Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Total Vol	#Tr	Bid	Ask	T-TSX	U-NEO ATS	A-Alpha	O-Omega	P-CSE ATS	X-CXC	H-CX2	D-CXD	L-LiquidNet	M-MatchNOW	I-Instinet	Y-Lynx	S-CS2
2026-02-06	T	ABRA	12.34	13.53	12.25	13.50	1.30	789,038	4,593	12.96	13.75	396,646	71,813	53,457	14,400	21,729	87,400	23,287			62,453		39,300	302
2026-02-05	T	ABRA	13.00	13.19	12.14	12.20	-1.52	1,542,423	8,906	12.13	12.74	858,059	122,618	48,625	24,500	57,707	178,850	52,888			102,723		39,300	200
2026-02-04	T	ABRA	14.01	14.19	13.10	13.72	-0.12	1,205,610	6,824	13.51	13.80	602,469	107,004	59,001	27,800	49,648	90,400	35,640			127,831		35,900	117
2026-02-03	T	ABRA	13.50	13.86	13.12	13.84	1.71	1,162,319	6,577	13.61	14.00	597,106	124,553	38,865	18,900	23,025	112,300	33,128			102,685		52,900	351
2026-02-02	T	ABRA	11.60	12.18	11.20	12.13	0.22	1,289,800	6,633	12.00	12.50	714,700	83,666	46,996	13,200	50,746	84,583	24,332			149,316		53,400	275
2026-01-30	T	ABRA	12.09	12.62	11.68	11.91	-1.20	2,006,367	11,131	11.52	12.70	953,000	166,333	78,595	30,100	46,466	271,995	105,874			171,928		58,600	491
2026-01-29	T	ABRA	13.14	13.38	12.17	13.11	-0.06	1,590,214	7,773	12.86	13.20	962,956	97,514	71,542	7,700	31,757	64,927	33,903			211,084		17,000	303
2026-01-28	T	ABRA	13.35	13.49	12.86	13.17	0.10	1,233,546	6,319	13.02	13.33	680,687	96,869	73,180	28,000	29,098	84,000	31,403			100,843		34,000	484
2026-01-27	T	ABRA	12.94	13.17	11.70	13.07	-0.08	1,828,578	8,542	12.80	13.49	1,018,656	131,207	103,336	16,000	26,783	116,150	45,233			169,195		51,800	990
2026-01-26	T	ABRA	14.10	14.40	13.06	13.15	-0.11	2,355,621	11,752	13.05	13.20	1,168,104	234,396	188,493	21,500	53,667	166,300	58,095		64,100	195,485		98,100	488
2026-01-23	T	ABRA	13.70	13.90	13.04	13.26	-0.17	1,489,542	7,841	13.17	13.27	737,312	150,260	107,790	14,200	48,133	88,800	33,672			105,935		65,500	146
2026-01-22	T	ABRA	12.76	13.53	12.76	13.43	0.63	1,079,683	6,687	13.33	13.45	597,279	80,710	82,809	18,600	15,256	77,200	35,118			68,342		44,100	312
2026-01-21	T	ABRA	13.17	13.24	12.53	12.80	-0.19	1,570,206	9,309	12.70	12.95	893,076	101,908	72,852	37,100	61,432	129,409	55,500			84,350		44,700	274
2026-01-20	T	ABRA	12.65	13.01	12.29	12.99	0.42	1,016,711	6,302	12.85	13.03	574,478	69,795	54,898	13,800	20,963	85,725	20,506			92,210		31,200	212
2026-01-19	T	ABRA	12.20	12.57	12.13	12.57	0.55	570,958	2,834	12.40	12.60	326,964	34,850	23,560	6,600	4,589	40,500	12,100			50,799		20,700	241
2026-01-16	T	ABRA	11.33	12.06	11.19	12.02	0.44	1,245,715	7,282	11.95	12.06	650,155	70,467	59,401	23,600	23,118	121,800	56,800			140,121		36,500	154
2026-01-15	T	ABRA	11.83	11.94	11.41	11.58	-0.31	670,466	4,300	11.56	11.61	326,394	42,755	34,696	31,900	11,894	58,500	24,700			64,667		45,200	236
2026-01-14	T	ABRA	11.84	12.10	11.36	11.89	0.37	1,101,661	5,831	11.77	11.95	599,546	58,939	77,044	32,600	38,773	81,600	34,200			81,183		52,700	330
2026-01-13	T	ABRA	11.87	12.21	11.33	11.52	-0.22	1,231,618	5,880	11.48	11.74	697,426	66,278	93,538	9,500	14,627	144,900	12,700			88,073		58,300	370
