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
17:48:58 EDT Thu 23 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
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
2023-03-23
V
AVN
0.60
0.62
0.55
0.55
-0.05
129,846
97
0.55
0.57
68,050
3,500
29,000
17,000
440
4,000
4,500
2,614
2023-03-22
V
AVN
0.56
0.60
0.55
0.57
119,340
110
0.57
0.61
48,100
10,500
19,500
18,000
1,000
13,000
9,140
2023-03-21
V
AVN
0.59
0.59
0.55
0.56
-0.02
193,890
137
0.56
0.58
66,422
6,500
48,000
17,000
35
47,000
7,981
2023-03-20
V
AVN
0.55
0.60
0.55
0.58
0.01
39,878
27
0.58
0.60
12,150
4,000
10,000
9,500
3,500
608
2023-03-17
V
AVN
0.59
0.59
0.55
0.57
-0.01
131,173
59
0.55
0.60
76,006
15,500
9,000
16,000
7,271
861
2023-03-16
V
AVN
0.58
0.60
0.55
0.58
-0.01
96,581
45
0.58
0.60
74,113
4,500
12,000
4,500
2
586
2023-03-15
V
AVN
0.62
0.62
0.58
0.61
215,769
79
0.58
0.62
74,493
32,550
10,000
14,500
600
37,000
45,500
482
2023-03-14
V
AVN
0.62
0.63
0.58
0.60
0.02
110,482
46
0.60
0.62
31,000
19,000
17,000
19,500
250
1,500
15,500
1,532
2023-03-13
V
AVN
0.60
0.61
0.55
0.58
-0.03
250,554
79
0.57
0.60
181,445
13,000
16,000
12,500
300
16,000
10,859
2023-03-10
V
AVN
0.63
0.63
0.59
0.62
-0.01
201,196
107
0.61
0.62
97,550
9,500
47,500
14,500
440
27,000
743
2023-03-09
V
AVN
0.66
0.66
0.63
0.63
-0.02
168,678
80
0.63
0.64
103,092
10,540
17,500
5,500
300
3,000
23,500
2,308
2,500
2023-03-08
V
AVN
0.65
0.66
0.63
0.66
0.01
88,665
58
0.64
0.66
63,650
8,506
10,500
3,000
1,500
1,103
2023-03-07
V
AVN
0.65
0.67
0.65
0.66
-0.01
102,269
55
0.65
0.66
34,503
12,000
40,500
1,500
4,500
8,000
986
2023-03-06
V
AVN
0.67
0.68
0.66
0.67
160,905
55
0.65
0.67
130,360
11,500
13,500
500
4,000
545
2023-03-03
V
AVN
0.68
0.68
0.66
0.67
-0.02
222,361
78
0.66
0.68
124,913
20,502
7,050
25,500
250
7,000
35,000
965
2023-03-02
V
AVN
0.71
0.71
0.69
0.69
-0.02
89,489
38
0.69
0.70
70,000
14,500
18
3,000
1,384
2023-03-01
V
AVN
0.69
0.72
0.69
0.71
0.02
458,304
92
0.70
0.71
321,800
12,000
35,000
17,500
250
22,500
48,301
2023-02-28
V
AVN
0.69
0.70
0.67
0.69
0.02
527,501
123
0.68
0.70
362,508
54,500
23,545
46,500
39,500
844
2023-02-27
V
AVN
0.67
0.68
0.66
0.67
587,143
84
0.67
0.69
535,782
21,000
20,500
320
500
6,500
1,772
2023-02-24
V
AVN
0.66
0.68
0.65
0.68
217,880
86
0.65
0.68
147,887
19,700
15,500
13,500
300
6,000
14,000
805
2023-02-23
V
AVN
0.67
0.68
0.67
0.68
0.01
45,432
24
0.67
0.68
21,750
6,500
500
4,000
600
3,000
8,500
429
2023-02-22
V
AVN
0.68
0.69
0.67
0.68
52,018
35
0.67
0.70
30,000
1,025
11,500
7,500
450
1,000
500
35
2023-02-21
V
AVN
0.66
0.70
0.66
0.68
-0.02
34,443
31
0.68
0.70
18,590
2,500
9,500
250
2,000
839
2023-02-17
V
AVN
0.68
0.71
0.65
0.70
0.01
323,197
103
0.69
0.70
195,046
19,500
31,000
60,000
289
1,000
13,000
1,329
2023-02-16
V
AVN
0.70
0.70
0.68
0.69
-0.01
37,814
22
0.68
0.69
16,360
8,000
1,000
506
11,500
428
2023-02-15
V
AVN
0.69
0.71
0.66
0.70
0.03
121,721
50
0.68
0.70
86,744
13,000
17,000
300
3,160
1,000
2023-02-14
V
AVN
0.70
0.70
0.67
0.69
0.01
301,107
79
0.67
0.70
226,300
510
40,500
12,500
2
18,000
3,173
2023-02-13
V
AVN
0.69
0.69
0.68
0.68
-0.01
59,869
26
0.68
0.69
58,200
1,000
423
2023-02-10
V
AVN
0.69
0.70
0.67
0.69
282,766
104
0.68
0.70
134,438
26,671
22,500
67,500
8,489
21,500
862
2023-02-09
V
AVN
0.68
0.72
0.68
0.69
0.01
285,689
75
0.68
0.69
205,057
15,980
31,500
11,500
5,550
