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
17:12:40 EDT Tue 15 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
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
2025-07-15
V
AVN
0.08
0.085
0.08
0.085
153,922
11
0.08
0.085
125,000
24,000
4,000
400
2025-07-14
V
AVN
0.08
0.085
0.08
0.085
277,150
24
0.08
0.085
249,740
16,000
970
10,000
440
2025-07-11
V
AVN
0.08
0.085
0.08
0.085
0.005
115,260
33
0.075
0.085
83,000
2,000
8,000
500
18,000
394
2025-07-10
V
AVN
0.08
0.08
0.075
0.08
-0.005
187,572
62
0.075
0.08
68,898
7,000
44,000
60,000
5,295
2025-07-09
V
AVN
0.075
0.085
0.075
0.085
0.005
455,661
70
0.075
0.085
248,568
67,000
35,000
36,000
750
4,000
58,000
337
4,000
2025-07-08
V
AVN
0.08
0.08
0.08
0.08
33,577
17
0.075
0.08
3,505
7,000
6,000
16,000
862
2025-07-07
V
AVN
0.08
0.08
0.075
0.08
14,338
18
0.075
0.08
10,512
1,000
1,000
476
470
12
2025-07-04
V
AVN
0.08
0.08
0.08
0.08
172,456
20
0.075
0.085
131,000
1,750
39,000
6
2025-07-03
V
AVN
0.08
0.08
0.08
0.08
35,550
7
0.075
0.085
5,250
29,000
1,300
2025-07-02
V
AVN
0.08
0.08
0.08
0.08
0.005
215,503
32
0.08
0.085
100,400
43,000
20,000
8,000
44,000
2
2025-06-30
V
AVN
0.075
0.085
0.075
0.085
0.005
52,091
16
0.075
0.085
2,233
1,000
25,000
100
22,000
1,035
2025-06-27
V
AVN
0.08
0.085
0.08
0.085
0.005
9,031
13
0.075
0.08
3,000
2,000
3,012
416
2025-06-26
V
AVN
0.075
0.08
0.075
0.08
4,012
4
0.075
0.085
4,010
2025-06-25
V
AVN
0.09
0.09
0.075
0.075
-0.01
455,134
96
0.075
0.085
51,955
88,600
9,000
179,000
10,000
111,000
4,129
2025-06-24
V
AVN
0.08
0.085
0.08
0.085
0.005
711,493
61
0.08
0.09
495,500
96,000
10,000
50
1,000
106,000
1,743
2025-06-23
V
AVN
0.075
0.08
0.075
0.08
0.005
164,827
28
0.075
0.08
21,000
42,000
10,000
1
80,000
1,591
10,000
2025-06-20
V
AVN
0.07
0.08
0.07
0.08
352,412
34
0.075
0.08
150,958
86,000
49,000
1,000
64,000
976
2025-06-19
V
AVN
0.08
0.08
0.08
0.08
0.005
21,564
12
0.07
0.08
7,000
10,000
2,000
2,508
2025-06-18
V
AVN
0.07
0.08
0.07
0.075
253,719
50
0.07
0.08
109,300
94,000
5,000
4,000
40,000
2025-06-17
V
AVN
0.085
0.085
0.075
0.075
-0.005
1,146,600
137
0.07
0.08
374,898
242,000
102,000
116,000
200
32,000
272,000
3,894
2025-06-16
V
AVN
0.09
0.09
0.08
0.085
-0.005
1,358,094
89
0.08
0.085
649,050
204,000
77,000
24,000
1
40,000
359,000
2025-06-13
V
AVN
0.09
0.09
0.085
0.09
0.005
176,108
17
0.085
0.09
168,016
4,000
2,000
1,742
2025-06-12
V
AVN
0.085
0.09
0.085
0.085
64,573
15
0.085
0.09
13,000
49,000
150
2,415
2025-06-11
V
AVN
0.085
0.09
0.08
0.08
-0.01
828,124
79
0.08
0.085
289,500
14,216
11,000
263,000
51,000
198,000
758
2025-06-10
V
AVN
0.085
0.09
0.085
0.09
37,055
19
0.085
0.09
18,300
6,000
11,000
1,255
2025-06-09
V
AVN
0.09
0.09
0.09
0.09
9,044
17
0.085
0.09
4,700
2,000
1,433
2025-06-06
V
AVN
0.09
0.09
0.085
0.085
-0.005
158,224
34
0.085
0.09
10,248
10,000
88,000
8,500
41,000
176
2025-06-05
V
AVN
0.085
0.095
0.085
0.09
521,842
85
0.085
0.09
245,500
30,000
10,000
25,000
196,000
1,956
6,000
2025-06-04
V
AVN
0.08
0.09
0.08
0.09
238,701
24
0.08
0.09
204,000
9,000
20,000
5,000
701
2025-06-03
V
AVN
0.085
0.09
0.08
0.09
0.005
1,192,378
105
0.08
0.09
537,116
190,000
71,000
168,000
5,000
217,000
1,494
1,000
