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
22:56:12 EDT Thu 23 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
2023-03-23
Q
AXON
215.30
217.66
211.285
215.72
2.21
505,155
7,996
2023-03-22
Q
AXON
218.75
218.935
213.22
213.51
-6.17
422,773
7,701
2023-03-21
Q
AXON
218.60
221.69
217.50
219.68
5.96
611,637
8,814
2023-03-20
Q
AXON
214.15
215.445
212.02
213.72
0.60
699,363
10,566
2023-03-17
Q
AXON
215.36
216.58
210.955
213.12
-3.86
941,629
9,984
2023-03-16
Q
AXON
210.30
217.1199
208.9701
216.98
5.77
438,612
8,095
2023-03-15
Q
AXON
212.54
213.40
207.30
211.21
-3.79
610,234
10,263
2023-03-14
Q
AXON
214.77
216.175
212.14
215.00
4.00
930,916
14,310
2023-03-13
Q
AXON
209.56
214.7825
207.00
211.00
-2.00
714,053
11,941
2023-03-10
Q
AXON
218.47
218.47
212.74
213.00
-4.89
598,390
11,592
2023-03-09
Q
AXON
221.34
222.00
217.88
217.89
-3.91
745,548
12,440
2023-03-08
Q
AXON
226.00
226.00
220.57
221.80
-0.44
820,684
14,596
2023-03-07
Q
AXON
222.12
224.485
219.735
222.24
0.86
720,194
12,116
2023-03-06
Q
AXON
217.59
223.81
216.12
221.38
0.43
804,206
13,991
2023-03-03
Q
AXON
212.52
224.00
212.52
220.95
2.64
922,496
13,759
2023-03-02
Q
AXON
215.00
219.69
212.20
218.31
-2.75
1,050,717
14,197
2023-03-01
Q
AXON
208.74
221.31
202.85
221.06
20.75
2,166,616
26,443
2023-02-28
Q
AXON
194.52
201.67
194.37
200.31
5.34
4,874,522
20,800
2023-02-27
Q
AXON
194.44
199.53
194.13
194.97
1.42
815,462
11,668
2023-02-24
Q
AXON
192.26
196.7437
191.51
193.55
-1.49
605,761
9,420
2023-02-23
Q
AXON
195.53
196.55
192.52
195.04
1.45
663,986
10,220
2023-02-22
Q
AXON
191.14
194.87
190.41
193.59
3.82
459,672
7,851
2023-02-21
Q
AXON
188.87
191.78
187.6387
189.77
0.51
527,117
7,805
2023-02-17
Q
AXON
192.86
193.56
186.51
189.26
-6.79
836,678
13,171
2023-02-16
Q
AXON
197.35
200.97
195.91
196.05
-2.94
405,183
8,338
2023-02-15
Q
AXON
194.79
199.30
192.91
198.99
5.09
395,528
7,280
2023-02-14
Q
AXON
189.60
194.31
188.43
193.90
3.58
426,094
9,432
2023-02-13
Q
AXON
186.88
190.45
183.655
190.32
5.77
562,935
10,996
2023-02-10
Q
AXON
181.03
187.83
180.97
184.55
0.74
629,183
9,718
2023-02-09
Q
AXON
187.00
191.22
183.45
183.81
-1.19
810,487
11,359
2023-02-08
Q
AXON
186.79
189.57
184.74
185.00
-3.58
1,162,032
13,904
2023-02-07
Q
AXON
194.76
194.76
168.2954
188.58
-7.37
2,400,541
26,726
2023-02-06
Q
AXON
197.36
200.69
194.58
195.95
-2.24
558,515
8,726
2023-02-03
Q
AXON
196.20
202.44
195.70
198.19
-0.35
461,551
9,596
2023-02-02
Q
AXON
200.00
204.99
196.41
198.54
0.15
681,300
12,569
2023-02-01
Q
AXON
197.16
199.435
192.7136
198.39
2.95
511,501
8,705
2023-01-31
Q
AXON
191.80
195.64
191.80
195.44
3.98
790,217
11,169
2023-01-30
Q
AXON
191.27
198.40
189.75
191.46
-0.15
812,555
11,943
2023-01-27
Q
AXON
192.29
193.69
188.715
191.61
-0.72
880,863
9,961
2023-01-26
Q
AXON
193.91
194.73
186.72
192.33
0.15
718,383
10,647
2023-01-25
Q
AXON
188.34
193.18
184.04
192.18
3.22
555,775
9,008
2023-01-24
Q
AXON
188.13
189.84
184.50
188.96
0.01
577,762
8,956
2023-01-23
Q
AXON
187.22
194.80
185.92
188.95
3.93
1,460,293
17,468
2023-01-20
Q
AXON
186.08
186.50
182.72
185.02
0.96
585,203
9,384
2023-01-19
Q
AXON
181.52
185.50
181.52
184.06
1.79
567,019
8,400
2023-01-18
Q
AXON
186.33
188.7599
181.66
182.27
-2.20
559,070
8,285
2023-01-17
Q
AXON
188.31
189.14
184.27
184.47
-3.66
582,151
8,856
2023-01-13
Q
AXON
182.69
189.62
182.125
188.13
4.05
774,887
10,230
2023-01-12
Q
AXON
181.44
184.65
179.01
184.08
2.65
519,135
8,507
2023-01-11
Q
AXON
180.87
183.25
178.02
181.43
2.10
637,884
9,075
2023-01-10
Q
AXON
177.77
181.19
176.99
179.33
1.88
489,596
8,539
2023-01-09
Q
AXON
171.96
178.87
171.96
177.45
6.55
740,625
11,293
2023-01-06
Q
AXON
166.47
171.52
166.14
170.90
5.16
372,908
8,053
2023-01-05
Q
AXON
166.97
170.66
165.72
165.74
-3.02
537,099
7,427
2023-01-04
Q
AXON
168.24
171.13
166.65
168.76
0.52
438,139
7,757
2023-01-03
Q
AXON
167.88
168.92
164.665
168.24
2.31
441,451
7,379
2022-12-30
Q
AXON
163.87
166.71
162.39
165.93
0.35
341,707
6,327
2022-12-29
Q
AXON
166.49
168.20
165.16
165.58
0.48
296,289
6,409
2022-12-28
Q
AXON
165.87
167.81
164.25
165.10
-1.15
290,194
5,948
2022-12-27
Q
AXON
168.73
172.475
166.23
166.25
-2.73
291,226
5,075