14,500
28
2023-02-08
V
AVN
0.68
0.69
0.67
0.68
539,489
98
0.67
0.68
488,139
1,000
27,000
100
21,500
1,153
2023-02-07
V
AVN
0.69
0.70
0.67
0.68
-0.03
403,667
147
0.68
0.69
276,001
33,500
10,000
37,500
144
1,000
42,500
2,044
2023-02-06
V
AVN
0.71
0.71
0.68
0.71
0.01
253,321
115
0.70
0.71
184,461
26,500
13,500
15,500
500
11,500
1,071
2023-02-03
V
AVN
0.71
0.73
0.69
0.70
-0.01
234,669
153
0.70
0.72
192,282
2,800
17,500
2,000
735
4,500
4,500
8,974
2023-02-02
V
AVN
0.74
0.75
0.69
0.69
-0.05
162,471
84
0.69
0.71
122,100
14,100
18,500
3,000
600
1,500
1,896
2023-02-01
V
AVN
0.77
0.78
0.735
0.74
-0.04
416,115
219
0.74
0.76
247,738
65,219
20,000
30,500
1,300
500
40,500
8,234
1,000
2023-01-31
V
AVN
0.72
0.80
0.69
0.78
0.03
1,159,497
307
0.78
0.80
875,361
73,000
66,500
94,000
500
5,000
35,500
5,026
2023-01-30
V
AVN
0.80
0.80
0.75
0.75
-0.05
286,541
168
0.75
0.76
162,938
4,550
21,000
35,500
302
50,000
7,912
2023-01-27
V
AVN
0.78
0.80
0.76
0.80
0.02
248,049
143
0.78
0.80
143,251
25,000
23,000
35,000
710
2,500
16,000
898
2023-01-26
V
AVN
0.81
0.82
0.77
0.77
-0.01
454,784
328
0.77
0.80
259,744
63,500
36,000
56,500
650
28,500
9,040
2023-01-25
V
AVN
0.80
0.88
0.77
0.78
0.03
2,002,998
647
0.78
0.80
1,300,320
161,884
149,725
224,000
2,735
500
112,500
25,841
2023-01-24
V
AVN
0.69
0.78
0.69
0.77
0.09
692,424
202
0.75
0.77
361,401
87,500
102,000
77,500
793
56,000
2,806
2,500
2023-01-23
V
AVN
0.69
0.72
0.68
0.68
218,397
65
0.68
0.71
105,951
17,515
30,000
37,000
325
27,000
60
2023-01-20
V
AVN
0.69
0.70
0.67
0.69
0.02
103,324
44
0.67
0.69
74,401
2,000
12,157
12,500
397
1,000
696
2023-01-19
V
AVN
0.66
0.72
0.66
0.67
-0.01
272,521
103
0.66
0.71
169,530
17,000
39,288
11,500
600
10,000
23,667
2023-01-18
V
AVN
0.72
0.72
0.66
0.69
-0.01
462,317
96
0.67
0.69
316,803
10,000
77,500
20,000
796
500
34,000
1,985
2023-01-17
V
AVN
0.73
0.73
0.70
0.70
-0.02
192,705
65
0.70
0.72
119,111
10,500
34,500
9,000
200
18,000
706
2023-01-16
V
AVN
0.70
0.73
0.68
0.72
0.03
371,997
153
0.70
0.72
178,992
49,500
85,500
31,000
1,550
22,000
1,955
2023-01-13
V
AVN
0.63
0.69
0.63
0.67
0.04
832,379
157
0.67
0.70
687,153
36,500
77,500
17,000
500
11,000
2,372
2023-01-12
V
AVN
0.61
0.64
0.59
0.64
0.05
399,923
104
0.63
0.64
201,934
54,000
53,000
59,500
650
2,500
27,900
87
2023-01-11
V
AVN
0.58
0.60
0.58
0.60
0.02
113,042
35
0.57
0.61
47,417
6,000
23,000
9,000
15,258
342
2023-01-10
V
AVN
0.60
0.62
0.57
0.58
-0.02
207,000
72
0.58
0.59
118,727
30,000
29,000
5,000
25
5,500
10,100
788
2023-01-09
V
AVN
0.61
0.64
0.60
0.60
-0.02
444,774
117
0.59
0.62
286,450
44,500
69,250
34,500
400
500
7,500
991
2023-01-06
V
AVN
0.59
0.62
0.59
0.62
0.01
54,130
33
0.60
0.62
14,020
6,000
19,500
7,000
450
6,600
310
2023-01-05
V
AVN
0.63
0.63
0.60
0.61
0.01
84,727
41
0.61
0.62
37,750
5,080
31,000
1,000
890
8,500
347
2023-01-04
V
AVN
0.59
0.62
0.59
0.61
0.02
244,716
60
0.60
0.61
188,695
15,000
16,000
15,000
400
8,500
1
2023-01-03
V
AVN
0.57
0.62
0.51
0.59
0.05
758,991
172
0.58
0.59
517,950
62,000
49,200
54,500
1,125
1,000
71,000
771
2022-12-30
V
AVN
0.51
0.55
0.51
0.54
0.03
57,815
43
0.54
0.55
19,864
3,500
26,000
8,000
250
141
2022-12-29
V
AVN
0.48
0.53
0.48
0.51
0.01
66,532
42
0.51
0.52
25,100
4,020
23,000
7,500
500
6,000
200
2022-12-28
V
AVN
0.51
0.52
0.48
0.49
-0.03
153,593
84
0.50
0.52
66,722
2,000
56,500
11,000
16,000
1,099