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
2026-04-27	T	ACB	4.63	4.81	4.58	4.79	0.18	1,084,856	3,046	4.66	4.80	653,266	51,700	14,447	27,600	5,778	229,600	30,207			19,610		31,000	445
2026-04-24	T	ACB	4.60	4.68	4.50	4.61	0.11	1,488,230	3,876	4.61	4.63	906,300	71,802	14,359	49,300	9,345	298,100	71,444			13,674		39,700	530
2026-04-23	T	ACB	5.61	5.65	4.45	4.50	-0.73	3,773,627	9,626	4.49	4.58	2,413,194	191,720	32,800	74,300	21,976	599,200	180,325			46,828		144,900	4,795
2026-04-22	T	ACB	4.93	5.58	4.93	5.23	0.35	2,843,980	8,362	5.18	5.27	1,880,735	166,850	21,500	56,400	18,079	440,684	109,528			32,608		72,800	1,541
2026-04-21	T	ACB	5.10	5.11	4.875	4.88	-0.20	753,639	2,292	4.88	4.91	449,892	40,413	12,400	25,200	5,248	151,500	31,024			5,934		22,100	1,352
2026-04-20	T	ACB	5.00	5.16	4.98	5.08	0.04	645,375	2,239	5.05	5.11	431,950	24,300	5,933	12,200	5,126	113,600	16,097			9,084		16,800	106
2026-04-17	T	ACB	5.01	5.15	4.995	5.04	0.07	502,121	2,082	5.01	5.05	286,253	23,643	8,856	20,800	4,132	83,000	25,200			10,543		29,800	917
2026-04-16	T	ACB	5.09	5.11	4.965	4.97	-0.13	434,960	1,532	4.96	4.97	290,611	13,704	7,323	15,300	1,953	54,500	9,073			5,670		29,200	181
2026-04-15	T	ACB	4.97	5.12	4.96	5.10	0.21	682,264	2,145	5.04	5.10	421,423	25,614	12,636	15,400	3,788	126,100	13,237			14,145		36,500	554
2026-04-14	T	ACB	4.85	4.94	4.83	4.89	0.08	269,815	1,007	4.85	4.90	159,245	8,510	6,400	12,300	1,130	32,300	15,900			3,666		24,800	28
2026-04-13	T	ACB	4.72	4.85	4.57	4.81	0.05	502,097	1,498	4.81	4.83	270,256	28,900	10,600	14,200	2,078	80,854	44,900			6,071		19,900	80
2026-04-10	T	ACB	4.81	4.88	4.72	4.76	-0.05	169,766	895	4.73	4.80	91,172	4,522	3,100	8,100	2,037	33,500	6,700			4,880		11,900	146
2026-04-09	T	ACB	4.71	4.87	4.685	4.81	0.04	328,546	1,329	4.78	4.84	189,456	18,211	3,307	20,400	2,656	48,900	16,804			10,273		11,800	691
2026-04-08	T	ACB	4.90	4.96	4.71	4.77	0.08	367,859	1,330	4.77	4.82	214,087	16,021	4,500	3,300	1,776	68,500	15,103			9,951		27,700	590
2026-04-07	T	ACB	4.75	4.77	4.66	4.69	-0.12	404,634	2,378	4.67	4.75	220,242	17,200	3,420	17,100	9,259	81,000	32,207			4,973		17,200	18
2026-04-06	T	ACB	4.79	4.91	4.77	4.81	0.02	176,425	656	4.79	4.85	176,425	13,900	2,100	3,700	1,933	57,800	9,702			3,279		7,700	835
2026-04-02	T	ACB	4.57	4.83	4.54	4.79	0.13	472,084	1,656	4.65	4.82	282,120	18,100	9,200	17,400	6,883	85,800	15,213			4,558		29,200	300
2026-04-01	T	ACB	4.62	4.77	4.60	4.66	0.08	665,165	2,310	4.63	4.71	308,220	133,798	7,300	7,800	7,105	109,327	14,000			27,412		30,100	1,629
2026-03-31	T	ACB	4.43	4.635	4.42	4.58	0.25	631,479	1,898	4.56	4.58	400,780	31,250	7,003	10,500	9,004	110,480	20,140			8,506		24,100	359
2026-03-30	T	ACB	4.47	4.52	4.285	4.33	-0.14	367,560	1,454	4.31	4.33	219,106	19,215	4,000	8,000	4,148	63,300	8,900			7,507		28,300	225