2025-06-02
V
AVN
0.09
0.09
0.085
0.085
-0.005
385,394
36
0.085
0.095
10,000
16,000
50,000
247,000
49,000
4
13,000
2025-05-30
V
AVN
0.085
0.09
0.085
0.09
258,058
30
0.085
0.095
80,000
99,000
14,000
63,000
2,058
2025-05-29
V
AVN
0.09
0.095
0.085
0.09
144,870
20
0.085
0.095
84,000
1,000
20,000
39,000
870
2025-05-28
V
AVN
0.095
0.095
0.085
0.09
21,252
12
0.085
0.09
10,000
2,000
1,000
52
8,000
2025-05-27
V
AVN
0.09
0.09
0.085
0.09
107,665
19
0.09
0.095
79,200
5,000
20,000
1,000
699
2025-05-26
V
AVN
0.095
0.095
0.09
0.095
0.005
157,572
20
0.085
0.095
4,200
30,000
38,000
85,000
173
2025-05-23
V
AVN
0.09
0.095
0.09
0.09
-0.005
222,200
20
0.09
0.095
19,000
60,000
60,000
83,000
100
2025-05-22
V
AVN
0.085
0.095
0.085
0.095
0.005
426,105
32
0.09
0.10
199,137
30,000
93,000
103,000
968
2025-05-21
V
AVN
0.09
0.095
0.085
0.09
195,293
52
0.085
0.095
74,600
29,000
16,000
8,000
67,000
54
2025-05-20
V
AVN
0.10
0.10
0.09
0.09
-0.005
180,797
36
0.085
0.095
26,500
126,000
27,000
685
2025-05-16
V
AVN
0.10
0.10
0.095
0.095
-0.005
18,043
13
0.09
0.10
3,000
7,000
500
7,000
2025-05-15
V
AVN
0.09
0.10
0.09
0.10
0.01
916,633
59
0.09
0.11
734,070
50,000
58,000
73,000
1,000
2025-05-14
V
AVN
0.085
0.095
0.085
0.095
0.005
429,552
62
0.085
0.095
191,031
62,000
25,000
74,000
16,000
49,000
682
10,000
2025-05-13
V
AVN
0.11
0.11
0.09
0.09
-0.01
882,048
135
0.085
0.095
324,253
63,000
186,500
118,500
4,000
174,000
411
10,000
2025-05-12
V
AVN
0.10
0.11
0.095
0.10
169,808
34
0.095
0.10
106,650
15,021
5,000
41,000
500
1,000
2025-05-09
V
AVN
0.095
0.10
0.095
0.10
0.005
110,436
16
0.095
0.105
35,200
40,000
3,000
30,000
514
2025-05-08
V
AVN
0.105
0.105
0.09
0.10
132,061
32
0.095
0.10
70,024
5,000
20,500
36,500
19
2025-05-07
V
AVN
0.10
0.105
0.095
0.105
184,308
32
0.10
0.105
92,500
20,000
35,000
35,500
2025-05-06
V
AVN
0.10
0.105
0.10
0.105
148,508
25
0.10
0.105
70,500
39,000
13,500
25,500
2025-05-05
V
AVN
0.10
0.105
0.10
0.10
-0.01
241,703
50
0.10
0.105
81,069
47,000
10,000
38,000
65,500
9
2025-05-02
V
AVN
0.105
0.115
0.105
0.115
0.005
157,355
23
0.105
0.115
96,850
4,000
1,000
49,500
6,000
5
2025-05-01
V
AVN
0.105
0.12
0.105
0.11
189,784
27
0.10
0.115
89,833
67,000
1,000
5,500
25,500
951
2025-04-30
V
AVN
0.11
0.11
0.10
0.11
0.01
487,207
56
0.10
0.11
116,500
113,000
125,500
26,500
1,000
102,500
7
2,000
2025-04-29
V
AVN
0.105
0.11
0.10
0.10
153,102
25
0.10
0.11
95,000
9,500
11,000
37,500
2025-04-28
V
AVN
0.11
0.11
0.10
0.10
-0.01
233,895
63
0.10
0.105
126,526
29,000
5,000
34,500
460
38,000
2025-04-25
V
AVN
0.115
0.115
0.105
0.115
0.005
62,524
14
0.105
0.135
34,000
3,500
4,500
10,000
6,000
4,500
2025-04-24
V
AVN
0.115
0.12
0.105
0.105
-0.015
393,893
67
0.105
0.11
211,500
15,500
52,600
76,500
36,500
1,155
2025-04-23
V
AVN
0.12
0.12
0.115
0.12
-0.005
308,990
36
0.12
0.125
147,572
57,500
30,000
10,500
63,000
12
2025-04-22
V
AVN
0.12
0.13
0.12
0.12
-0.01
34,818
16
0.12
0.13
32,255
500
1,000
546
2025-04-21
V
AVN
0.13
0.11
0.13
2025-04-17
V
AVN
0.12
0.13
0.115
0.13
0.015
360,204
56
0.12
0.13
183,707
80,000
125
45,500
47,500
3,268
2025-04-16
V
AVN
0.12
0.12
0.12
0.12
0.005
43,247
9
0.105
0.125
300
3,500
22,000
12,000
5,416