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
16:38:01 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 ID:
Password:
Save
Close Prices Last 3 Months
Price/volumes not adjusted for restructures
Date
Ex
Sym
Open
High
Low
Close
Chg
Total Vol
#Tr
Bid
Ask
V-TSX-V
U-NEO ATS
A-Alpha
O-Omega
P-Pure
X-Chi-X
H-CX2
D-CXD
L-LiquidNet
M-TriAct
I-Instinet
Y-Lynx
S-CS2
2025-07-15
V
ADZ
0.09
0.07
0.10
2025-07-14
V
ADZ
0.09
0.09
0.09
0.09
38,000
3
0.07
0.10
38,000
2025-07-11
V
ADZ
0.09
0.07
0.10
2025-07-10
V
ADZ
0.07
0.07
0.07
0.07
-0.02
2,555
3
0.07
0.10
1,000
1,000
2025-07-09
V
ADZ
0.09
0.09
0.09
0.09
0.02
15,500
3
0.07
0.10
15,000
2025-07-08
V
ADZ
0.07
0.07
0.09
2025-07-07
V
ADZ
0.07
0.07
0.07
0.07
-0.015
3,950
5
0.07
0.09
2,000
1,000
31
2025-07-04
V
ADZ
0.085
0.085
0.085
0.085
218,100
23
0.07
0.09
148,000
8,000
8,000
54,000
100
2025-07-03
V
ADZ
0.085
0.085
0.085
0.085
0.005
1,072
2
0.07
0.085
1,000
72
2025-07-02
V
ADZ
0.08
0.07
0.085
2025-06-30
V
ADZ
0.08
0.08
0.07
0.07
71,500
11
0.07
0.085
64,500
4,000
3,000
2025-06-27
V
ADZ
0.07
0.07
0.07
0.07
-0.015
103,799
9
0.075
0.08
81,000
22,000
799
2025-06-26
V
ADZ
0.085
0.085
0.085
0.085
0.02
12,500
3
0.065
0.08
2,000
10,000
2025-06-25
V
ADZ
0.065
0.06
0.085
2025-06-24
V
ADZ
0.06
0.065
0.06
0.065
0.005
74,905
13
0.06
0.085
50,905
12,000
6,000
6,000
2025-06-23
V
ADZ
0.06
0.06
0.06
0.06
1,850
2
0.06
0.085
1,000
2025-06-20
V
ADZ
0.06
0.06
0.085
2025-06-19
V
ADZ
0.065
0.065
0.06
0.065
0.005
26,616
15
0.06
0.085
300
15,316
1,000
3,000
7,000
2025-06-18
V
ADZ
0.06
0.06
0.06
0.06
40
1
0.06
0.08
40
2025-06-17
V
ADZ
0.06
0.06
0.08
2025-06-16
V
ADZ
0.07
0.07
0.06
0.06
-0.015
15,002
6
0.06
0.08
15,002
2025-06-13
V
ADZ
0.075
0.075
0.075
0.075
3,000
2
0.06
0.08
2,000
1,000
2025-06-12
V
ADZ
0.075
0.06
0.08
2025-06-11
V
ADZ
0.075
0.075
0.06
0.075
0.005
310,900
23
0.065
0.075
202,000
5,000
21,000
82,000
2025-06-10
V
ADZ
0.07
0.075
0.07
0.075
-0.005
15,266
6
0.06
0.085
13,500
1,000
2025-06-09
V
ADZ
0.085
0.085
0.08
0.08
-0.005
41,000
8
0.065
0.08
12,000
12,000
6,000
11,000
2025-06-06
V
ADZ
0.075
0.085
0.075
0.085
0.02
109,501
11
0.085
0.10
109,500
1
2025-06-05
V
ADZ
0.065
0.065
0.075
2025-06-04
V
ADZ
0.065
0.065
0.075
2025-06-03
V
ADZ
0.065
0.065
0.065
0.065
1,500
2
0.065
0.075
1,000
2025-06-02
V
ADZ
0.07
0.07
0.065
0.065
-0.015
100,000
7
0.065
0.075
98,000
2,000
2025-05-30
V
ADZ
0.08
0.08
0.08
0.08
0.015
25,302
9
0.065
0.085
16,000
302
3,000
6,000
2025-05-29
V
ADZ
0.065
0.065
0.08
2025-05-28
V
ADZ
0.065
0.065
0.08
2025-05-27
V
ADZ
0.065
0.065
0.065
0.065
7
1
0.065
0.08
7
2025-05-26
V
ADZ
0.075
0.075
0.065
0.065
-0.01
2,500
3
0.065
0.08
2,000
2025-05-23
V
ADZ
0.075
0.065
0.08
2025-05-22
V
ADZ
0.075
0.065
0.08
2025-05-21
V
ADZ
0.075
0.075
0.075
0.075
3,000
1
0.065
0.075
3,000
2025-05-20
V
ADZ
0.075
0.075
0.075
0.075
330
2
0.075
0.08
330
20
2025-05-16
V
ADZ
0.075
0.065
0.08
2025-05-15
V
ADZ
0.075
0.075
0.075
0.075
1,600
2
0.065
0.08
1,000
600
2025-05-14
V
ADZ
0.075
0.075
0.075
0.075
-0.005
6,000
1
0.065
0.085
6,000
2025-05-13
V
ADZ
0.08
0.065
0.085
2025-05-12
V
ADZ
0.08
0.08
0.08
0.08
0.005
5,400
6
0.065
0.085
1,000
2,000
1,000
1,400
2025-05-09
V
ADZ
0.075
0.075
0.085
2025-05-08
V
ADZ
0.065
0.075
0.065
0.075
0.015
131,800
11
0.075
0.085
128,000
3,000
800
2025-05-07
V
ADZ
0.06
0.06
0.065
2025-05-06
V
ADZ
0.06
0.06
0.06
0.06
0.005
10,513
3
0.06
0.065
10,000
2025-05-05
V
ADZ
0.055
0.055
0.065
2025-05-02
V
ADZ
0.055
0.055
0.055
0.055
-0.005
4,200
2
0.055
0.065
4,000
200
2025-05-01
V
ADZ
0.055
0.065
0.055
0.065
0.01
32,000
7
0.055
0.065
21,000
11,000
2025-04-30
V
ADZ
0.055
0.055
0.055
0.055
15,999
5
0.055
0.06
15,999
2025-04-29
V
ADZ
0.055
0.055
0.06
2025-04-28
V
ADZ
0.055
0.055
0.055
0.055
-0.005
3,000
1
0.055
0.06
3,000
2025-04-25
V
ADZ
0.06
0.055
0.06
2025-04-24
V
ADZ
0.06
0.06
0.06
0.06
13
1
0.055
0.06
13
2025-04-23
V
ADZ
0.06
0.055
0.06
2025-04-22
V
ADZ
0.06
0.055
0.06
2025-04-21
V
ADZ
0.055
0.06
0.055
0.06
-0.005
38,500
6
0.055
0.06
38,000
500
2025-04-17
V
ADZ
0.06
0.06
0.06
0.06
-0.005
10,003
4
0.055
0.07
3
10,000
2025-04-16
V
ADZ
0.065
0.065
0.065
0.065
1,512
3
0.055
0.07
1,000
12