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
04:07:51 EDT Fri 03 May 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
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
2024-05-02
T
ARIS.WT.A
0.41
0.56
0.41
0.51
0.10
268,100
42
0.51
0.52
254,000
4,000
7,000
100
3,000
2024-05-01
T
ARIS.WT.A
0.405
0.41
0.405
0.41
-0.01
13,000
3
0.41
0.42
13,000
2024-04-30
T
ARIS.WT.A
0.415
0.43
0.40
0.42
196,235
43
0.40
0.42
148,250
26,500
20,000
500
2024-04-29
T
ARIS.WT.A
0.40
0.435
0.40
0.42
0.06
151,459
28
0.415
0.435
124,000
12,000
499
14,500
2024-04-26
T
ARIS.WT.A
0.35
0.38
0.31
0.36
0.01
223,500
26
0.36
0.375
193,500
20,000
10,000
2024-04-25
T
ARIS.WT.A
0.34
0.35
0.34
0.35
0.03
144,500
18
0.36
0.38
120,500
500
5,000
3,000
15,000
2024-04-24
T
ARIS.WT.A
0.345
0.345
0.32
0.32
-0.02
12,900
9
0.32
0.34
7,500
5,000
200
2024-04-23
T
ARIS.WT.A
0.32
0.35
0.32
0.35
0.03
218,400
35
0.345
0.35
169,500
24,000
15,500
9,000
2024-04-22
T
ARIS.WT.A
0.33
0.34
0.32
0.32
-0.02
100,436
14
0.32
0.33
86,700
13,500
2024-04-19
T
ARIS.WT.A
0.35
0.35
0.34
0.34
0.005
134,087
31
0.33
0.35
128,501
5,000
242
2024-04-18
T
ARIS.WT.A
0.365
0.365
0.32
0.335
0.025
58,280
13
0.33
0.335
58,100
2024-04-17
T
ARIS.WT.A
0.31
0.31
0.31
0.31
-0.01
16,200
4
0.33
0.35
15,200
1,000
2024-04-16
T
ARIS.WT.A
0.32
0.32
0.32
0.32
54,000
6
0.29
0.32
44,000
10,000
2024-04-15
T
ARIS.WT.A
0.32
0.32
0.315
0.32
34,000
4
0.31
0.32
34,000
2024-04-12
T
ARIS.WT.A
0.37
0.37
0.32
0.32
-0.04
509,315
78
0.31
0.32
409,851
51,000
13,000
400
33,500
1,000
564
2024-04-11
T
ARIS.WT.A
0.36
0.36
0.36
0.36
0.015
69,000
19
0.35
0.36
19,000
50,000
2024-04-10
T
ARIS.WT.A
0.33
0.35
0.33
0.345
-0.005
21,000
6
0.33
0.35
19,000
2,000
2024-04-09
T
ARIS.WT.A
0.35
0.35
0.33
0.35
13,200
7
0.33
0.35
12,000
1,000
200
2024-04-08
T
ARIS.WT.A
0.34
0.37
0.34
0.35
78,957
34
0.33
0.35
51,500
16,500
10,500
2024-04-05
T
ARIS.WT.A
0.30
0.36
0.30
0.35
0.02
160,000
35
0.33
0.35
159,000
1,000
2024-04-04
T
ARIS.WT.A
0.35
0.36
0.32
0.33
-0.01
83,750
28
0.325
0.33
73,000
2,500
3,500
200
2024-04-03
T
ARIS.WT.A
0.345
0.345
0.335
0.34
-0.005
195,150
34
0.32
0.34
194,050
1,000
2024-04-02
T
ARIS.WT.A
0.345
0.355
0.34
0.345
-0.005
177,600
28
0.34
0.345
166,300
11,000
2024-04-01
T
ARIS.WT.A
0.35
0.35
0.33
0.35
0.01
129,200
41
0.345
0.35
118,200
1,000
5,000
2,500
2024-03-28
T
ARIS.WT.A
0.30
0.34
0.29
0.34
0.04
161,000
67
0.34
0.345
107,000
29,000
25,000
2024-03-27
T
ARIS.WT.A
0.29
0.30
0.29
0.30
0.01
71,702
14
0.285
0.305
71,500
202
2024-03-26
T
ARIS.WT.A
0.29
0.29
0.29
0.29
0.01
24,500
4
0.28
