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
08:06:35 EDT Sat 20 Apr 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
2024-04-19
Q
AXON
299.18
299.53
291.35
293.605
-3.985
551,405
11,603
292.00
345.21
2024-04-18
Q
AXON
300.00
303.5126
297.30
297.59
-2.23
593,616
8,878
296.00
300.30
2024-04-17
Q
AXON
301.37
302.5498
296.725
299.82
-0.49
603,302
10,116
296.72
326.73
2024-04-16
Q
AXON
302.00
303.435
295.095
300.31
-3.00
524,393
11,985
297.50
350.61
2024-04-15
Q
AXON
314.49
316.96
301.55
303.26
-7.55
354,869
10,988
301.27
329.21
2024-04-12
Q
AXON
322.23
323.50
310.25
310.81
-13.28
548,163
12,996
308.88
314.90
2024-04-11
Q
AXON
319.39
329.87
315.40
324.09
5.83
704,986
16,357
324.09
327.00
2024-04-10
Q
AXON
308.81
320.3428
307.86
318.26
6.99
502,862
13,000
316.60
320.00
2024-04-09
Q
AXON
310.59
311.44
306.2701
311.27
0.06
305,846
7,835
285.10
312.13
2024-04-08
Q
AXON
311.19
314.20
309.15
311.21
1.31
286,477
6,160
310.10
315.00
2024-04-05
Q
AXON
306.82
312.25
306.5629
309.90
3.07
183,819
5,931
308.50
339.76
2024-04-04
Q
AXON
312.12
315.6099
306.61
306.83
-2.27
272,581
8,094
222.00
309.00
2024-04-03
Q
AXON
308.19
311.675
308.19
309.10
-0.26
344,737
9,929
309.35
348.38
2024-04-02
Q
AXON
309.35
310.12
304.80
309.36
-2.01
340,285
9,547
308.78
341.93
2024-04-01
Q
AXON
314.34
314.77
309.955
311.37
-1.51
317,970
6,952
310.10
315.92
2024-03-29
Q
AXON
316.97
316.97
311.85
312.88
-2.76
0
0
312.88
316.10
2024-03-28
Q
AXON
316.97
316.97
311.85
312.88
-2.76
357,825
8,889
312.88
316.10
2024-03-27
Q
AXON
321.04
321.77
314.17
315.64
-3.50
401,503
9,408
313.13
315.95
2024-03-26
Q
AXON
315.47
320.555
314.745
319.14
3.67
433,368
11,389
317.00
320.65
2024-03-25
Q
AXON
316.50
317.53
313.84
315.47
-0.85
629,847
7,955
314.00
343.01
2024-03-22
Q
AXON
318.18
318.18
312.34
316.32
0.23
377,987
6,488
313.70
316.50
2024-03-21
Q
AXON
316.56
319.12
314.63
316.09
1.81
279,089
7,358
316.30
317.33
2024-03-20
Q
AXON
312.45
314.507
308.62
314.28
2.15
298,596
6,640
314.29
315.35
2024-03-19
Q
AXON
308.45
312.91
306.32
312.13
3.68
410,792
7,728
312.22
313.00
2024-03-18
Q
AXON
310.70
311.995
307.10
308.45
0.80
456,017
7,262
305.45
309.20
2024-03-15
Q
AXON
304.18
309.695
304.18
307.65
1.22
1,568,794
9,211
303.00
340.26
2024-03-14
Q
AXON
307.43
310.8524
304.75
306.43
-0.35
427,553
9,944
305.38
306.79
2024-03-13
Q
AXON
311.56
312.55
304.52
306.78
-4.59
603,410
10,525
306.72
307.94
2024-03-12
Q
AXON
309.85
312.07
305.92
311.37
0.44
400,528
9,070
310.69
311.96
2024-03-11
Q
AXON
310.94
313.50
308.8342
310.93
-1.86
447,516
9,568
310.95
321.00
2024-03-08
Q
AXON
315.13
320.755
308.83
312.79
-2.34
432,291
15,644
308.00
325.00
2024-03-07
Q
AXON
315.10
317.99
313.96
315.13
0.16
