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
00:38:01 EDT Wed 27 Sep 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
2023-09-26
Q
AVAV
111.28
112.96
110.2501
110.90
-1.19
207,628
3,529
101.51
120.03
2023-09-25
Q
AVAV
111.83
113.00
111.3618
112.09
-0.24
103,013
3,008
111.11
123.99
2023-09-22
Q
AVAV
111.35
113.47
111.24
112.33
0.98
186,025
3,203
112.01
112.75
2023-09-21
Q
AVAV
111.27
112.02
110.08
111.35
-0.95
177,002
4,132
108.79
117.51
2023-09-20
Q
AVAV
112.50
113.67
111.86
112.30
0.43
148,853
3,370
100.60
123.99
2023-09-19
Q
AVAV
112.28
113.7951
111.465
111.87
-0.13
203,229
4,804
89.70
124.77
2023-09-18
Q
AVAV
110.84
113.4527
110.59
112.00
0.62
281,201
4,469
101.87
124.83
2023-09-15
Q
AVAV
111.09
111.43
109.675
111.38
0.21
529,389
4,632
111.22
121.53
2023-09-14
Q
AVAV
112.18
112.46
110.45
111.17
-0.76
223,437
4,852
111.50
113.48
2023-09-13
Q
AVAV
113.16
114.45
111.36
111.93
-1.30
225,620
4,677
101.01
125.35
2023-09-12
Q
AVAV
112.64
113.62
112.535
113.23
-0.09
148,209
4,205
102.44
113.23
2023-09-11
Q
AVAV
113.24
113.91
111.80
113.32
-0.16
263,555
6,246
110.40
122.02
2023-09-08
Q
AVAV
113.60
115.40
112.3119
113.48
0.40
288,983
5,857
103.00
124.83
2023-09-07
Q
AVAV
116.50
116.96
111.11
113.08
-1.97
572,568
10,248
110.02
123.14
2023-09-06
Q
AVAV
113.16
124.3299
112.13
115.05
19.76
2,281,200
29,629
115.05
125.80
2023-09-05
Q
AVAV
97.58
98.18
93.94
95.29
-2.76
364,302
5,852
97.65
108.76
2023-09-04
Q
AVAV
97.76
99.4999
97.195
98.05
1.02
0
0
97.65
107.19
2023-09-01
Q
AVAV
97.76
99.4999
97.195
98.05
1.02
169,847
3,770
97.65
107.19
2023-08-31
Q
AVAV
96.85
98.18
95.89
97.03
0.52
168,160
3,543
97.04
107.46
2023-08-30
Q
AVAV
95.29
97.41
95.29
96.51
1.46
99,996
2,352
85.01
108.35
2023-08-29
Q
AVAV
95.24
95.55
94.01
95.05
-0.35
102,379
2,966
86.67
103.66
2023-08-28
Q
AVAV
94.50
96.21
94.50
95.40
0.99
104,972
2,395
85.49
104.64
2023-08-25
Q
AVAV
94.64
95.80
94.03
94.41
0.29
83,201
2,427
83.63
106.01
2023-08-24
Q
AVAV
97.18
97.18
93.89
94.12
-3.35
105,038
2,604
84.26
104.35
2023-08-23
Q
AVAV
96.22
99.52
94.75
97.47
1.85
147,135
3,841
87.16
108.44
2023-08-22
Q
AVAV
94.53
95.69
93.38
95.67
1.60
97,276
3,277
85.48
106.68
2023-08-21
Q
AVAV
93.50
95.43
93.50
94.07
0.59
133,226
3,173
83.92
104.64
2023-08-18
Q
AVAV
91.74
94.07
91.2517
93.48
0.99
111,710
3,166
83.43
93.50
2023-08-17
Q
AVAV
93.79
94.9369
92.22
92.49
-1.26
102,480
3,018
91.81
101.47
2023-08-16
Q
AVAV
94.41
95.25
93.73
93.75
-0.66
87,020
2,722
83.89
103.99
2023-08-15
Q
AVAV
95.24
95.84
94.37
94.41
-1.37
77,306
2,310
83.59
102.48
2023-08-14
Q
AVAV
95.01
96.74
94.55
95.78
0.12
