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
15:21:49 EDT Thu 28 Mar 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
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
2024-03-27
V
AVN
0.40
0.425
0.40
0.41
0.01
913,428
112
0.40
0.41
106,100
4,500
27,915
740,500
500
31,500
1,263
2024-03-26
V
AVN
0.39
0.42
0.39
0.40
243,831
81
0.39
0.40
143,565
23,650
31,000
31,500
500
13,001
505
2024-03-25
V
AVN
0.395
0.42
0.39
0.40
0.005
94,723
50
0.395
0.40
62,001
4,600
16,000
1,000
40
7,500
3,381
2024-03-22
V
AVN
0.38
0.40
0.38
0.395
0.005
273,687
95
0.39
0.395
172,396
7,650
57,000
9,500
500
26,000
641
2024-03-21
V
AVN
0.38
0.40
0.38
0.39
-0.005
223,335
117
0.39
0.40
53,791
12,000
12,500
20,500
225
500
121,500
1,758
2024-03-20
V
AVN
0.40
0.42
0.385
0.395
-0.005
133,413
66
0.39
0.43
37,501
14,500
38,500
6,500
860
500
32,500
1,827
2024-03-19
V
AVN
0.42
0.43
0.385
0.40
-0.025
144,125
108
0.38
0.40
52,902
5,000
34,500
31,000
15,500
5,019
2024-03-18
V
AVN
0.41
0.445
0.40
0.43
0.025
323,917
166
0.425
0.43
182,006
21,500
25,000
42,000
1,415
45,500
5,840
2024-03-15
V
AVN
0.40
0.425
0.39
0.41
0.02
126,575
99
0.395
0.45
60,037
7,500
28,000
12,500
2,500
9,500
6,324
2024-03-14
V
AVN
0.39
0.40
0.38
0.395
0.005
229,947
98
0.38
0.40
74,410
21,500
59,500
24,000
45,500
4,197
2024-03-13
V
AVN
0.40
0.40
0.38
0.40
0.02
273,891
129
0.39
0.40
133,605
19,000
78,000
14,000
843
17,500
10,705
2024-03-12
V
AVN
0.42
0.42
0.38
0.38
-0.04
409,391
215
0.375
0.40
231,889
41,000
27,000
44,000
1,257
2,500
53,500
4,992
2024-03-11
V
AVN
0.435
0.44
0.41
0.42
-0.01
268,234
120
0.40
0.42
160,231
1,500
35,500
26,000
430
5,500
33,000
5,040
2024-03-08
V
AVN
0.44
0.45
0.43
0.43
-0.01
110,427
107
0.43
0.45
27,771
24,600
15,000
17,500
250
20,500
3,969
2024-03-07
V
AVN
0.455
0.465
0.43
0.44
-0.02
145,168
70
0.44
0.465
71,484
5,500
15,000
10,000
425
2,000
39,500
418
2024-03-06
V
AVN
0.45
0.465
0.45
0.455
0.025
137,131
75
0.45
0.46
36,506
12,500
46,000
30,000
400
9,500
1,095
2024-03-05
V
AVN
0.46
0.465
0.43
0.44
-0.02
212,765
84
0.435
0.45
101,946
10,000
60,081
18,500
500
20,500
367
2024-03-04
V
AVN
0.495
0.495
0.45
0.455
-0.015
257,637
116
0.455
0.47
69,383
31,500
55,500
33,000
117
63,750
3,970
2024-03-01
V
AVN
0.47
0.48
0.45
0.47
0.005
551,837
117
0.465
0.47
365,028
36,000
82,500
49,000
700
500
16,000
2,044
2024-02-29
V
AVN
0.48
0.48
0.45
0.47
0.005
477,922
186