363,318
8,941
315.13
316.00
2024-03-06
Q
AXON
315.01
318.00
310.25
314.97
-0.13
467,819
10,660
310.60
341.48
2024-03-05
Q
AXON
319.48
319.81
311.94
315.10
-4.78
620,235
12,845
312.08
342.31
2024-03-04
Q
AXON
316.00
325.63
314.95
319.88
5.63
928,038
17,400
324.04
325.85
2024-03-01
Q
AXON
303.00
314.49
302.50
314.31
6.94
893,743
14,990
314.20
347.36
2024-02-29
Q
AXON
309.22
311.04
299.07
307.37
-1.85
1,501,515
18,533
302.00
307.97
2024-02-28
Q
AXON
280.70
318.90
275.00
309.22
37.40
2,658,325
33,572
307.04
309.00
2024-02-27
Q
AXON
273.51
273.6199
265.32
271.82
0.23
838,999
13,785
280.80
285.00
2024-02-26
Q
AXON
272.15
274.27
270.82
271.59
0.96
321,403
8,573
262.73
274.84
2024-02-23
Q
AXON
272.87
273.72
268.99
270.63
-0.91
225,004
7,059
265.00
271.00
2024-02-22
Q
AXON
267.58
272.305
267.38
271.54
7.81
286,371
8,904
270.67
272.12
2024-02-21
Q
AXON
267.03
268.19
260.265
263.73
-3.97
395,974
8,541
240.79
270.00
2024-02-20
Q
AXON
267.38
269.16
265.23
267.70
-2.10
296,137
8,115
267.70
270.00
2024-02-19
Q
AXON
272.02
273.91
269.71
269.80
-2.99
0
0
268.44
269.89
2024-02-16
Q
AXON
272.02
273.91
269.71
269.80
-2.99
250,428
6,407
268.44
269.89
2024-02-15
Q
AXON
272.10
274.78
268.00
272.79
1.95
257,665
7,385
271.79
273.24
2024-02-14
Q
AXON
268.02
271.42
264.87
270.84
6.39
307,679
7,691
244.98
272.00
2024-02-13
Q
AXON
261.28
269.2799
255.68
264.45
-2.26
377,141
11,139
264.20
270.00
2024-02-12
Q
AXON
270.53
273.535
265.05
266.71
-4.27
482,639
9,559
265.20
267.79
2024-02-09
Q
AXON
270.82
271.3891
268.44
270.98
1.98
247,683
7,346
270.43
271.57
2024-02-08
Q
AXON
265.00
269.50
264.53
269.00
3.53
306,090
9,371
245.57
269.35
2024-02-07
Q
AXON
260.34
270.95
259.12
265.47
6.01
784,838
13,296
265.50
293.13
2024-02-06
Q
AXON
258.64
259.69
255.5805
259.46
1.99
226,223
6,607
245.45
259.91
2024-02-05
Q
AXON
255.97
257.755
252.2001
257.47
0.48
322,309
8,047
250.52
262.34
2024-02-02
Q
AXON
252.70
258.62
251.1263
256.99
4.29
361,934
8,957
255.03
256.87
2024-02-01
Q
AXON
250.65
254.135
247.04
252.70
3.64
519,452
7,446
253.00
256.82
2024-01-31
Q
AXON
254.94
255.0179
248.3783
249.06
-5.19
492,477
7,331
249.00
254.41
2024-01-30
Q
AXON
254.24
255.735
253.40
254.25
-0.48
189,142
5,477
251.25
276.80
2024-01-29
Q
AXON
251.99
254.77
251.75
254.73
3.37
281,446
7,032
254.81
277.21
2024-01-26
Q
AXON
252.58
254.06
249.01
251.36
-1.34
256,669
7,450
229.93
257.33
2024-01-25
Q
AXON
252.78
253.9271
250.63
252.70
1.46
229,301
8,028
250.08
259.91
2024-01-24
Q
AXON
257.34
257.34
250.43
251.24
-3.77
369,350
8,764
250.21
284.21
2024-01-23
Q
AXON
261.28
261.28
254.925
255.01
-4.65
252,232
6,501
252.23
256.29
2024-01-22
Q
AXON
258.12
262.95
257.17
259.66
2.87
302,717
9,156
259.00
260.30