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
14:30:27 EDT Mon 20 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
Vol
#Tr
Bid
Ask
2023-03-17
Q
ASO
64.18
65.095
62.78
63.31
-1.64
4,643,128
25,792
2023-03-16
Q
ASO
62.27
67.70
60.79
64.95
5.04
4,948,048
40,389
2023-03-15
Q
ASO
58.40
60.22
58.0825
59.91
-0.06
2,064,239
22,692
2023-03-14
Q
ASO
59.97
61.43
59.18
59.97
1.52
1,355,982
15,762
2023-03-13
Q
ASO
58.50
59.92
57.96
58.45
-1.42
1,573,718
18,234
2023-03-10
Q
ASO
60.55
61.36
59.27
59.87
-1.14
1,515,840
17,121
2023-03-09
Q
ASO
60.78
62.02
60.715
61.01
0.13
1,418,250
15,859
2023-03-08
Q
ASO
60.87
61.045
59.93
60.88
0.37
876,232
10,597
2023-03-07
Q
ASO
59.79
62.21
59.585
60.51
1.49
1,816,030
18,495
2023-03-06
Q
ASO
60.41
61.20
58.69
59.02
-1.41
1,764,525
18,681
2023-03-03
Q
ASO
60.40
61.31
59.66
60.43
1.17
1,170,179
14,045
2023-03-02
Q
ASO
59.26
59.73
58.66
59.26
-0.07
717,382
9,314
2023-03-01
Q
ASO
58.91
59.58
58.31
59.33
0.18
928,826
12,129
2023-02-28
Q
ASO
59.45
60.12
59.10
59.15
-0.16
838,132
8,377
2023-02-27
Q
ASO
60.16
60.87
58.7843
59.31
-0.24
684,106
10,430
2023-02-24
Q
ASO
58.60
59.90
58.13
59.55
-0.04
919,216
10,501
2023-02-23
Q
ASO
59.46
60.75
58.38
59.59
-0.23
682,025
9,641
2023-02-22
Q
ASO
59.34
60.61
59.09
59.82
0.81
1,084,744
12,680
2023-02-21
Q
ASO
61.54
61.73
58.92
59.01
-3.65
1,242,364
14,464
2023-02-17
Q
ASO
61.20
62.86
60.45
62.66
1.69
1,480,241
18,099
2023-02-16
Q
ASO
60.535
61.83
59.60
60.97
0.97
1,137,885
13,524
2023-02-15
Q
ASO
57.71
60.19
57.62
60.00
1.82
955,167
10,756
2023-02-14
Q
ASO
58.00
58.60
57.18
58.18
-0.25
761,055
10,513
2023-02-13
Q
ASO
57.90
58.49
56.41
58.43
1.05
913,232
10,828
2023-02-10
Q
ASO
57.15
57.47
56.04
57.38
-0.13
818,482
10,983
2023-02-09
Q
ASO
60.00
60.00
57.405
57.51
-1.27
842,226
9,670
2023-02-08
Q
ASO
59.20
59.702
58.33
58.78
-1.34
960,883
10,238
2023-02-07
Q
ASO
61.07
61.07
58.64
60.12
-1.13
1,445,708
14,185
2023-02-06
Q
ASO
61.99
62.97
60.54
61.25
-1.26
1,224,678
14,283
2023-02-03
Q
ASO
62.02
63.89
61.82
62.51
0.31
1,233,892
13,178
2023-02-02
Q
ASO
59.80
63.54
59.80
62.20
2.81
2,156,300
20,316
2023-02-01
Q
ASO
58.07
59.84
57.58
59.39
0.97
1,451,096
15,744
2023-01-31
Q
ASO
57.00
58.44
56.70
58.42
1.62
1,602,783
14,028
2023-01-30
Q
ASO
55.39
57.80
55.27
56.80
1.15
1,309,871
15,607
2023-01-27
Q
ASO
55.195
56.32
55.1111
55.65
0.28
806,123
10,396
2023-01-26
Q
ASO
55.39
55.84
54.08
55.37
0.50
845,278
10,596
2023-01-25
Q
ASO
53.83
54.885
53.39
54.87
0.45
1,204,657
12,814
2023-01-24
Q
ASO
54.84
55.57
54.30
54.42
-0.47
1,043,320
10,873
2023-01-23
Q
ASO
54.46
55.27
53.99
54.89
0.74
1,303,204
15,010
2023-01-20
Q
ASO
53.26
54.19
52.39
54.15
1.24
1,071,245
10,167
2023-01-19
Q
ASO
53.73
53.95
52.29
52.91
-1.51
1,455,282
14,862
2023-01-18
Q
ASO
56.16
56.6301
54.12
54.42
-1.47
1,347,198
16,345
2023-01-17
Q
ASO
55.13
56.11
54.92
55.89
0.21
1,286,426
13,079
2023-01-13
Q
ASO
55.35
56.31
54.93
55.68
0.30
1,115,977
12,210
2023-01-12
Q
ASO
54.97
55.74
54.295
55.38
0.65
1,302,279
13,188
2023-01-11
Q
ASO
55.31
56.08
54.63
54.73
-0.36
1,363,761
15,836
2023-01-10
Q
ASO
53.96
55.12
53.10
55.09
1.09
1,153,009
14,321
2023-01-09
Q
ASO
52.41
54.75
52.41
54.00
1.42
1,409,777
19,423
2023-01-06
Q
ASO
51.80
54.33
51.80
52.58
0.86
1,374,883
16,302
2023-01-05
Q
ASO
51.59
52.095
50.85
51.72
-0.11
1,075,821
11,094
2023-01-04
Q
ASO
50.65
52.00
50.38
51.83
1.05
1,877,606
18,194
2023-01-03
Q
ASO
53.21
54.09
50.77
50.78
-1.76
1,762,150
17,859
2022-12-30
Q
ASO
52.02
52.875
51.85
52.54
0.13
1,100,885
12,122
2022-12-29
Q
ASO
52.29
52.65
51.80
52.41
0.56
1,450,871
14,170
2022-12-28
Q
ASO
53.50
53.78
51.35
51.85
-1.69
1,453,984
18,812
2022-12-27
Q
ASO
51.52
53.87
51.26
53.54
2.14
1,573,571
16,903
2022-12-23
Q
ASO
49.73
51.4396
49.5365
51.40
1.63
1,308,424
11,280
2022-12-22
Q
ASO
50.29
50.84
49.31
49.77
-1.36
1,380,540
18,026
2022-12-21
Q
ASO
51.28
51.9299
50.40
51.13
1.05
1,349,446
16,165