0.46
0.47
192,953
5,500
21,500
49,500
350
500
27,500
167,608
2024-02-28
V
AVN
0.46
0.475
0.455
0.465
0.005
314,597
190
0.46
0.475
123,410
1,000
46,000
14,500
195
3,500
32,500
72,500
2024-02-27
V
AVN
0.465
0.47
0.46
0.46
-0.02
261,950
124
0.455
0.47
71,725
11,000
12,000
19,500
5,000
6,500
135,800
2024-02-26
V
AVN
0.47
0.485
0.46
0.48
0.015
251,437
159
0.46
0.48
78,563
2,000
26,120
14,000
545
1,500
34,500
77,291
2024-02-23
V
AVN
0.47
0.49
0.465
0.465
-0.015
77,182
42
0.46
0.475
36,000
16,700
500
575
500
3,500
19,307
2024-02-22
V
AVN
0.485
0.49
0.46
0.48
0.01
171,266
112
0.47
0.50
73,007
1,000
26,000
13,500
371
2,000
43,500
10,792
2024-02-21
V
AVN
0.485
0.485
0.46
0.46
-0.005
195,735
63
0.46
0.50
40,293
19,000
56,000
4,500
200
47,500
27,300
2024-02-20
V
AVN
0.48
0.495
0.465
0.465
-0.015
31,020
26
0.455
0.49
20,815
500
9,319
2024-02-16
V
AVN
0.48
0.53
0.48
0.48
0.01
375,827
135
0.475
0.50
206,500
7,000
83,501
20,500
1,400
4,000
47,500
4,655
2024-02-15
V
AVN
0.50
0.51
0.47
0.48
-0.02
135,039
54
0.475
0.49
54,800
5,500
25,500
6,500
500
17,000
24,798
2024-02-14
V
AVN
0.51
0.53
0.50
0.50
-0.02
51,168
75
0.48
0.52
34,241
2,000
2,500
500
8,000
3,273
2024-02-13
V
AVN
0.465
0.52
0.46
0.52
0.05
361,903
262
0.45
0.54
113,300
32,000
23,500
28,000
350
1,000
27,500
135,011
2024-02-12
V
AVN
0.48
0.485
0.47
0.47
234,994
56
0.47
0.49
176,659
1,500
26,500
20,500
322
6,000
2,827
2024-02-09
V
AVN
0.45
0.48
0.45
0.47
0.02
250,209
93
0.46
0.48
75,001
21,500
16,000
17,000
49,000
46,900
2024-02-08
V
AVN
0.435
0.47
0.435
0.45
-0.01
105,079
60
0.45
0.49
42,001
4,500
22,000
500
300
16,000
18,305
500
2024-02-07
V
AVN
0.46
0.46
0.45
0.46
186,462
164
0.44
0.47
55,799
500
25,600
32,500
100
3,000
25,500
3,419
2024-02-06
V
AVN
0.46
0.46
0.45
0.46
-0.005
282,000
146
0.45
0.47
84,250
2,000
27,000
63,500
9
6,500
35,000
20,737
2024-02-05
V
AVN
0.45
0.465
0.45
0.46
0.01
120,411
122
0.455
0.47
36,186
1,000
49,000
16,500
1,500
6,000
9,925
2024-02-02
V
AVN
0.455
0.465
0.43
0.45
-0.01
255,768
158
0.45
0.47
179,532
13,500
14,500
9,500
1,500
25,000
1,502
2024-02-01
V
AVN
0.47
0.47
0.45
0.465
0.015
465,935
206
0.45
0.475
146,875
14,000
170,000
27,500
900
5,500
65,000
13,892
500
2024-01-31
V
AVN
0.45
0.475
0.43
0.45
266,076
116
0.42
0.47
132,125
8,500
43,000
17,500
500
3,000
54,500
5,648
500
2024-01-30
V
AVN
0.46
0.47
0.45
0.45
-0.01
88,443
31
0.45
0.46
15,507
46,000