2026-03-27	T	ACB	4.56	4.595	4.44	4.47	-0.15	454,618	1,544	4.45	4.48	277,801	17,400	3,700	7,800	11,415	68,000	14,921			18,965		24,200	672
2026-03-26	T	ACB	4.66	4.81	4.615	4.62	-0.12	261,929	1,114	4.60	4.68	142,504	5,139	3,216	18,900	10,817	47,700	6,100			5,365		18,800	144
2026-03-25	T	ACB	4.66	4.81	4.66	4.74	0.15	462,331	1,476	4.68	4.77	285,104	17,309	4,700	13,100	11,209	88,400	9,800			7,432		19,100	508
2026-03-24	T	ACB	4.56	4.60	4.48	4.59	0.01	356,180	1,720	4.57	4.59	168,899	20,519	6,436	14,000	5,353	57,000	12,605			33,078		29,300	234
2026-03-23	T	ACB	4.52	4.62	4.46	4.58	0.07	345,761	1,385	4.51	4.58	203,607	16,511	3,100	11,000	12,192	46,400	14,493			4,810		29,800	372
2026-03-20	T	ACB	4.63	4.635	4.41	4.51	-0.14	787,803	1,994	4.42	4.54	516,903	34,001	5,900	22,500	9,750	134,800	14,254			8,459		33,100	691
2026-03-19	T	ACB	4.67	4.70	4.56	4.65	-0.07	452,001	1,866	4.60	4.67	252,487	28,498	3,900	7,000	6,399	83,800	6,111			25,292		19,300	879
2026-03-18	T	ACB	4.80	4.80	4.70	4.72	-0.12	317,163	1,166	4.70	4.75	188,396	14,679	871	18,800	5,364	61,300	5,093			3,978		15,500	5
2026-03-17	T	ACB	4.73	4.88	4.73	4.84	0.09	247,849	942	4.79	4.84	136,522	14,535	1,653	5,900	1,489	50,500	7,000			3,811		22,200	79
2026-03-16	T	ACB	4.74	4.78	4.69	4.75	0.05	245,950	1,097	4.70	4.77	126,980	6,900	2,843	15,600	4,965	64,200	3,300			4,868		13,000	80
2026-03-13	T	ACB	4.84	4.89	4.67	4.70	-0.09	512,991	1,829	4.68	4.79	307,471	14,003	4,800	8,600	8,434	100,867	11,000			8,747		37,500	1,546
2026-03-12	T	ACB	4.85	4.91	4.79	4.79	-0.11	358,666	1,396	4.79	4.85	226,858	19,101	6,900	12,200	7,033	51,900	6,400			6,526		15,400	1,029
2026-03-11	T	ACB	4.82	4.92	4.81	4.90	0.09	302,717	1,016	4.81	4.93	148,196	10,744	2,801	7,400	3,439	85,500	14,400			3,778		21,900	1,104
2026-03-10	T	ACB	4.79	4.97	4.78	4.81	0.02	585,601	2,129	4.80	4.90	296,785	28,618	9,609	29,100	6,188	142,300	21,377			10,524		31,600	1,398
2026-03-09	T	ACB	4.70	4.805	4.65	4.79	0.01	509,836	2,121	4.73	4.81	258,534	27,600	4,114	23,700	6,698	110,500	20,019			6,832		23,800	1,277
2026-03-06	T	ACB	4.80	4.87	4.70	4.78	-0.02	531,536	1,892	4.75	4.85	334,842	12,000	3,118	16,200	2,558	85,800	21,426			10,864		34,600	1,117
2026-03-05	T	ACB	4.91	5.00	4.775	4.80	-0.19	506,183	1,795	4.80	4.90	336,046	21,600	4,103	8,100	2,878	66,700	20,854			11,265		23,200	1,975
2026-03-04	T	ACB	4.84	5.08	4.84	4.99	0.21	540,532	1,841	4.95	5.03	282,595	18,150	2,862	8,200	4,059	165,400	20,533			8,964		20,600	1,199
2026-03-03	T	ACB	4.97	4.97	4.73	4.78	-0.30	691,029	2,452	4.77	4.89	360,984	28,909	6,276	15,200	7,698	178,100	11,909			10,537		60,000	1,681
2026-03-02	T	ACB	5.11	5.15	5.03	5.08	-0.15	335,560	1,487	5.08	5.14	193,390	12,282	4,650	5,100	2,866	64,600	10,039			10,420		25,400	381
2026-02-27	T	ACB	5.29	5.305	5.18	5.23	-0.08	344,261	1,549	5.22	5.30	180,368	19,502	14,759	15,900	5,692	68,800	10,372			5,446		19,300	32