84,938
2,848
95.52
95.97
2023-08-11
Q
AVAV
97.01
97.01
95.24
95.66
-1.33
86,047
2,462
85.20
106.71
2023-08-10
Q
AVAV
97.11
97.755
95.66
96.99
-0.12
111,644
2,969
84.68
105.51
2023-08-09
Q
AVAV
97.41
97.69
96.47
97.11
0.25
106,265
2,641
96.97
97.70
2023-08-08
Q
AVAV
97.05
97.49
96.02
96.86
-1.24
103,016
3,237
84.14
102.26
2023-08-07
Q
AVAV
96.62
98.22
95.68
98.10
1.48
112,263
3,695
89.53
98.45
2023-08-04
Q
AVAV
96.07
98.45
96.07
96.62
0.86
117,567
2,887
84.73
107.46
2023-08-03
Q
AVAV
96.45
96.45
94.40
95.76
-1.19
144,695
2,756
94.50
107.06
2023-08-02
Q
AVAV
96.82
97.91
96.25
96.95
-1.03
98,009
3,048
92.38
109.16
2023-08-01
Q
AVAV
95.18
99.34
94.30
97.98
2.72
265,378
5,057
85.86
107.46
2023-07-31
Q
AVAV
95.20
96.01
94.685
95.26
0.23
144,933
2,565
95.00
95.45
2023-07-28
Q
AVAV
94.76
95.829
94.75
95.03
0.77
81,929
2,167
86.25
103.15
2023-07-27
Q
AVAV
96.00
96.315
93.125
94.26
-1.50
144,117
3,121
85.05
107.10
2023-07-26
Q
AVAV
96.98
98.00
95.35
95.76
-0.52
110,908
2,724
84.91
99.08
2023-07-25
Q
AVAV
95.19
96.975
95.04
96.28
-0.13
125,989
3,355
89.39
99.64
2023-07-24
Q
AVAV
96.47
96.51
95.655
96.41
-0.06
143,053
3,177
87.48
104.90
2023-07-21
Q
AVAV
93.61
97.60
93.40
96.47
3.92
267,480
5,551
87.87
105.10
2023-07-20
Q
AVAV
93.16
93.8817
91.00
92.55
-0.52
236,234
5,351
90.66
102.54
2023-07-19
Q
AVAV
94.13
95.28
92.655
93.07
-0.71
168,730
3,442
92.39
104.37
2023-07-18
Q
AVAV
95.74
96.47
92.5601
93.78
-2.05
234,954
4,635
94.53
102.66
2023-07-17
Q
AVAV
96.45
97.31
95.69
95.83
-0.62
118,694
2,973
87.61
105.67
2023-07-14
Q
AVAV
99.68
99.82
95.97
96.45
-3.46
157,741
3,665
96.08
96.80
2023-07-13
Q
AVAV
100.11
100.80
99.6575
99.91
0.02
110,504
3,209
99.48
100.21
2023-07-12
Q
AVAV
100.74
100.78
99.30
99.89
0.22
130,725
3,422
94.05
103.95
2023-07-11
Q
AVAV
98.60
99.9499
98.195
99.67
1.70
150,703
4,268
92.97
102.76
2023-07-10
Q
AVAV
96.00
98.03
95.79
97.97
1.77
151,483
4,250
97.53
106.83
2023-07-07
Q
AVAV
96.63
98.0699
96.10
96.20
-0.35
138,094
3,629
86.00
107.63
2023-07-06
Q
AVAV
99.34
99.34
96.03
96.55
-1.87
164,933
4,522
94.50
96.53
2023-07-05
Q
AVAV
100.69
100.69
97.51
98.42
-2.79
213,562
4,670
100.00
109.73
2023-07-04
Q
AVAV
102.05
102.50
99.95
101.21
-1.07
0
0
96.42
101.39
2023-07-03
Q
AVAV
102.05
102.50
99.95
101.21
-1.07
114,068
3,039
96.42
101.39
2023-06-30
Q
AVAV
100.73
103.28
100.3524
102.28
2.21
242,341
4,117
92.92
116.33
2023-06-29
Q
AVAV
95.53
101.475
95.02
100.02
5.31
449,384
6,531
91.52
110.72
2023-06-28
Q
AVAV
95.61
97.375
92.00
94.71
4.39
781,197
11,211
86.18
103.82
2023-06-27
Q
AVAV
90.60
91.36
89.69
90.32
0.06
459,358
5,901
95.50
95.95