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-Pure	X-Chi-X	H-CX2	D-CXD	L-LiquidNet	M-TriAct	I-Instinet	Y-Lynx	S-CS2
2025-11-07	T	ACB	6.15	6.47	6.10	6.38	0.20	1,447,979	4,399	6.38	6.42	661,693	97,058	47,695	76,600	15,371	450,900	34,383			9,727		39,300	908
2025-11-06	T	ACB	6.32	6.43	6.165	6.18	-0.11	762,107	2,484	6.16	6.25	491,656	45,804	20,468	5,300	8,997	112,200	13,996			15,261		26,300	393
2025-11-05	T	ACB	6.78	6.785	6.16	6.29	-0.13	2,108,985	5,506	6.25	6.29	1,104,031	181,230	72,953	76,600	36,263	416,583	58,420			19,222		53,900	1,852
2025-11-04	T	ACB	6.77	6.77	6.07	6.42	-0.44	1,324,857	3,979	6.37	6.59	711,532	136,514	35,822	26,300	23,044	285,700	40,075			13,177		27,100	3,749
2025-11-03	T	ACB	7.04	7.05	6.795	6.86	-0.10	668,329	2,415	6.84	6.90	316,546	58,700	23,896	21,800	12,283	177,596	18,262			4,712		26,000	861
2025-10-31	T	ACB	6.75	7.00	6.72	6.96	0.22	1,009,552	3,598	6.93	6.99	433,959	112,717	54,361	74,200	27,448	229,100	25,967			5,799		32,000	1,388
2025-10-30	T	ACB	6.89	6.935	6.71	6.74	-0.18	967,091	3,579	6.71	6.76	467,074	95,100	32,400	41,600	19,195	247,700	16,051			7,566		17,900	1,632
2025-10-29	T	ACB	6.97	7.02	6.82	6.92	-0.05	836,296	3,626	6.89	6.92	401,770	93,012	44,089	27,200	25,242	190,000	25,806			5,517		14,500	920
2025-10-28	T	ACB	7.12	7.17	6.94	6.97	-0.16	570,085	2,004	6.96	7.04	316,559	53,254	22,800	8,900	5,814	120,700	11,113			4,743		17,300	576
2025-10-27	T	ACB	7.35	7.36	7.13	7.13	-0.21	541,071	2,067	7.11	7.21	245,851	80,106	34,644	6,700	9,068	112,900	14,607			6,150		23,800	220
2025-10-24	T	ACB	7.17	7.40	7.155	7.34	0.23	888,152	2,997	7.33	7.37	398,175	123,927	36,600	22,100	19,862	233,900	15,622			5,798		21,500	1,450
2025-10-23	T	ACB	7.03	7.28	7.00	7.11	0.05	850,828	2,559	7.11	7.16	388,637	118,100	26,596	13,700	19,529	224,500	14,805			12,708		21,400	1,118
2025-10-22	T	ACB	7.16	7.25	6.855	7.06	-0.15	1,268,930	3,446	7.03	7.07	579,650	174,200	55,494	13,600	20,669	342,200	15,873			9,176		44,300	994
2025-10-21	T	ACB	7.48	7.48	7.19	7.21	-0.28	895,623	2,506	7.16	7.25	377,738	110,408	27,700	10,700	17,002	308,500	12,476			2,982		20,600	473
2025-10-20	T	ACB	7.37	7.58	7.305	7.49	0.14	628,804	2,358	7.44	7.49	281,575	84,880	41,100	5,700	15,307	159,700	14,681			4,884		14,400	428
2025-10-17	T	ACB	7.38	7.47	7.26	7.35	-0.08	720,571	2,469	7.33	7.42	341,614	91,620	31,400	8,200	14,784	194,500	7,980			8,783		16,100	515
2025-10-16	T	ACB	7.86	8.04	7.41	7.43	-0.49	1,411,795	4,331	7.41	7.48	792,398	173,700	63,554	11,200	25,000	278,800	23,098			12,365		23,400	760
2025-10-15	T	ACB	7.81	8.33	7.54	7.92	0.23	2,935,223	8,516	7.90	7.93	1,449,364	254,010	98,406	30,000	130,056	798,200	82,343			21,546		50,500	1,018
2025-10-14	T	ACB	7.40	7.79	7.28	7.69	0.28	1,445,184	5,433	7.51	7.73	763,392	163,412	43,603	23,000	43,265	304,900	48,046			11,908		28,200	1,109
2025-10-10	T	ACB	8.49	8.49	7.41	7.41	-1.19	2,505,354	8,260	7.40	7.51	1,405,822	273,161	100,204	46,000	50,752	497,000	44,668			17,568		34,900	3,273
2025-10-09	T	ACB	8.81	9.33	8.56	8.60	0.08	3,055,468	8,673	8.58	8.65	1,619,597	322,500	125,274	27,300	126,847	649,100	75,010			23,571		46,300	2,491
