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
17:26:44 EDT Tue 15 Jul 2025
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
2025-07-15
Q
AXON
752.74
753.57
740.16
745.87
-4.39
373,057
15,140
742.02
754.41
2025-07-14
Q
AXON
727.10
752.97
723.99
750.26
20.64
538,672
22,681
746.38
767.65
2025-07-11
Q
AXON
740.33
753.018
723.001
729.62
-3.37
1,121,203
36,052
723.50
747.47
2025-07-10
Q
AXON
802.11
803.00
728.43
732.99
-72.87
1,227,197
44,337
731.00
733.00
2025-07-09
Q
AXON
794.30
809.99
785.00
805.86
15.64
339,911
15,436
802.38
879.25
2025-07-08
Q
AXON
802.72
815.00
774.0957
790.22
-11.94
507,787
20,994
787.74
817.14
2025-07-07
Q
AXON
796.02
804.4375
790.00
802.16
6.68
452,836
21,691
792.18
810.18
2025-07-04
Q
AXON
781.77
797.89
780.00
795.48
20.93
0
0
760.00
795.00
2025-07-03
Q
AXON
781.77
797.89
780.00
795.48
20.93
268,670
12,671
760.00
795.00
2025-07-02
Q
AXON
774.68
782.9813
756.72
774.55
-0.83
574,297
23,509
763.16
780.85
2025-07-01
Q
AXON
825.89
829.50
765.50
775.38
-52.56
997,580
35,688
730.00
790.00
2025-06-30
Q
AXON
818.75
830.21
816.855
827.94
9.066
530,123
20,490
815.03
829.50
2025-06-27
Q
AXON
804.85
820.83
802.2836
818.60
14.924
1,010,890
22,270
810.06
818.00
2025-06-26
Q
AXON
791.81
805.48
791.81
803.95
18.88
484,365
19,891
804.01
806.60
2025-06-25
Q
AXON
800.00
801.00
780.66
785.07
-9.18
440,438
17,682
743.00
788.00
2025-06-24
Q
AXON
785.00
799.66
758.24
794.25
11.01
743,519
23,485
500.00
795.99
2025-06-23
Q
AXON
773.48
791.38
767.3175
783.24
5.92
391,485
16,985
771.00
804.00
2025-06-20
Q
AXON
780.28
781.00
767.0803
777.32
6.53
1,182,163
20,470
778.90
779.90
2025-06-19
Q
AXON
775.85
779.8899
761.90
770.79
-6.75
0
0
763.00
770.30
2025-06-18
Q
AXON
775.85
779.8899
761.90
770.79
-6.75
482,913
18,949
763.00
770.30
2025-06-17
Q
AXON
776.39
782.7514
770.201
777.54
-3.07
445,744
18,608
770.21
791.92
2025-06-16
Q
AXON
786.37
797.50
779.28
780.61
-0.02
470,795
20,386
764.00
787.00
2025-06-13
Q
AXON
771.81
786.7749
767.60
780.63
5.43
359,084
17,551
778.17
793.39
2025-06-12
Q
AXON
773.16
781.12
772.605
775.20
-3.16
350,228
14,742
770.00
776.00
2025-06-11
Q
AXON
764.67
782.785
746.90
778.36
15.70
487,575
23,771
770.00
801.43
2025-06-10
Q
AXON
778.54
787.61
751.25
762.66
-21.14
600,532
26,428
751.49
767.67
2025-06-09
Q
AXON
795.83
806.64
775.8553
783.80
-8.05
537,320
21,762
735.00
787.18
2025-06-06
Q
AXON
794.92
798.16
784.6357
791.85
3.49
443,725
19,242
780.01
792.08
2025-06-05
Q
AXON
780.53
793.2399
773.9901
788.36
8.36
683,637
25,751
785.00
792.69
2025-06-04
Q
AXON
760.00
780.62
757.45
780.00
20.93
557,685
20,975
775.00
779.99
2025-06-03
Q
AXON
761.00
766.26
750.00
759.07
0.50
503,539
20,255
754.71
765.00
2025-06-02
Q
AXON
755.00
765.00
742.80
758.57
8.21
