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
03:52:38 EDT Wed 09 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
2025-07-08
Z
AYI
306.94
309.90
303.835
304.10
-2.63
213,435
5,036
275.80
305.23
2025-07-07
Z
AYI
304.36
306.86
301.73
306.86
1.24
319,612
6,370
305.41
307.57
2025-07-04
Z
AYI
308.04
308.985
304.53
305.38
-0.61
0
0
304.14
306.22
2025-07-03
Z
AYI
308.04
308.985
304.53
305.38
-0.61
167,949
3,721
304.14
306.22
2025-07-02
Z
AYI
305.04
307.93
303.75
306.02
-0.52
263,202
7,117
304.96
356.04
2025-07-01
Z
AYI
297.73
307.52
296.67
306.54
7.80
516,666
8,011
261.67
362.09
2025-06-30
Z
AYI
303.29
303.56
298.33
298.34
-5.06
423,504
6,841
297.20
324.92
2025-06-27
Z
AYI
303.33
305.005
294.27
303.34
-0.17
703,020
9,148
301.57
329.68
2025-06-26
Z
AYI
308.46
310.09
296.2271
304.18
16.49
951,554
14,310
261.67
310.00
2025-06-25
Z
AYI
285.33
287.49
283.59
287.49
3.02
592,289
9,582
289.09
308.00
2025-06-24
Z
AYI
282.18
285.70
280.56
284.44
3.53
320,785
5,551
283.44
309.93
2025-06-23
Z
AYI
271.86
281.70
271.69
280.84
7.8671
366,668
7,619
261.67
307.05
2025-06-20
Z
AYI
279.42
279.42
272.08
273.08
-4.7021
491,531
5,994
261.67
307.05
2025-06-19
Z
AYI
275.29
282.92
272.0101
277.43
6.495
0
0
276.36
278.39
2025-06-18
Z
AYI
275.29
282.92
272.0101
277.43
6.495
423,325
6,375
276.36
278.39
2025-06-17
Z
AYI
268.77
277.94
266.24
271.03
2.80
474,119
9,475
246.39
271.45
2025-06-16
Z
AYI
269.38
270.73
266.85
268.43
2.94
545,657
9,770
261.67
307.05
2025-06-13
Z
AYI
265.63
268.35
264.31
265.58
-3.43
221,919
4,934
264.81
266.37
2025-06-12
Z
AYI
271.28
272.51
268.085
269.17
-5.425
268,469
6,914
254.00
307.05
2025-06-11
Z
AYI
276.93
278.81
272.91
274.39
-2.285
300,153
5,409
273.04
275.06
2025-06-10
Z
AYI
271.59
276.65
269.655
276.42
6.92
346,368
5,302
275.18
277.21
2025-06-09
Z
AYI
271.90
272.9288
269.12
269.72
-0.521
215,231
5,139
268.82
270.83
2025-06-06
Z
AYI
268.37
270.36
267.49
269.89
5.136
143,437
3,913
269.11
270.59
2025-06-05
Z
AYI
264.57
265.91
259.51
265.11
1.675
359,159
6,235
241.45
266.03
2025-06-04
Z
AYI
265.17
266.63
263.42
263.63
-0.82
198,879
4,721
240.01
283.17
2025-06-03
Z
AYI
256.66
264.86
256.555
264.25
8.08
220,419
5,498
263.27
265.26
2025-06-02
Z
AYI
258.82
259.095
253.03
255.95
-3.35
197,437
5,137
232.29
256.42
2025-05-30
Z
AYI
260.05
260.325
255.51
259.89
-2.22
408,084
6,404
258.44
260.42
2025-05-29
Z
AYI
264.23
264.23
259.88
261.74
-0.28
169,892
4,964
253.53
269.21
2025-05-28
Z
AYI
264.85
264.85
260.96
261.71
-2.51
139,100
4,227
256.66
266.68
2025-05-27
Z
AYI
265.05
265.09
261.64
264.14
3.74
194,608
4,958
240.73
265.25
2025-05-26
Z
