.52
7.66
734,555
86,995
98,624
67,600
26,633
321,400
82,236
25,046
5,900
3
2025-04-15
T
ARIS
7.55
7.55
7.37
7.52
0.03
1,032,510
3,951
7.21
7.55
545,298
63,911
37,723
49,300
13,617
255,900
33,367
16,237
6,400
1,000
2025-04-14
T
ARIS
7.29
7.55
7.17
7.49
0.06
1,244,783
8,292
7.40
7.50
565,477
131,087
74,527
87,300
21,943
245,239
50,514
20,694
6,300
120
2025-04-11
T
ARIS
7.30
7.60
7.30
7.43
0.30
2,788,080
8,946
7.31
7.43
1,375,909
278,913
174,266
147,100
34,227
518,900
108,920
112,153
17,500
2,051
2025-04-10
T
ARIS
6.92
7.22
6.84
7.13
0.25
2,441,113
7,150
6.88
7.13
1,080,273
203,006
83,988
238,200
24,670
547,516
128,673
105,015
11,800
125
2025-04-09
T
ARIS
6.40
6.89
6.26
6.88
0.82
2,899,495
10,468
6.30
6.89
1,411,109
254,418
140,071
94,400
32,770
446,034
100,060
401,076
4,000