521,072
22,166
685.88
760.69
2025-05-30
Q
AXON
731.01
751.99
729.14
750.36
20.07
1,121,111
20,985
740.05
750.00
2025-05-29
Q
AXON
753.19
754.8083
729.16
730.29
-20.71
536,068
18,431
729.11
805.44
2025-05-28
Q
AXON
748.81
755.05
743.6277
751.00
4.92
524,916
17,079
748.89
755.59
2025-05-27
Q
AXON
740.58
748.14
736.63
746.08
14.71
477,512
17,669
676.68
748.81
2025-05-26
Q
AXON
717.98
735.4259
714.00
731.37
7.62
0
0
725.25
731.00
2025-05-23
Q
AXON
717.98
735.4259
714.00
731.37
7.62
422,652
15,928
725.25
731.00
2025-05-22
Q
AXON
734.07
735.00
722.03
723.75
-11.63
510,233
16,133
723.47
746.09
2025-05-21
Q
AXON
738.00
748.80
730.01
735.38
-7.37
570,723
18,563
734.00
798.25
2025-05-20
Q
AXON
741.41
744.51
734.89
742.75
0.43
383,636
16,844
735.89
805.43
2025-05-19
Q
AXON
721.99
742.34
721.0492
742.32
9.14
425,352
16,838
741.87
756.12
2025-05-16
Q
AXON
732.00
735.68
724.7408
733.18
4.79
419,979
15,613
719.08
725.00
2025-05-15
Q
AXON
725.495
732.222
722.00
728.39
-0.14
570,104
22,152
725.00
731.80
2025-05-14
Q
AXON
725.00
730.76
715.5886
728.53
3.76
566,112
22,098
660.04
730.00
2025-05-13
Q
AXON
695.00
732.1662
694.71
724.77
31.67
868,699
31,893
725.00
748.66
2025-05-12
Q
AXON
700.00
703.00
667.00
693.10
8.51
878,278
24,927
628.27
693.25
2025-05-09
Q
AXON
684.01
697.39
677.61
684.59
-2.24
642,484
23,359
684.00
689.00
2025-05-08
Q
AXON
646.38
698.265
644.605
686.83
85.01
1,692,932
43,316
680.11
691.25
2025-05-07
Q
AXON
602.01
607.5992
594.52
601.82
0.15
887,148
24,080
573.30
635.00
2025-05-06
Q
AXON
608.97
612.775
597.5614
601.67
-19.73
759,030
21,363
601.00
612.00
2025-05-05
Q
AXON
624.99
631.1581
620.9901
621.40
-6.76
358,166
15,298
621.25
678.90
2025-05-02
Q
AXON
632.18
638.35
626.46
628.16
7.06
507,933
17,894
620.10
628.16
2025-05-01
Q
AXON
617.96
627.7299
613.02
621.10
7.80
450,406
17,099
619.02
644.17
2025-04-30
Q
AXON
591.59
614.76
585.49
613.30
2.17
519,780
16,342
602.00
625.00
2025-04-29
Q
AXON
603.57
612.03
598.81
611.13
8.67
399,671
15,191
599.94
613.86
2025-04-28
Q
AXON
605.66
614.00
594.54
602.46
-1.32
456,112
16,731
532.35
608.00
2025-04-25
Q
AXON
590.72
603.98
590.72
603.78
13.11
556,378
17,197
595.00
610.00
2025-04-24
Q
AXON
576.15
593.8359
571.00
590.67
13.77
493,249
16,214
590.73
598.00
2025-04-23
Q
AXON
576.40
594.4624
574.20
576.90
21.38
492,832
12,762
575.00
577.78
2025-04-22
Q
AXON
551.32
561.8112
546.00
555.52
13.59
440,751
14,329
564.74
568.00
2025-04-21
Q
AXON
550.00
556.63
531.22
541.93
-17.60
478,253
14,574
541.46
589.42
2025-04-18
Q
AXON
578.20
578.20
556.39
559.53
-12.32
0
0
555.00
572.19
2025-04-17
Q
AXON
578.20
578.20
556.39
559.53
-12.32
519,722
15,530
555.00
572.19
2025-04-16
Q
AXON
572.01
581.105
564.68
571.85
-6.57
368,427
12,862
560.00
634.38