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
03:14:19 EDT Mon 20 May 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
2024-05-17
Q
AZ
0.43
0.44
0.3995
0.4141
-0.0065
36,083
84
0.4001
0.4624
2024-05-16
Q
AZ
0.44
0.44
0.3998
0.4206
-0.0274
29,184
79
0.4097
0.47
2024-05-15
Q
AZ
0.4389
0.449
0.40
0.4409
0.0229
80,980
173
0.40
0.4776
2024-05-14
Q
AZ
0.45
0.45
0.40
0.4148
-0.022
38,427
116
0.3753
0.4765
2024-05-13
Q
AZ
0.39
0.4498
0.389
0.44
0.078
74,909
203
0.3779
0.535
2024-05-10
Q
AZ
0.40
0.40
0.362
0.363
-0.033
35,830
53
0.36
0.40
2024-05-09
Q
AZ
0.418
0.4237
0.3901
0.3901
0.0035
18,836
74
0.362
0.40
2024-05-08
Q
AZ
0.3626
0.40
0.362
0.385
-0.0035
76,345
119
0.365
0.4667
2024-05-07
Q
AZ
0.417
0.4255
0.375
0.375
-0.0301
63,141
87
0.362
0.4619
2024-05-06
Q
AZ
0.4253
0.439
0.4001
0.4051
-0.0091
39,178
96
0.3621
0.4342
2024-05-03
Q
AZ
0.44
0.45
0.4101
0.4194
0.0101
73,778
108
0.39
0.50
2024-05-02
Q
AZ
0.44
0.45
0.4048
0.4082
-0.0229
15,379
52
0.3746
0.44
2024-05-01
Q
AZ
0.41
0.44
0.41
0.4201
-0.0099
5,234
38
0.3782
0.4884
2024-04-30
Q
AZ
0.435
0.435
0.3991
0.4057
-0.0243
8,089
35
0.3744
0.4884
2024-04-29
Q
AZ
0.40
0.45
0.40
0.42
0.02
74,615
187
0.37
0.4993
2024-04-26
Q
AZ
0.4069
0.4488
0.392
0.392
-0.0211
58,959
105
0.3601
0.4884
2024-04-25
Q
AZ
0.437
0.489
0.4018
0.407
-0.047
78,321
125
0.3677
0.5058
2024-04-24
Q
AZ
0.4993
0.5141
0.40
0.47
-0.002
87,623
148
0.3942
0.49
2024-04-23
Q
AZ
0.392
0.5026
0.392
0.4514
0.0505
192,756
249
0.4176
0.50
2024-04-22
Q
AZ
0.416
0.416
0.38
0.4001
-0.0037
40,175
95
0.37
0.597
2024-04-19
Q
AZ
0.4117
0.44
0.3726
0.4001
-0.014
115,881
178
0.409
0.47
2024-04-18
Q
AZ
0.422
0.439
0.3716
0.414
-0.015
79,739
139
0.3658
0.46
2024-04-17
Q
AZ
0.455
0.4641
0.40
0.425
-0.0089
59,832
146
0.3841
0.4852
2024-04-16
Q
AZ
0.4039
0.4493
0.3526
0.421
0.0363
217,716
242
0.38
0.5047
2024-04-15
Q
AZ
0.48
0.48
0.371
0.3847
-0.0448
215,363
216
0.3567
0.47
2024-04-12
Q
AZ
0.4473
0.45
0.4228
0.4248
-0.0006
36,644
99
0.4237
0.5318
2024-04-11
Q
AZ
0.47
0.50
0.425
0.426
-0.0242
116,500
175
0.42
0.5318
2024-04-10
Q
AZ
0.4605
0.5145
0.4605
0.472
0.0015
51,728
45
0.51
0.5613
2024-04-09
Q
AZ
0.46
0.5201
0.46
0.4711
0.019
67,151
103
0.465
0.59
2024-04-08
Q
AZ
0.53
0.551
0.46
0.4601
-0.0661
97,709
183
