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
14:27:11 EDT Fri 24 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
Z
AYI
178.12
179.00
171.52
173.54
-4.16
478,257
6,602
2023-03-22
Z
AYI
183.90
184.23
177.805
177.83
-5.49
352,159
4,822
2023-03-21
Z
AYI
187.43
188.80
180.73
183.38
-1.59
413,775
6,432
2023-03-20
Z
AYI
184.02
186.755
183.45
185.10
2.945
274,001
4,151
2023-03-17
Z
AYI
187.17
187.45
181.95
182.15
-6.72
364,128
3,631
2023-03-16
Z
AYI
183.63
189.83
183.63
188.72
3.29
230,319
3,989
2023-03-15
Z
AYI
187.69
188.64
180.745
185.43
-6.81
416,221
5,374
2023-03-14
Z
AYI
190.86
194.33
188.15
192.09
5.42
299,429
3,766
2023-03-13
Z
AYI
185.91
189.65
183.695
186.62
-3.34
244,479
3,565
2023-03-10
Z
AYI
198.37
198.58
188.85
190.01
-8.03
272,531
4,245
2023-03-09
Z
AYI
201.05
202.90
197.69
198.07
-1.89
259,535
4,234
2023-03-08
Z
AYI
197.09
200.22
195.63
200.08
3.62
242,489
4,426
2023-03-07
Z
AYI
195.41
196.86
194.24
196.44
1.70
178,816
3,293
2023-03-06
Z
AYI
197.04
198.47
193.70
194.80
-2.73
264,141
3,367
2023-03-03
Z
AYI
195.31
197.49
193.64
197.47
2.17
242,864
4,050
2023-03-02
Z
AYI
192.09
195.29
187.02
195.25
2.04
232,739
3,783
2023-03-01
Z
AYI
193.68
194.80
191.29
193.10
-0.92
292,710
5,631
2023-02-28
Z
AYI
191.97
195.62
190.91
193.96
1.00
318,000
3,962
2023-02-27
Z
AYI
192.04
194.47
191.27
192.94
2.015
234,817
2,652
2023-02-24
Z
AYI
190.56
191.85
189.43
191.03
-2.44
209,569
2,912
2023-02-23
Z
AYI
192.81
194.025
190.96
193.46
1.93
146,607
2,394
2023-02-22
Z
AYI
192.08
193.94
190.77
191.52
0.15
187,374
2,907
2023-02-21
Z
AYI
194.04
194.94
190.51
191.36
-4.95
493,795
4,675
2023-02-17
Z
AYI
193.24
196.50
191.66
196.41
3.015
239,355
4,019
2023-02-16
Z
AYI
190.75
195.16
190.12
193.44
-0.03
143,890
2,534
2023-02-15
Z
AYI
192.04
194.49
191.0439
193.63
0.98
152,824
2,389
2023-02-14
Z
AYI
190.63
193.47
188.16
192.68
1.14
207,034
3,106
2023-02-13
Z
AYI
188.53
191.60
187.98
191.53
3.23
147,152
2,456
2023-02-10
Z
AYI
186.49
188.59
184.85
188.27
1.37
208,652
3,521
2023-02-09
Z
AYI
192.86
194.125
184.93
186.98
-4.67
421,772
5,760
2023-02-08
Z
AYI
193.21
195.59
191.585
191.62
-3.26
195,381
4,079
2023-02-07
Z
AYI
191.79
196.31
189.36
194.87
3.28
312,695
4,085
2023-02-06
Z
AYI
191.04
192.04
189.23
191.61
-0.01
208,397
2,682
2023-02-03
Z
AYI
187.95
193.09
187.82
191.61
1.90
185,959
2,922
2023-02-02
Z
AYI
191.69
193.96
189.30
189.85
-2.13
311,775
4,220
2023-02-01
Z
AYI
188.89
192.60
186.81
191.82
3.24
238,554
3,122
2023-01-31
Z
AYI
184.86
188.52
184.01
188.52
3.45
250,941
2,630
2023-01-30
Z
AYI
184.17
186.335
183.57
185.00
-0.08
266,174
3,729
2023-01-27
Z
AYI
182.11
185.795
182.11
185.12
3.03
184,520
2,735
2023-01-26
Z
AYI
182.07
182.57
179.64
182.11
1.89
181,943
2,718
2023-01-25
Z
AYI
176.42
180.28
175.89
180.27
1.80
204,447
3,608
2023-01-24
Z
AYI
176.00
179.52
174.89
178.42
1.89
197,547
3,263
2023-01-23
Z
AYI
176.16
177.07
175.10
176.56
0.72
174,220
3,508
2023-01-20
Z
AYI
173.99
176.20
171.65
175.89
2.86
255,033
3,846
2023-01-19
Z
AYI
172.52
174.11
171.14
173.00
322,879
5,106
2023-01-18
Z
AYI
174.12
175.99
171.06
173.00
-0.43
362,328
4,605
2023-01-17
Z
AYI
174.09
175.80
170.75
173.48
-0.41
378,417
4,799
2023-01-13
Z
AYI
170.14
174.87
168.20
173.78
1.25
191,052
3,885
2023-01-12
Z
AYI
175.56
177.12
171.51
172.40
-2.225
310,610
4,215
2023-01-11
Z
AYI
177.17
179.286
173.32
174.51
-1.405
352,965
5,490
2023-01-10
Z
AYI
175.66
175.87
170.03
175.86
1.09
322,541
5,150
2023-01-09
Z
AYI
175.35
190.00
170.86
174.65
5.05
594,745
8,795
2023-01-06
Z
AYI
170.34
171.12
167.33
169.76
1.93
525,599
7,983
2023-01-05
Z
AYI
169.76
171.93
166.95
167.78
-3.87
325,015
4,420
2023-01-04
Z
AYI
169.34
172.13
166.67
171.59
3.35
261,881
4,113
2023-01-03
Z
AYI
168.09
169.59
164.98
168.23
2.57
306,488
4,374
2022-12-30
Z
AYI
166.39
167.69
164.51
165.61
-1.62
193,007
3,317
2022-12-29
Z
AYI
165.92
169.095
164.01
167.21
2.12
183,672
3,367
2022-12-28
Z
AYI
169.09
169.09
164.82
165.16
-2.71
102,236
2,037
2022-12-27
Z
AYI
167.42
168.95
165.395
167.97
1.51
160,829
2,996