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
23:02:52 EDT Tue 07 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
Vol
#Tr
Bid
Ask
2024-05-07
Z
ACN
307.90
312.145
307.6006
310.66
4.60
2,483,629
32,130
309.00
310.99
2024-05-06
Z
ACN
305.17
306.79
303.27
306.06
2.40
2,361,438
30,862
304.00
307.00
2024-05-03
Z
ACN
302.52
304.96
301.671
303.71
3.44
2,766,788
27,178
303.82
304.95
2024-05-02
Z
ACN
300.76
303.33
298.27
300.34
1.63
2,684,060
28,546
296.49
304.22
2024-05-01
Z
ACN
300.13
303.49
298.10
298.66
-2.30
2,617,162
36,139
298.15
302.97
2024-04-30
Z
ACN
302.00
303.01
299.68
300.91
-2.20
5,224,952
39,864
298.59
300.00
2024-04-29
Z
ACN
307.06
308.615
302.50
303.16
-5.01
4,719,330
42,896
302.51
406.00
2024-04-26
Z
ACN
309.41
309.49
307.27
308.01
-1.02
3,371,723
37,336
306.55
308.70
2024-04-25
Z
ACN
309.19
310.2439
305.35
309.00
-4.55
3,638,241
46,904
307.00
312.35
2024-04-24
Z
ACN
315.84
315.84
310.69
313.54
-3.355
4,133,737
45,456
310.69
332.28
2024-04-23
Z
ACN
318.48
319.81
316.49
316.83
-0.74
2,000,162
27,764
314.57
319.40
2024-04-22
Z
ACN
318.54
319.06
315.50
317.42
0.59
2,433,309
27,332
314.58
319.56
2024-04-19
Z
ACN
317.86
318.55
314.60
316.88
0.99
3,381,548
31,381
316.02
316.87
2024-04-18
Z
ACN
312.63
317.77
312.01
316.00
1.48
3,025,166
32,985
315.48
316.63
2024-04-17
Z
ACN
316.87
317.02
312.61
314.54
0.68
2,760,008
28,900
313.00
330.83
2024-04-16
Z
ACN
315.14
315.64
311.84
313.94
0.65
2,900,380
31,213
314.20
316.81
2024-04-15
Z
ACN
316.05
321.58
312.18
313.31
-2.09
2,997,919
30,906
306.56
313.70
2024-04-12
Z
ACN
320.97
322.50
313.19
315.40
-9.805
4,207,810
43,277
313.41
317.55
2024-04-11
Z
ACN
326.05
327.00
323.26
325.19
0.94
2,204,402
26,328
324.81
330.11
2024-04-10
Z
ACN
328.35
329.52
323.64
324.40
-8.94
2,156,147
31,172
323.76
324.40
2024-04-09
Z
ACN
333.65
334.87
329.82
334.45
2.62
2,416,595
29,801
333.00
373.00
2024-04-08
Z
ACN
334.03
335.00
331.68
331.80
-1.14
2,431,945
25,662
332.01
334.44
2024-04-05
Z
ACN
331.53
333.82
330.33
333.00
2.52
3,694,747
36,730
332.48
335.39
2024-04-04
Z
ACN
334.12
337.99
330.17
330.47
-2.06
2,272,590
29,550
330.50
335.84
2024-04-03
Z
ACN
336.24
337.19
331.89
332.28
-4.09
1,975,645
28,919
332.29
333.33
2024-04-02
Z
ACN
336.67
338.88
333.00
336.46
-2.78
2,453,291
32,502
333.33
339.63
2024-04-01
Z
ACN
344.86
345.00
338.065
339.17
-7.42
2,320,283
36,863
338.36
339.69
2024-03-29
Z
ACN
341.42
346.98
340.84
346.61
5.20
0
0
343.24
346.61
2024-03-28
Z
ACN
341.42
346.98
340.84
346.61
5.20
3,614,704
36,508
343.24
346.61
2024-03-27
Z
ACN
337.88
342.36
337.88
340.94
4.59
3,294,395
37,108
337.64
340.74
2024-03-26
Z
ACN
335.14
337.84
334.34
336.39
2.63
3,006,551
36,224
335.00
336.70
2024-03-25
Z