0.46
0.5503
2024-04-05
Q
AZ
0.539
0.58
0.52
0.52
-0.0086
24,297
86
0.52
0.5849
2024-04-04
Q
AZ
0.5241
0.61
0.5241
0.525
-0.0051
368,335
361
0.50
0.6513
2024-04-03
Q
AZ
0.509
0.5785
0.4999
0.53
0.0469
293,633
354
0.488
0.5774
2024-04-02
Q
AZ
0.4886
0.5978
0.4611
0.4635
-0.0133
527,165
444
0.4451
0.50
2024-04-01
Q
AZ
0.58
0.58
0.4713
0.4776
-0.1301
339,472
429
0.3394
0.4029
2024-03-29
Q
AZ
0.66
0.712
0.583
0.5832
-0.0188
0
0
0.58
0.72
2024-03-28
Q
AZ
0.66
0.712
0.583
0.5832
-0.0188
327,106
397
0.58
0.72
2024-03-27
Q
AZ
0.549
0.63
0.529
0.602
0.1421
289,453
527
0.62
0.65
2024-03-26
Q
AZ
0.58
0.58
0.4599
0.4599
-0.1201
313,592
457
0.47
0.6513
2024-03-25
Q
AZ
0.6183
0.63
0.56
0.58
-0.038
125,713
265
0.562
0.8466
2024-03-22
Q
AZ
0.696
0.759
0.6011
0.6197
-0.0676
248,590
362
0.5625
0.7164
2024-03-21
Q
AZ
0.74
0.749
0.6612
0.67
-0.0665
65,421
127
0.6649
0.7491
2024-03-20
Q
AZ
0.70
0.7715
0.67
0.748
0.048
92,061
123
0.75
0.8408
2024-03-19
Q
AZ
0.832
0.832
0.67
0.70
0.03
99,524
141
0.66
0.712
2024-03-18
Q
AZ
0.823
0.8901
0.67
0.67
-0.109
83,199
476
0.65
0.7474
2024-03-15
Q
AZ
0.817
0.817
0.73
0.779
-0.0117
51,897
94
0.70
1.11
2024-03-14
Q
AZ
0.84
0.85
0.7907
0.80
-0.03
31,775
83
0.70
0.966
2024-03-13
Q
AZ
0.8223
0.85
0.71
0.85
0.0098
194,650
272
0.82
0.87
2024-03-12
Q
AZ
0.9602
1.00
0.8204
0.8477
-0.15
197,548
282
0.80
0.9734
2024-03-11
Q
AZ
1.03
1.05
0.9017
0.98
-0.08
123,200
209
0.9145
1.12
2024-03-08
Q
AZ
1.11
1.11
0.90
1.05
-0.03
221,015
249
0.9603
1.17
2024-03-07
Q
AZ
1.1005
1.1164
0.9998
1.07
-0.02
83,102
145
1.04
1.17
2024-03-06
Q
AZ
1.114
1.15
1.09
1.0995
-0.0405
26,083
80
1.03
1.32
2024-03-05
Q
AZ
1.19
1.24
1.11
1.14
-0.04
52,059
115
1.10
1.29
2024-03-04
Q
AZ
1.20
1.2199
1.13
1.19
-0.03
38,404
111
1.13
1.23
2024-03-01
Q
AZ
1.26
1.26
1.1345
1.24
-0.01
70,125
128
1.11
1.33
2024-02-29
Q
AZ
1.12
1.30
1.11
1.30
0.13
88,946
189
1.01
1.34
2024-02-28
Q
AZ
1.18
1.1895
1.03
1.14
-0.02
60,461
126
1.06
1.36
2024-02-27
Q
AZ
1.22
1.22
1.10
1.16
-0.01
32,804
101
0.9919
1.57
2024-02-26
Q
AZ
1.25
1.25
1.15
1.16
-0.05
70,525
84
1.09
1.52
2024-02-23
Q
AZ
1.29
1.32
1.21
1.21
-0.03
66,939
232
1.14
1.40
2024-02-22
Q
AZ
1.34
1.34
1.21
1.249
-0.021
36,194
164
1.03
1.60
2024-02-21
Q
AZ
1.39
1.39
1.23
1.26
-0.1201
71,752
139
1.07
1.50