2025-10-08	T	ACB	8.60	8.60	8.27	8.52	-0.07	1,795,694	5,360	8.48	8.56	1,026,659	223,922	76,635	12,900	45,325	327,900	26,910			12,496		26,400	1,694
2025-10-07	T	ACB	8.13	9.09	8.11	8.59	0.48	2,706,823	8,679	8.55	8.61	1,361,252	337,736	149,002	34,600	107,113	536,900	67,627			27,119		54,700	3,931
2025-10-06	T	ACB	7.95	8.17	7.82	8.11	0.22	1,817,258	4,628	8.10	8.14	946,024	250,184	66,800	14,600	45,437	387,100	36,821			16,233		35,500	497
2025-10-03	T	ACB	7.95	8.24	7.79	7.89	-0.04	2,156,259	4,921	7.89	7.92	1,227,337	245,959	59,431	17,200	49,868	428,800	53,896			14,839		37,800	971
2025-10-02	T	ACB	7.97	8.29	7.76	7.93	-0.07	1,549,486	4,581	7.90	7.96	767,196	208,477	37,120	31,400	50,869	354,400	39,594			12,932		35,700	858
2025-10-01	T	ACB	8.24	8.29	7.97	8.00	-0.31	1,163,855	4,212	7.97	8.00	633,144	181,100	70,660	18,000	9,861	169,200	32,011			13,984		21,100	2,008
2025-09-30	T	ACB	8.53	8.56	7.90	8.31	-0.35	2,602,546	8,373	8.28	8.34	1,384,189	325,558	131,681	48,300	61,964	472,700	67,705			22,623		60,100	2,848
2025-09-29	T	ACB	7.74	8.95	7.66	8.66	1.89	6,614,971	20,469	8.66	8.68	3,536,993	1,020,632	407,644	139,700	31,063	889,400	281,247			101,773		109,900	5,116
2025-09-26	T	ACB	6.90	6.93	6.76	6.77	-0.11	708,328	2,258	6.76	6.83	331,799	101,001	47,019	8,900	13,387	152,200	17,159			12,575		13,300	889
2025-09-25	T	ACB	7.20	7.20	6.86	6.88	-0.32	1,265,207	3,093	6.85	6.92	541,091	186,900	41,000	11,900	26,438	379,489	15,488			12,479		34,100	870
2025-09-24	T	ACB	6.98	7.27	6.95	7.20	0.26	1,338,853	3,521	7.16	7.21	633,850	206,600	78,933	15,900	33,196	280,200	39,022			9,333		28,700	478
2025-09-23	T	ACB	6.94	7.31	6.92	6.94	-0.02	1,515,176	3,625	6.94	7.02	723,956	179,116	50,530	18,300	31,591	430,092	22,717			13,978		24,300	590
2025-09-22	T	ACB	6.99	7.045	6.90	6.96	-0.07	640,343	2,090	6.95	6.99	331,689	93,002	21,971	11,200	11,804	124,300	20,206			8,952		11,800	617
2025-09-19	T	ACB	7.11	7.17	6.975	7.03	-0.13	1,058,437	2,793	7.00	7.05	654,409	135,900	10,834	21,700	20,069	163,400	16,966			7,715		21,400	167
2025-09-18	T	ACB	6.93	7.32	6.93	7.16	0.27	1,292,583	3,722	7.14	7.18	666,145	180,880	42,900	17,400	46,251	254,300	28,833			8,569		38,600	1,879
2025-09-17	T	ACB	6.87	7.07	6.815	6.89		997,859	3,075	6.86	6.90	565,803	122,800	33,600	25,600	31,135	174,963	17,248			7,729		12,700	321
2025-09-16	T	ACB	6.84	7.00	6.78	6.89	0.04	1,046,977	2,580	6.87	6.89	629,246	119,890	13,300	12,500	27,214	175,300	7,600			13,159		33,000	558
2025-09-15	T	ACB	6.75	6.93	6.74	6.85	0.09	1,233,813	3,572	6.84	6.87	587,832	179,514	18,100	15,600	45,889	314,400	19,753			8,806		29,900	73
2025-09-12	T	ACB	6.81	6.895	6.75	6.76	-0.04	689,287	2,001	6.74	6.80	394,847	68,720	21,020	15,100	14,894	123,300	6,580			16,050		13,800	897
2025-09-11	T	ACB	6.84	7.02	6.80	6.80	-0.07	954,798	2,841	6.80	6.89	421,667	99,900	50,734	18,900	23,535	260,500	17,637			18,161		23,000	1,553
2025-09-10	T	ACB	7.02	7.04	6.87	6.87	-0.11	487,157	1,750	6.87	6.92	261,766	64,901	14,565	12,200	10,999	94,100	4,840			5,470		10,400	911