2026-01-12	T	ABRA	11.90	12.25	11.72	11.74	0.35	1,202,376	6,603	11.70	11.99	644,031	83,402	74,007	19,500	24,758	127,200	31,600			95,031		61,100	214
2026-01-09	T	ABRA	10.68	11.48	10.475	11.39	0.83	790,799	4,610	11.35	11.48	460,423	55,304	45,974	21,000	12,428	76,000	24,025			32,204		45,200	419
2026-01-08	T	ABRA	10.70	10.75	10.31	10.56	-0.47	937,780	5,093	10.45	10.83	574,998	52,233	47,965	18,500	22,027	84,000	30,500			40,660		39,700	160
2026-01-07	T	ABRA	11.27	11.45	10.75	11.03	-0.64	977,705	5,176	10.91	11.05	554,331	69,366	52,651	15,800	31,415	90,100	21,330			50,820		56,800	696
2026-01-06	T	ABRA	11.08	11.88	11.07	11.67	0.69	868,793	4,871	11.60	11.75	475,880	59,116	73,045	15,100	20,800	76,160	19,100			58,477		40,900	75
2026-01-05	T	ABRA	10.99	11.20	10.83	10.98	0.39	639,049	3,598	10.98	11.08	328,694	56,989	32,029	12,400	12,839	72,550	15,500			55,274		30,800	550
2026-01-02	T	ABRA	10.90	11.07	10.24	10.59	-0.09	1,029,833	5,707	10.50	10.75	513,177	134,601	30,132	39,200	50,359	117,400	31,900			47,558		39,500	470
2025-12-31	T	ABRA	10.61	10.92	10.61	10.68	-0.51	929,212	4,671	10.68	11.30	478,767	96,902	44,318	26,000	47,719	74,600	37,100			53,328		40,100	301
2025-12-30	T	ABRA	10.85	11.44	10.61	11.19	0.71	1,042,243	5,849	11.10	11.35	563,549	101,165	59,530	38,900	36,261	99,300	27,100			55,765		35,100	347
2025-12-29	T	ABRA	11.00	11.13	10.07	10.48	-0.40	1,399,221	7,780	10.42	10.93	727,295	123,715	75,733	26,300	31,349	167,500	31,666			90,684		52,500	641
2025-12-24	T	ABRA	10.45	10.88	10.25	10.88	0.45	344,580	2,222	10.75	10.92	212,648	26,694	12,525	7,700	4,431	34,800	6,600			15,804		10,400
2025-12-23	T	ABRA	10.54	10.72	10.11	10.43	0.09	920,269	4,225	10.42	10.70	519,354	60,786	59,581	19,900	32,871	81,100	31,600			46,661		45,400	111
2025-12-22	T	ABRA	10.43	10.76	10.12	10.34	0.31	909,991	4,729	10.30	10.60	520,162	62,445	38,983	20,700	43,245	98,780	27,693			34,946		44,400	50
2025-12-19	T	ABRA	9.85	10.30	9.52	10.03	0.14	1,911,277	6,059	9.95	10.30	1,305,499	75,431	66,954	13,400	78,275	196,900	22,700			81,821		43,600	400
2025-12-18	T	ABRA	10.37	10.42	9.85	9.89	-0.57	671,179	4,077	9.87	9.95	357,972	50,645	27,475	14,400	19,257	74,331	30,910			47,388		19,400	332
2025-12-17	T	ABRA	10.50	10.65	10.20	10.46	0.21	581,522	3,277	10.38	10.68	316,182	67,101	51,469	19,200	10,454	38,600	16,500			35,048		16,800	65
2025-12-16	T	ABRA	10.09	10.31	9.93	10.25	0.03	750,812	4,926	10.10	10.52	354,677	60,839	40,904	23,700	25,421	81,800	52,021			52,840		21,100	118
2025-12-15	T	ABRA	10.64	10.78	10.06	10.22	-0.23	766,507	3,945	10.10	10.32	427,324	65,762	37,268	29,300	27,688	71,400	28,158			38,977		17,200	352
2025-12-12	T	ABRA	10.74	10.94	9.90	10.45	-0.06	1,569,403	8,086	10.37	10.52	899,612	140,997	66,559	38,700	49,640	153,700	44,992			84,767		37,400	337
2025-12-11	T	ABRA	10.82	11.12	10.48	10.51	-0.24	1,206,486	6,083	10.48	10.82	650,584	112,936	90,372	18,600	46,884	102,590	26,600			91,001		29,200	378
2025-12-10	T	ABRA	10.25	10.86	10.20	10.75	0.62	1,072,479	5,572	10.68	10.81	572,943	99,639	54,744	16,200	45,629	88,000	40,100			69,559		35,700	51