2026-02-26	T	ACB	5.27	5.33	5.18	5.31	0.06	360,506	1,620	5.20	5.33	214,544	14,483	9,244	24,400	5,950	55,700	9,953			9,357		11,600	386
2026-02-25	T	ACB	5.25	5.36	5.22	5.25	0.05	392,403	1,772	5.21	5.30	246,930	9,228	7,423	47,100	8,342	39,600	4,395			8,650		15,900	480
2026-02-24	T	ACB	5.02	5.245	5.00	5.20	0.17	530,241	1,639	5.18	5.21	344,999	20,810	11,102	12,100	7,455	69,400	13,808			7,668		39,400	543
2026-02-23	T	ACB	5.11	5.11	4.97	5.03	-0.10	388,247	1,583	5.01	5.06	238,521	15,207	7,398	13,700	4,366	72,700	11,159			7,160		13,900	540
2026-02-20	T	ACB	5.12	5.31	5.08	5.13	-0.02	804,624	2,779	5.11	5.18	481,569	28,599	24,317	11,800	9,499	159,199	25,073			10,357		49,200	860
2026-02-19	T	ACB	4.88	5.15	4.86	5.15	0.28	693,336	2,115	5.07	5.17	456,029	30,370	7,278	23,100	6,184	113,345	12,808			6,861		31,400	1,536
2026-02-18	T	ACB	4.91	5.03	4.85	4.87	-0.03	557,608	1,816	4.85	4.91	358,186	29,260	7,600	10,900	8,023	84,057	13,790			12,473		25,600	980
2026-02-17	T	ACB	4.87	4.945	4.76	4.90	0.03	936,147	2,785	4.83	4.93	512,376	31,720	16,935	16,200	16,689	212,600	45,700			13,548		51,500	2,261
2026-02-13	T	ACB	4.62	4.92	4.62	4.87	0.28	907,596	2,684	4.84	4.91	539,553	58,048	19,500	20,600	10,858	168,400	24,963			6,372		51,900	2,406
2026-02-12	T	ACB	4.70	4.735	4.55	4.59	-0.11	465,120	1,880	4.57	4.60	293,842	26,919	11,300	7,100	3,519	61,400	13,700			10,334		33,600	632
2026-02-11	T	ACB	4.84	4.87	4.63	4.70	-0.16	616,827	2,183	4.66	4.71	404,536	26,326	14,918	12,800	5,301	87,300	23,761			6,534		28,400	811
2026-02-10	T	ACB	4.91	4.97	4.78	4.86	-0.01	613,673	2,235	4.83	4.90	357,783	33,009	12,923	8,500	4,052	120,950	30,383			6,408		33,200	1,476
2026-02-09	T	ACB	4.77	4.94	4.70	4.87	0.10	721,727	2,297	4.87	4.92	376,958	26,992	15,700	21,100	11,684	155,249	45,022			5,313		55,600	1,319
2026-02-06	T	ACB	4.66	4.77	4.60	4.77	0.25	1,176,279	3,403	4.75	4.77	629,026	39,723	26,100	27,200	9,000	308,858	54,500			11,985		55,600	1,324
2026-02-05	T	ACB	5.05	5.05	4.50	4.52	-0.59	2,068,738	5,593	4.52	4.55	990,710	99,336	50,989	48,000	19,422	513,800	136,930			26,204		135,400	3,398
2026-02-04	T	ACB	5.56	5.56	4.995	5.11	-0.44	2,293,002	6,560	5.11	5.20	1,265,939	105,560	39,685	24,600	33,486	613,100	69,246			28,638		75,700	2,310
2026-02-03	T	ACB	5.45	5.58	5.39	5.55	0.17	940,947	3,180	5.53	5.55	497,966	52,899	22,953	13,700	9,229	227,323	44,503			12,793		44,600	1,555
2026-02-02	T	ACB	5.50	5.51	5.305	5.38	-0.13	570,802	2,300	5.37	5.45	313,832	27,300	23,109	9,100	8,668	125,400	17,715			10,988		29,500	722
2026-01-30	T	ACB	5.60	5.66	5.50	5.51	-0.16	774,714	2,372	5.51	5.58	338,571	30,840	18,315	9,600	9,100	273,000	16,066			12,532		36,900	750
2026-01-29	T	ACB	5.87	5.87	5.60	5.67	-0.19	676,506	2,541	5.64	5.67	446,038	34,697	22,700	11,500	6,544	88,400	16,800			12,375		23,800	851
2026-01-28	T	ACB	6.05	6.08	5.86	5.86	-0.16	876,342	2,609	5.86	5.94	493,271	46,424	20,833	9,500	10,064	223,800	22,490			10,405		30,400	2,024