5,118
9,500
482
11,000
511
2024-01-29
V
AVN
0.455
0.465
0.45
0.465
0.005
184,295
46
0.44
0.47
69,013
7,500
66,500
13,000
27,500
702
2024-01-26
V
AVN
0.435
0.46
0.415
0.46
0.025
286,387
99
0.455
0.46
88,600
12,500
49,000
28,500
890
500
84,500
20,865
2024-01-25
V
AVN
0.44
0.45
0.435
0.435
0.005
102,901
54
0.43
0.45
71,700
3,500
9,000
2,000
1,500
12,000
1,091
500
2024-01-24
V
AVN
0.46
0.47
0.41
0.43
-0.025
557,706
251
0.43
0.45
320,100
19,105
71,000
42,500
650
3,000
97,500
1,093
500
2024-01-23
V
AVN
0.47
0.49
0.45
0.465
282,823
96
0.455
0.47
135,406
8,000
15,000
46,500
300
1,500
74,500
1,319
2024-01-22
V
AVN
0.49
0.49
0.46
0.465
-0.01
117,274
87
0.46
0.48
86,983
7,000
5,500
500
9,500
5,117
500
2024-01-19
V
AVN
0.49
0.49
0.475
0.475
-0.005
78,028
43
0.475
0.485
52,635
2,500
18,000
4,000
705
2024-01-18
V
AVN
0.49
0.49
0.48
0.48
-0.02
325,462
108
0.48
0.50
66,210
11,500
131,500
48,000
400
2,000
64,500
292
500
2024-01-17
V
AVN
0.495
0.50
0.49
0.50
0.01
45,060
35
0.49
0.50
16,007
9,000
1,000
11,000
400
4,500
2,727
2024-01-16
V
AVN
0.48
0.50
0.48
0.49
0.01
1,127,366
78
0.49
0.495
1,051,053
500
5,000
10,500
550
57,500
1,288
2024-01-15
V
AVN
0.495
0.50
0.48
0.485
-0.005
101,546
51
0.48
0.50
50,275
29,000
8,500
548
4,000
7,501
2024-01-12
V
AVN
0.49
0.50
0.485
0.49
87,502
62
0.49
0.50
51,000
4,500
16,000
7,000
200
6,000
2,300
500
2024-01-11
V
AVN
0.49
0.50
0.485
0.49
138,103
69
0.49
0.495
17,805
3,000
63,000
15,500
1,225
32,000
4,210
2024-01-10
V
AVN
0.50
0.51
0.49
0.49
120,389
67
0.48
0.50
77,900
13,500
9,000
6,500
100
9,500
2,086
1,500
2024-01-09
V
AVN
0.50
0.50
0.48
0.49
-0.01
197,477
97
0.49
0.50
67,745
7,500
43,000
16,500
54,000
7,660
1,000
2024-01-08
V
AVN
0.48
0.50
0.47
0.50
0.025
184,121
121
0.48
0.50
69,725
20,500
21,500
21,000
100
500
46,000
1,758
1,500
2024-01-05
V
AVN
0.50
0.51
0.465
0.47
-0.025
275,963
137
0.47
0.475
168,100
11,000
31,500
30,000
500
2,000
21,500
1,791
5,500
2,000
2024-01-04
V
AVN
0.52
0.53
0.49
0.49
-0.03
322,957
151
0.49
0.50
130,130
32,200
35,500
47,000
213
71,500
1,042
500
4,000
2024-01-03
V
AVN
0.52
0.53
0.50
0.52
491,172
206
0.51
0.52
197,550
58,000
41,500
67,000
1,175
123,000
1,052
500
2024-01-02
V
AVN
0.49
0.54
0.485
0.52
0.03
683,641
268
0.51
0.53
313,633
31,500
112,000
77,500
2,081
139,500
5,744
2023-12-29
V
AVN
0.49
0.50
0.48
0.49
34,263
37
0.48
0.50
5,550
5,500
2,000
2,500
135
500
12,000
5,660