AYI
257.47
262.00
257.47
260.14
-2.52
0
0
259.13
261.11
2025-05-23
Z
AYI
257.47
262.00
257.47
260.14
-2.52
139,212
4,379
259.13
261.11
2025-05-22
Z
AYI
259.45
263.38
256.63
262.40
0.96
150,251
3,683
261.43
263.42
2025-05-21
Z
AYI
265.90
267.54
261.17
261.42
-8.43
132,690
4,355
260.51
262.50
2025-05-20
Z
AYI
269.78
272.135
268.14
269.64
-1.65
170,878
3,803
187.98
430.30
2025-05-19
Z
AYI
268.51
272.20
268.51
271.03
-2.12
236,458
4,700
270.24
295.57
2025-05-16
Z
AYI
272.11
274.3411
270.56
273.14
1.29
145,633
4,744
260.00
379.92
2025-05-15
Z
AYI
270.93
272.42
269.705
271.84
-0.24
186,172
4,081
270.70
379.92
2025-05-14
Z
AYI
273.54
273.695
270.90
272.08
-2.195
164,122
4,511
270.41
272.44
2025-05-13
Z
AYI
274.57
275.50
272.94
274.05
2.525
251,557
6,256
273.21
275.25
2025-05-12
Z
AYI
268.54
273.88
268.40
271.39
14.66
350,248
6,509
249.93
434.65
2025-05-09
Z
AYI
257.08
258.825
254.98
256.56
0.15
189,449
4,577
205.55
346.78
2025-05-08
Z
AYI
255.04
259.39
253.96
256.29
5.04
227,417
5,373
179.32
768.51
2025-05-07
Z
AYI
252.04
253.825
250.05
251.13
1.155
247,857
4,668
227.67
335.90
2025-05-06
Z
AYI
250.49
253.26
249.60
250.03
-2.495
150,506
3,655
227.67
315.10
2025-05-05
Z
AYI
250.77
255.62
250.77
252.52
-0.13
299,459
5,230
251.31
276.08
2025-05-02
Z
AYI
246.50
253.40
242.56
252.73
11.17
337,727
6,357
251.75
276.56
2025-05-01
Z
AYI
244.11
247.89
241.21
241.86
-1.83
402,589
8,104
187.98
316.87
2025-04-30
Z
AYI
239.84
243.865
234.98
243.61
1.91
422,081
8,650
206.00
243.60
2025-04-29
Z
AYI
241.84
242.81
239.37
241.70
-0.875
378,560
7,420
187.98
327.59
2025-04-28
Z
AYI
242.43
245.91
239.74
242.42
-0.385
359,799
7,572
241.27
243.67
2025-04-25
Z
AYI
244.24
245.655
241.49
242.84
-0.76
416,072
6,833
242.02
243.93
2025-04-24
Z
AYI
235.66
244.11
231.695
243.43
9.24
497,266
8,846
205.55
388.81
2025-04-23
Z
AYI
238.88
246.95
232.62
234.19
2.215
336,762
5,061
232.64
236.86
2025-04-22
Z
AYI
231.01
234.41
229.76
232.01
3.24
296,975
6,417
232.02
239.35
2025-04-21
Z
AYI
226.23
230.49
226.20
228.79
-0.02
374,220
7,562
187.98
363.58
2025-04-18
Z
AYI
231.29
233.94
227.32
229.02
0.65
0
0
228.13
230.46
2025-04-17
Z
AYI
231.29
233.94
227.32
229.02
0.65
382,529
6,407
228.13
230.46
2025-04-16
Z
AYI
233.14
236.03
225.71
228.54
-7.095
537,221
9,012
205.55
363.31
2025-04-15
Z
AYI
239.14
243.38
235.40
235.69
-3.32
455,142
6,407
205.55
378.06
2025-04-14
Z
AYI
243.49
245.49
238.10
238.87
-1.29
377,144
8,459
236.17
239.50
2025-04-11
Z
AYI
232.26
243.96
230.2301
239.76
5.895
548,533
9,140
205.55
316.77
2025-04-10
Z
AYI
240.05
240.725
224.73
233.81
-11.70
470,941
10,276
205.55
292.99