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
01:01:47 EDT Tue 28 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
2023-03-27
Q
AVAV
90.99
91.07
90.03
90.60
0.54
96,070
1,754
2023-03-24
Q
AVAV
88.60
90.48
88.33
90.06
0.62
112,430
2,627
2023-03-23
Q
AVAV
89.84
90.98
88.61
89.44
0.12
97,497
2,394
2023-03-22
Q
AVAV
91.31
91.885
89.32
89.32
-2.23
129,601
2,239
2023-03-21
Q
AVAV
93.00
93.30
91.0901
91.55
0.07
136,253
2,681
2023-03-20
Q
AVAV
90.81
92.585
90.69
91.48
1.09
178,310
3,673
2023-03-17
Q
AVAV
90.78
91.50
88.8254
90.39
-1.04
558,561
4,510
2023-03-16
Q
AVAV
89.88
92.40
89.405
91.43
0.49
191,690
3,578
2023-03-15
Q
AVAV
91.01
91.2439
88.10
90.94
-1.62
191,487
4,461
2023-03-14
Q
AVAV
91.00
92.725
90.51
92.56
2.69
198,065
4,161
2023-03-13
Q
AVAV
88.55
90.86
87.3348
89.87
-0.67
186,064
3,754
2023-03-10
Q
AVAV
90.99
90.99
88.0021
90.54
-0.93
254,749
5,154
2023-03-09
Q
AVAV
93.84
94.65
91.27
91.47
-2.23
212,605
3,828
2023-03-08
Q
AVAV
92.00
94.37
90.95
93.70
2.42
439,131
5,856
2023-03-07
Q
AVAV
92.00
96.061
88.95
91.28
3.71
704,587
7,043
2023-03-06
Q
AVAV
88.86
90.17
86.69
87.57
-1.70
333,419
6,388
2023-03-03
Q
AVAV
87.38
90.1272
86.45
89.27
2.40
192,566
4,128
2023-03-02
Q
AVAV
84.76
87.01
84.21
86.87
2.11
169,183
3,944
2023-03-01
Q
AVAV
85.63
87.55
83.87
84.76
-0.98
175,007
3,794
2023-02-28
Q
AVAV
85.57
86.66
85.00
85.74
0.14
129,643
2,513
2023-02-27
Q
AVAV
86.14
87.2494
85.46
85.60
0.47
110,530
2,479
2023-02-24
Q
AVAV
85.14
86.22
84.13
85.13
-0.98
126,504
2,616
2023-02-23
Q
AVAV
85.95
86.73
85.14
86.11
0.92
103,006
2,874
2023-02-22
Q
AVAV
84.92
86.375
84.46
85.19
0.34
153,245
3,012
2023-02-21
Q
AVAV
87.10
87.365
83.55
84.85
-2.88
165,218
3,128
2023-02-17
Q
AVAV
88.57
88.57
86.505
87.73
-0.90
152,257
2,863
2023-02-16
Q
AVAV
89.80
90.97
88.52
88.63
-2.68
115,159
2,321
2023-02-15
Q
AVAV
89.89
92.28
89.89
91.31
0.82
106,939
2,238
2023-02-14
Q
AVAV
90.40
91.25
88.95
90.49
-0.32
88,718
2,040
2023-02-13
Q
AVAV
88.84
91.26
88.5546
90.81
2.57
159,808
2,913
2023-02-10
Q
AVAV
86.09
88.785
85.7243
88.24
1.50
116,900
3,107
2023-02-09
Q
AVAV
89.19
90.105
85.97
86.74
-2.27
138,211
2,591
2023-02-08
Q
AVAV
90.52
90.82
88.74
89.01
-2.21
102,122
2,314
2023-02-07
Q
AVAV
91.78
91.78
88.20
91.22
-0.56
154,698
2,603
2023-02-06
Q
AVAV
91.62
93.24
90.81
91.78
-0.18
98,287
2,511
2023-02-03
Q
AVAV
93.08
95.50
91.86
91.96
-2.04
237,045
3,636
2023-02-02
Q
AVAV
91.46
94.69
91.165
94.00
3.46
231,102
4,201
2023-02-01
Q
AVAV
89.10
91.62
88.54
90.54
1.57
173,994
3,045
2023-01-31
Q
AVAV
88.01
89.24
87.97
88.97
1.28
137,409
1,841
2023-01-30
Q
AVAV
88.20
89.35
87.28
87.69
-0.91
100,593
2,768
2023-01-27
Q
AVAV
88.40
90.32
87.85
88.60
0.30
167,192
2,622
2023-01-26
Q
AVAV
86.65
88.73
85.96
88.30
2.47
102,793
2,682
2023-01-25
Q
AVAV
84.84
85.88
84.31
85.83
0.11
71,977
1,978
2023-01-24
Q
AVAV
85.05
85.88
83.80
85.72
0.16
113,416
2,233
2023-01-23
Q
AVAV
83.00
85.56
82.91
85.56
2.65
100,050
2,310
2023-01-20
Q
AVAV
83.05
83.24
81.04
82.91
0.72
124,612
2,522
2023-01-19
Q
AVAV
83.51
83.58
81.775
82.19
-1.95
158,562
2,469
2023-01-18
Q
AVAV
88.40
88.61
82.64
84.14
-3.25
279,165
3,001
2023-01-17
Q
AVAV
88.10
89.39
87.24
87.39
-0.92
89,952
2,058
2023-01-13
Q
AVAV
87.59
88.46
86.2298
88.31
0.11
112,128
2,471
2023-01-12
Q
AVAV
90.37
90.37
87.52
88.20
-1.53
113,321
2,517
2023-01-11
Q
AVAV
90.76
91.43
88.83
89.73
-0.09
147,984
2,647
2023-01-10
Q
AVAV
90.01
90.65
89.01
89.82
0.09
186,583
2,767
2023-01-09
Q
AVAV
89.55
90.40
87.52
89.73
3.62
270,091
4,646
2023-01-06
Q
AVAV
83.46
86.39
83.065
86.11
3.66
225,770
2,776
2023-01-05
Q
AVAV
82.39
83.88
81.12
82.45
-0.24
88,731
2,400
2023-01-04
Q
AVAV
84.15
85.09
82.10
82.69
-1.15
140,319
3,203
2023-01-03
Q
AVAV
86.62
86.62
82.88
83.84
-1.82
147,001
3,166
2022-12-30
Q
AVAV
85.04
86.0999
83.70
85.66
0.25
153,766
3,087
2022-12-29
Q
AVAV
84.02
85.66
83.00
85.41
2.71
102,866
2,607
2022-12-28
Q
AVAV
82.67
84.07
82.40
82.70
0.03
84,322
2,445