2025-09-09	T	ACB	6.71	7.075	6.66	6.98	0.30	988,028	3,117	6.97	7.02	496,055	113,905	43,110	24,500	25,592	206,300	30,923			10,440		18,500	3,406
2025-09-08	T	ACB	6.78	6.78	6.635	6.68	-0.10	718,568	2,347	6.68	6.74	360,297	77,400	31,100	10,500	13,060	151,584	13,000			28,091		11,000	946
2025-09-05	T	ACB	6.70	6.85	6.64	6.78	0.09	952,274	2,712	6.75	6.80	540,570	136,307	16,314	7,000	21,379	167,500	24,550			17,552		12,600	526
2025-09-04	T	ACB	6.83	6.83	6.58	6.69	-0.08	803,060	2,893	6.66	6.70	387,722	120,105	27,700	13,500	21,406	173,780	19,776			9,607		19,400	335
2025-09-03	T	ACB	7.20	7.21	6.74	6.77	-0.36	1,005,267	3,514	6.76	6.82	530,707	128,200	30,140	15,500	32,100	207,200	14,744			9,405		26,100	774
2025-09-02	T	ACB	7.20	7.42	7.09	7.13	-0.27	1,084,485	3,763	7.12	7.15	522,000	191,750	22,200	18,000	18,194	250,830	30,900			10,626		13,000	914
2025-08-29	T	ACB	7.65	7.66	7.33	7.40	-0.35	1,493,879	4,689	7.40	7.44	773,541	211,585	26,305	37,800	39,304	297,400	56,378			11,436		25,700	617
2025-08-28	T	ACB	7.44	7.92	7.325	7.75	0.37	2,410,793	7,357	7.72	7.75	1,318,806	339,402	45,390	30,600	49,505	470,636	61,133			17,285		48,600	1,747
2025-08-27	T	ACB	7.35	7.43	7.16	7.38	0.06	1,073,039	3,603	7.36	7.38	561,006	178,710	11,400	22,400	16,064	224,996	8,764			16,770		17,800	699
2025-08-26	T	ACB	7.36	7.38	7.16	7.32	0.07	1,241,386	4,056	7.17	7.33	762,185	163,806	23,600	28,300	23,349	185,900	19,500			10,462		12,100	553
2025-08-25	T	ACB	6.91	7.285	6.90	7.25	0.33	1,847,076	5,293	7.19	7.26	1,010,627	240,673	47,400	24,300	70,383	349,100	41,191			12,001		33,900	464
2025-08-22	T	ACB	6.71	7.00	6.62	6.92	0.25	1,194,681	3,755	6.89	6.94	590,950	181,855	42,700	17,100	42,234	243,048	33,000			9,812		24,400	283
2025-08-21	T	ACB	6.50	6.72	6.44	6.67	0.09	958,431	2,955	6.66	6.70	400,414	191,000	15,400	10,300	22,089	266,000	23,778			9,040		11,900	544
2025-08-20	T	ACB	6.59	6.66	6.365	6.58		872,241	3,240	6.52	6.58	415,515	123,486	23,223	16,000	32,888	197,224	33,698			10,529		8,100	2,873
2025-08-19	T	ACB	7.06	7.06	6.57	6.58	-0.49	1,008,204	4,049	6.57	6.62	533,918	158,129	26,322	29,800	20,805	168,000	33,207			15,726		12,900	633
2025-08-18	T	ACB	6.99	7.31	6.99	7.07	0.07	1,304,186	4,457	7.05	7.14	622,543	232,402	22,100	29,500	42,275	254,000	56,639			19,487		14,400	3,585
2025-08-15	T	ACB	7.45	7.51	6.98	7.00	-0.43	1,674,361	4,979	6.97	7.22	767,592	246,620	35,750	18,100	36,932	476,800	46,217			19,104		11,500	2,256
2025-08-14	T	ACB	7.32	7.62	7.28	7.43	-0.20	2,197,887	6,447	7.40	7.45	1,052,094	405,312	21,216	101,200	54,634	480,000	38,714			14,026		18,600	772
2025-08-13	T	ACB	7.30	7.70	7.30	7.63	0.38	2,549,064	7,743	7.61	7.65	1,349,297	362,494	91,317	94,700	73,193	461,200	44,798			17,406		32,700	3,963
2025-08-12	T	ACB	7.37	7.57	6.96	7.25	0.07	4,135,732	10,355	7.22	7.29	2,225,809	541,700	135,650	122,100	123,305	803,000	85,976			26,138		43,400	3,190
2025-08-11	T	ACB	6.54	7.35	6.54	7.18	1.01	5,760,232	15,224	7.15	7.20	2,993,745	822,103	127,100	108,800	194,490	1,130,700	223,100			37,641		55,900	12,737