0.29
22,500
2,000
2024-03-25
T
ARIS.WT.A
0.285
0.285
0.26
0.28
0.02
47,000
14
0.26
0.28
46,500
500
2024-03-22
T
ARIS.WT.A
0.29
0.29
0.26
0.26
-0.04
35,900
6
0.26
0.285
35,500
400
2024-03-21
T
ARIS.WT.A
0.30
0.30
0.30
0.30
-0.02
14,500
2
0.26
0.30
14,500
2024-03-20
T
ARIS.WT.A
0.28
0.33
0.28
0.32
0.06
53,600
21
0.30
0.32
21,100
2,500
27,000
2024-03-19
T
ARIS.WT.A
0.26
0.26
0.26
0.26
-0.02
4,860
5
0.255
0.28
4,860
2024-03-18
T
ARIS.WT.A
0.28
0.28
0.28
0.28
527
2
0.26
0.32
2024-03-15
T
ARIS.WT.A
0.28
0.28
0.28
0.28
2,292
5
0.26
0.295
500
142
500
1,150
2024-03-14
T
ARIS.WT.A
0.29
0.29
0.25
0.28
-0.01
19,465
13
0.28
0.32
18,000
500
2024-03-13
T
ARIS.WT.A
0.30
0.30
0.28
0.29
14,100
9
0.28
0.30
13,600
500
2024-03-12
T
ARIS.WT.A
0.29
0.29
0.29
0.29
22,470
11
0.25
0.29
22,000
200
200
2024-03-11
T
ARIS.WT.A
0.285
0.29
0.27
0.29
0.01
20,800
8
0.26
0.29
20,500
200
2024-03-08
T
ARIS.WT.A
0.28
0.28
0.27
0.28
-0.01
46,330
12
0.29
0.30
41,330
5,000
2024-03-07
T
ARIS.WT.A
0.29
0.295
0.29
0.29
0.015
81,000
20
0.245
0.28
61,000
10,000
10,000
2024-03-06
T
ARIS.WT.A
0.26
0.275
0.26
0.275
0.025
46,950
12
0.27
0.275
46,700
2024-03-05
T
ARIS.WT.A
0.25
0.25
0.25
0.25
-0.01
22,500
4
0.25
0.26
22,500
2024-03-04
T
ARIS.WT.A
0.26
0.27
0.26
0.26
179,511
15
0.25
0.26
177,611
1,000
500
400
2024-03-01
T
ARIS.WT.A
0.255
0.26
0.255
0.26
0.04
13,001
6
0.25
0.26
13,001
2024-02-29
T
ARIS.WT.A
0.22
0.22
0.22
0.22
11,000
3
0.21
0.26
11,000
2024-02-28
T
ARIS.WT.A
0.22
0.22
0.22
0.22
500
1
0.22
0.255
500
2024-02-27
T
ARIS.WT.A
0.22
0.22
0.22
0.22
1,700
4
0.22
0.255
1,700
2024-02-26
T
ARIS.WT.A
0.22
0.22
0.22
0.22
-0.04
1,336
4
0.22
0.225
1,000
336
2024-02-23
T
ARIS.WT.A
0.26
0.26
0.26
0.26
0.04
3,500
1
0.23
0.26
3,500
2024-02-22
T
ARIS.WT.A
0.22
0.22
0.22
0.22
-0.01
500
1
0.215
0.26
500
2024-02-21
T
ARIS.WT.A
0.23
0.215
0.26
2024-02-20
T
ARIS.WT.A
0.23
0.215
0.26
2024-02-16
T
ARIS.WT.A
0.23
0.215
0.26
2024-02-15
T
ARIS.WT.A
0.23
0.23
0.23
0.23
1,500
1
0.23
0.27
1,500
2024-02-14
T
ARIS.WT.A
0.23
0.23
0.23
0.23
-0.015
1,500
1
0.22
0.23
1,500
2024-02-13
T
ARIS.WT.A
0.255
0.255
0.245
0.245
-0.01
131,500
12
0.215
0.23
131,500
2024-02-12
T
ARIS.WT.A
0.255
0.255
0.27
2024-02-09
T
ARIS.WT.A
0.255
0.255
0.255
0.255
85,000
5
0.255
0.27
85,000
2024-02-08
T
ARIS.WT.A
0.26
0.26
0.255
0.255
-0.01
10,500
2
0.255
0.27
10,500
2024-02-07
T
ARIS.WT.A
0.265
0.265
0.265
0.265
0.01
1,500
1
0.26
0.28
1,500
2024-02-06
T
ARIS.WT.A
0.255
0.255
0.255
0.255
0.005
11,400
2
0.255
0.28
11,000
400
2024-02-05
T
ARIS.WT.A
0.25
0.25
0.25
0.25
-0.01
500
1
0.25
0.28
500