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
20:55:59 EDT Sun 06 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
Vol
#Tr
Bid
Ask
2025-07-04
Q
AREC
0.85
0.89
0.84
0.8708
0.0366
0
0
0.842
0.9452
2025-07-03
Q
AREC
0.85
0.89
0.84
0.8708
0.0366
309,374
715
0.842
0.9452
2025-07-02
Q
AREC
0.7938
0.8473
0.7901
0.8342
0.0536
400,071
828
0.7682
0.87
2025-07-01
Q
AREC
0.81
0.824
0.78
0.7806
-0.0478
585,768
807
0.78
0.897
2025-06-30
Q
AREC
0.81
0.84
0.7701
0.8284
0.0184
614,012
725
0.82
0.9102
2025-06-27
Q
AREC
0.85
0.86
0.795
0.81
-0.0791
1,102,258
1,206
0.7362
0.90
2025-06-26
Q
AREC
0.87
0.915
0.813
0.8891
0.001
591,662
955
0.8162
0.90
2025-06-25
Q
AREC
0.86
0.9082
0.8369
0.8881
0.038
751,053
1,169
0.8625
0.9423
2025-06-24
Q
AREC
0.8918
0.8999
0.8177
0.8501
-0.0489
823,344
1,169
0.8084
1.78
2025-06-23
Q
AREC
0.9475
0.9499
0.8432
0.899
-0.0211
1,065,344
1,562
0.88
1.10
2025-06-20
Q
AREC
1.03
1.03
0.89
0.9201
-0.079
1,231,916
2,146
0.8505
0.9588
2025-06-19
Q
AREC
0.97
1.08
0.9143
0.9991
0.0548
0
0
0.9328
1.08
2025-06-18
Q
AREC
0.97
1.08
0.9143
0.9991
0.0548
2,023,807
2,594
0.9328
1.08
2025-06-17
Q
AREC
0.947
1.05
0.93
0.9443
-0.0058
1,420,945
2,043
0.92
1.03
2025-06-16
Q
AREC
0.9099
1.05
0.9099
0.9501
0.0786
2,490,024
3,210
0.6355
0.98
2025-06-13
Q
AREC
0.77
0.91
0.7311
0.8715
0.0905
3,040,437
3,438
0.65
0.84
2025-06-12
Q
AREC
0.6914
0.8008
0.6901
0.781
0.067
2,498,303
2,682
0.7307
0.87
2025-06-11
Q
AREC
0.77
0.78
0.63
0.714
-0.0871
2,535,396
2,550
0.65
0.7215
2025-06-10
Q
AREC
0.8464
0.8629
0.75
0.8011
-0.0179
2,437,694
2,319
0.7518
0.81
2025-06-09
Q
AREC
0.70
0.8886
0.681
0.819
0.164
9,715,504
8,768
0.7296
0.835
2025-06-06
Q
AREC
0.675
0.70
0.65
0.655
-0.0174
1,123,583
1,920
0.651
0.67
2025-06-05
Q
AREC
0.72
0.7599
0.66
0.6724
-0.0176
1,660,625
1,708
0.60
0.7381
2025-06-04
Q
AREC
0.75
0.7689
0.6831
0.69
-0.055
1,734,058
1,919
0.6311
1.75
2025-06-03
Q
AREC
0.749
0.79
0.68
0.745
0.0071
1,700,639
2,325
0.7201
0.723
2025-06-02
Q
AREC
0.689
0.8835
0.689
0.7379
0.0996
7,020,281
7,154
0.70
0.8032
2025-05-30
Q
AREC
0.678
0.6978
0.6359
0.6383
-0.0316
1,340,832
1,602
0.638
0.707
2025-05-29
Q
AREC
0.65
0.6899
0.6136
0.6699
0.0199
1,057,050
1,580
0.625
0.7165
2025-05-28
Q
AREC
0.72
0.7499
0.65
0.65
-0.0534
799,734
781
0.33
0.7548
2025-05-27
Q
AREC
0.694
0.7239
0.6803
0.7034
0.0404
777,737
1,698
0.711
0.719
2025-05-26
Q
AREC
0.6999
0.7567
0.646
0.663
-0.0369
0
0
0.65
0.74
2025-05-23
Q
AREC
0.6999
0.7567
0.646
0.663
-0.0369
1,762,583
1,611
0.65
0.74
2025-05-22
Q
AREC
0.7871
0.80