ACN
336.01
336.01
329.69
333.82
-3.50
5,320,118
52,402
333.82
333.99
2024-03-22
Z
ACN
350.33
350.47
335.79
337.50
-7.64
5,899,582
61,484
332.12
337.91
2024-03-21
Z
ACN
363.99
369.03
342.28
345.03
-35.53
9,574,371
88,286
345.68
346.99
2024-03-20
Z
ACN
378.03
381.27
375.20
380.44
2.0037
2,876,813
33,692
384.50
387.82
2024-03-19
Z
ACN
373.49
378.33
371.025
378.08
5.38
2,062,908
27,885
371.52
377.90
2024-03-18
Z
ACN
378.76
378.935
372.18
372.67
-1.93
2,164,296
25,478
356.26
375.00
2024-03-15
Z
ACN
368.79
375.14
366.87
374.60
-3.70
3,865,397
25,603
374.73
375.10
2024-03-14
Z
ACN
380.98
381.49
376.56
378.21
-0.22
1,706,817
22,546
377.40
379.90
2024-03-13
Z
ACN
379.50
381.18
377.71
378.72
-1.75
1,635,918
21,764
376.26
379.99
2024-03-12
Z
ACN
375.00
382.42
374.85
380.48
7.21
1,793,726
24,003
380.05
381.49
2024-03-11
Z
ACN
374.38
375.56
367.07
373.22
-4.91
2,220,061
28,368
371.00
379.00
2024-03-08
Z
ACN
386.69
387.5055
377.73
378.17
-8.74
1,641,160
26,244
377.54
378.67
2024-03-07
Z
ACN
384.65
387.51
383.70
386.91
6.24
1,564,460
22,709
385.21
387.40
2024-03-06
Z
ACN
380.00
383.06
377.80
380.83
4.12
1,451,165
21,401
378.60
383.69
2024-03-05
Z
ACN
381.54
384.16
373.96
376.88
-6.85
1,539,452
23,696
376.90
382.00
2024-03-04
Z
ACN
382.31
386.98
381.61
383.71
2.765
1,642,937
26,334
382.70
386.92
2024-03-01
Z
ACN
376.82
381.95
376.34
380.99
6.21
2,110,504
28,259
348.25
428.58
2024-02-29
Z
ACN
380.40
380.40
374.15
374.78
-3.87
3,329,497
25,534
299.02
381.00
2024-02-28
Z
ACN
378.24
379.49
375.2056
378.03
0.31
1,263,968
19,088
375.57
394.13
2024-02-27
Z
ACN
377.00
379.75
374.90
377.91
0.71
1,083,367
20,418
364.17
378.70
2024-02-26
Z
ACN
376.86
380.30
376.86
377.48
0.37
1,454,873
21,505
361.00
380.17
2024-02-23
Z
ACN
373.99
377.97
372.825
377.32
5.97
1,614,594
25,325
375.10
379.94
2024-02-22
Z
ACN
369.72
372.19
368.40
371.31
10.47
1,614,645
27,837
370.21
371.50
2024-02-21
Z
ACN
360.34
362.38
358.97
360.91
-2.09
1,757,897
23,844
345.58
374.57
2024-02-20
Z
ACN
369.88
370.0001
361.44
362.95
-6.27
1,630,971
24,396
362.00
362.79
2024-02-19
Z
ACN
372.30
373.43
368.345
369.48
-2.15
0
0
367.10
369.48
2024-02-16
Z
ACN
372.30
373.43
368.345
369.48
-2.15
2,410,209
24,575
367.10
369.48
2024-02-15
Z
ACN
372.59
374.56
370.14
371.51
0.48
2,358,855
25,234
370.98
372.50
2024-02-14
Z
ACN
366.24
371.19
366.24
370.98
8.18
2,114,608
26,504
368.08
372.00
2024-02-13
Z
ACN
361.41
365.76
360.00
362.81
-4.53
1,697,021
24,356
341.80
364.30
2024-02-12
Z
ACN
369.49
370.40
366.18
367.43
-4.05
1,324,746
21,427
366.00
368.99
2024-02-09
Z
ACN
369.25
372.48
367.95
371.67
3.19
1,482,651
23,261
371.04
372.37
2024-02-08
Z
ACN
367.68
369.47
366.915
368.48
1.88
1,679,801
24,867
366.39
999.00