2025-12-09	T	ABRA	9.71	10.48	9.65	10.13	0.51	1,134,582	5,888	10.12	10.20	558,099	123,131	83,403	23,000	43,074	88,831	34,000			94,334		57,900	1,113
2025-12-08	T	ABRA	9.80	9.93	9.32	9.62	-0.26	783,519	4,130	9.50	9.76	359,974	73,012	45,014	27,400	15,634	94,200	37,700			69,073		23,800	130
2025-12-05	T	ABRA	9.56	10.31	9.40	9.88	0.48	1,126,437	4,758	9.84	10.18	578,117	115,545	107,409	30,500	29,140	96,100	31,800			70,936		30,800	173
2025-12-04	T	ABRA	9.97	9.97	9.29	9.40	-0.66	574,340	3,367	9.37	9.43	316,565	44,265	25,443	9,300	12,589	52,600	10,000			51,185		33,300	466
2025-12-03	T	ABRA	9.80	10.16	9.78	10.06	0.18	544,494	2,932	9.97	10.19	304,218	46,967	26,023	10,700	20,257	35,496	12,900			48,810		24,000	155
2025-12-02	T	ABRA	9.65	10.00	9.55	9.88	0.11	841,809	4,777	9.80	10.00	461,061	64,889	28,493	13,400	15,244	94,100	10,200			65,985		49,800	323
2025-12-01	T	ABRA	9.68	10.05	9.34	9.77	0.34	1,651,333	7,670	9.74	9.99	880,439	161,336	78,921	16,600	32,330	148,945	36,000			163,156		53,600	404
2025-11-28	T	ABRA	9.10	9.58	9.03	9.43	0.67	1,003,958	4,510	9.36	9.45	485,235	90,914	78,600	40,500	38,636	71,900	30,100			69,453		53,600	675
2025-11-27	T	ABRA	8.73	8.80	8.60	8.76	-0.12	372,419	2,516	8.60	9.00	152,787	63,284	16,040	4,000	11,080	23,500	4,165			46,844		17,000	19
2025-11-26	T	ABRA	8.27	9.06	8.24	8.88	0.59	1,234,888	5,517	8.83	8.97	649,056	116,958	50,139	30,600	51,256	120,100	43,300			65,389		57,200	116
2025-11-25	T	ABRA	7.35	8.30	7.32	8.29	1.06	1,857,549	6,742	8.22	8.33	989,658	184,223	91,511	28,000	60,718	217,153	60,250			87,617		89,800	259
2025-11-24	T	ABRA	6.84	7.25	6.71	7.23	0.55	655,740	2,955	7.20	7.25	375,553	66,171	39,049	12,700	34,314	53,341	18,029			24,038		24,600	187
2025-11-21	T	ABRA	6.70	6.95	6.61	6.68	-0.12	1,366,648	4,396	6.65	6.86	962,442	74,359	22,153	21,800	40,905	97,150	19,369			62,501		18,700	27
2025-11-20	T	ABRA	7.16	7.27	6.75	6.80	-0.36	540,760	3,388	6.77	7.17	235,194	37,335	13,023	17,000	30,714	97,800	13,097			52,454		15,700	74
2025-11-19	T	ABRA	6.95	7.34	6.95	7.16	0.35	716,377	3,177	7.10	7.24	343,882	64,666	62,563	24,600	29,200	73,800	25,500			38,782		34,100	34
2025-11-18	T	ABRA	6.83	7.08	6.80	6.81	-0.07	593,622	2,900	6.75	6.82	304,039	49,330	21,065	17,000	17,472	87,700	19,057			47,891		17,500	155
2025-11-17	T	ABRA	7.05	7.26	6.78	6.88	-0.27	794,405	3,552	6.77	6.95	430,780	56,121	28,400	38,200	21,846	49,000	25,169			79,877		32,300	25
2025-11-14	T	ABRA	6.87	7.45	6.78	7.15	-0.15	1,018,288	4,603	7.10	7.28	530,596	97,034	33,210	27,700	71,413	134,700	16,400			47,183		36,500	116
2025-11-13	T	ABRA	7.60	7.60	7.26	7.30	-0.18	752,516	3,310	7.25	7.51	446,489	72,072	22,159	21,400	23,709	61,600	22,200			41,260		24,600
2025-11-12	T	ABRA	7.19	7.69	7.18	7.48	0.37	1,665,457	6,496	7.40	7.66	913,820	87,539	87,541	77,700	17,732	231,400	48,800			103,316		59,500
2025-11-11	T	ABRA	7.32	7.34	7.06	7.11	-0.17	967,077	4,813	7.00	7.15	496,532	54,091	90,076	28,000	50,747	137,700	18,400			42,783		29,800
2025-11-10	T	ABRA	7.07	7.40	7.02	7.28	0.34	1,122,273	4,881	7.26	7.35	629,647	103,014	51,997	30,900	47,221	89,200	32,900			67,420		46,300	45