0.68
0.6999
-0.1002
1,970,860
2,259
0.637
0.7125
2025-05-21
Q
AREC
0.851
0.889
0.7919
0.8001
-0.0881
893,029
1,228
0.79
0.98
2025-05-20
Q
AREC
0.86
0.92
0.8245
0.8882
-0.014
764,204
1,379
0.8048
0.9727
2025-05-19
Q
AREC
0.90
0.9668
0.875
0.9022
-0.0288
854,143
1,292
0.8469
0.9473
2025-05-16
Q
AREC
0.918
0.96
0.8875
0.931
0.0223
495,970
1,082
0.898
0.98
2025-05-15
Q
AREC
0.885
0.9395
0.885
0.9087
0.0087
311,399
753
0.8886
0.9625
2025-05-14
Q
AREC
0.91
0.95
0.8511
0.90
0.021
958,024
1,689
0.8705
1.11
2025-05-13
Q
AREC
0.80
0.92
0.79
0.879
0.0441
747,549
1,270
0.8141
1.03
2025-05-12
Q
AREC
0.7829
0.8798
0.78
0.8349
-0.0108
972,061
1,361
0.78
0.8559
2025-05-09
Q
AREC
0.84
0.90
0.8133
0.8457
0.0072
561,429
1,155
0.80
2.44
2025-05-08
Q
AREC
0.88
0.8891
0.8106
0.8385
-0.0175
950,088
1,226
0.75
1.88
2025-05-07
Q
AREC
0.75
0.87
0.73
0.856
0.1033
2,651,563
2,593
0.7554
0.88
2025-05-06
Q
AREC
0.76
0.77
0.72
0.7527
-0.0189
1,201,285
1,655
0.74
0.778
2025-05-05
Q
AREC
0.83
0.8349
0.7639
0.7716
-0.0587
1,362,221
2,499
0.7471
0.8753
2025-05-02
Q
AREC
0.91
0.915
0.8206
0.8303
-0.0797
1,338,152
1,779
0.82
0.9156
2025-05-01
Q
AREC
0.95
0.959
0.90
0.91
-0.0604
1,445,281
2,116
0.90
0.9985
2025-04-30
Q
AREC
0.98
1.01
0.931
0.9704
-0.0396
1,243,012
1,457
0.96
1.17
2025-04-29
Q
AREC
0.98
1.0799
0.8964
1.01
0.0196
2,663,616
2,883
0.685
1.08
2025-04-28
Q
AREC
1.03
1.0691
0.9702
0.9904
-0.0496
1,332,618
1,845
0.95
1.00
2025-04-25
Q
AREC
1.16
1.1767
1.02
1.04
-0.16
3,057,316
3,290
1.03
1.13
2025-04-24
Q
AREC
1.17
1.30
1.12
1.20
0.10
5,814,831
6,225
1.14
1.21
2025-04-23
Q
AREC
0.9902
1.13
0.9368
1.10
-0.04
5,599,919
4,870
1.00
1.16
2025-04-22
Q
AREC
1.23
1.25
0.9911
1.14
-0.09
6,361,203
7,452
1.00
1.21
2025-04-21
Q
AREC
1.38
1.42
1.08
1.23
-0.06
15,444,190
20,014
1.15
1.80
2025-04-18
Q
AREC
1.255
1.68
1.14
1.29
0.18
0
0
1.17
1.60
2025-04-17
Q
AREC
1.255
1.68
1.14
1.29
0.18
65,589,953
90,547
1.17
1.60
2025-04-16
Q
AREC
0.6098
1.25
0.60
1.11
0.5049
69,277,905
57,777
1.18
1.19
2025-04-15
Q
AREC
0.614
0.7077
0.56
0.6051
-0.0298
6,859,154
5,170
0.60
0.65
2025-04-14
Q
AREC
0.5995
0.916
0.5404
0.6349
0.1539
105,606,828
93,615
0.58
0.6795
2025-04-11
Q
AREC
0.4886
0.5024
0.48
0.481
0.0036
346,146
601
0.475
0.50
2025-04-10
Q
AREC
0.4884
0.4973
0.4672
0.4774
0.0015
400,393
899
0.43
0.73
2025-04-09
Q
AREC
0.425
0.48
0.4149
0.4759
0.0714
896,973
1,147
0.439
0.5318
2025-04-08
Q
AREC
0.44
0.4599
0.4004
0.4033
-0.0185
1,120,663
878
0.4179
0.44
2025-04-07
Q
AREC
0.397
0.4429
0.38
0.4274
0.0194
999,883
1,164
0.43
0.443