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
2026-05-11	T	ACB	4.65	4.78	4.63	4.70	0.06	592,766	2,162	4.69	4.78	329,053	51,000	6,800	18,500	2,919	134,766	13,613			8,223		21,800	620
2026-05-08	T	ACB	4.71	4.75	4.63	4.64	-0.06	477,253	1,692	4.63	4.69	265,338	35,928	6,663	16,900	1,396	104,500	14,915			4,971		21,600	663
2026-05-07	T	ACB	4.86	4.86	4.68	4.70	-0.12	467,085	1,647	4.70	4.80	253,587	49,625	4,018	5,400	2,448	106,100	11,712			6,151		21,000	121
2026-05-06	T	ACB	4.72	4.86	4.69	4.82	0.12	749,195	1,937	4.79	4.82	484,391	44,934	8,800	13,500	3,478	141,000	12,700			6,752		26,100	203
2026-05-05	T	ACB	4.69	4.74	4.64	4.70	0.05	322,748	1,218	4.62	4.71	201,471	19,876	3,168	2,300	1,241	60,900	8,160			6,263		13,600	229
2026-05-04	T	ACB	4.73	4.85	4.64	4.65	-0.07	479,229	1,530	4.65	4.67	282,615	42,738	2,718	5,600	2,120	99,079	12,660			4,361		17,300	420
2026-05-01	T	ACB	4.69	4.79	4.665	4.72	0.05	414,416	1,510	4.72	4.75	226,725	33,400	5,100	4,600	1,010	82,300	32,576			6,721		16,700	840
2026-04-30	T	ACB	4.51	4.705	4.51	4.67	0.16	645,755	1,877	4.61	4.69	399,202	41,500	8,800	11,100	4,788	134,430	12,568			7,801		17,300	335
2026-04-29	T	ACB	4.63	4.64	4.44	4.51	-0.16	729,182	2,299	4.50	4.56	444,551	47,760	6,195	10,900	5,076	123,300	40,000			8,872		32,900	1,242
2026-04-28	T	ACB	4.70	4.77	4.64	4.67	-0.12	478,974	1,659	4.65	4.72	294,311	36,000	6,800	14,200	2,070	89,500	13,302			5,309		12,400	399
2026-04-27	T	ACB	4.63	4.81	4.58	4.79	0.18	1,121,256	3,205	4.66	4.80	653,266	88,100	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	1,539,130	4,044	4.61	4.63	906,300	122,702	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	3,913,127	10,100	4.49	4.58	2,413,194	331,220	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	2,957,380	8,724	5.18	5.27	1,880,735	280,250	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	661,075	2,316	5.05	5.11	431,950	40,000	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	519,996	2,201	5.01	5.05	286,253	41,218	8,856	20,800	4,132	83,300	25,200			10,543		29,800	917
2026-04-16	T	ACB	5.09	5.11	4.965	4.97	-0.13	445,260	1,596	4.96	4.97	290,611	24,004	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	703,064	2,241	5.04	5.10	421,423	46,414	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	276,615	1,042	4.85	4.90	159,245	15,310	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	518,197	1,567	4.81	4.83	270,256	45,000	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	172,466	914	4.73	4.80	91,172	7,222	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	346,246	1,404	4.78	4.84	189,456	35,911	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	381,859	1,401	4.77	4.82	214,087	30,021	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	418,534	2,457	4.67	4.75	220,242	31,100	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	25,600	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	486,784	1,734	4.65	4.82	282,120	32,800	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	681,365	2,367	4.63	4.71	308,220	149,998	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	652,579	1,982	4.56	4.58	400,780	52,350	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	385,260	1,542	4.31	4.33	219,106	36,915	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	469,318	1,621	4.45	4.48	277,801	32,100	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	266,929	1,144	4.60	4.68	142,504	10,139	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	477,731	1,550	4.68	4.77	285,104	32,709	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	372,180	1,839	4.57	4.59	168,899	36,519	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	358,561	1,458	4.51	4.58	203,607	29,311	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	818,403	2,099	4.42	4.54	516,903	64,601	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	474,601	1,976	4.60	4.67	252,487	51,098	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	327,763	1,212	4.70	4.75	188,396	25,279	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	260,349	1,009	4.79	4.84	136,522	27,035	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	250,950	1,120	4.70	4.77	126,980	11,900	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	524,191	1,899	4.68	4.79	307,471	25,203	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	370,766	1,457	4.79	4.85	226,858	31,201	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	309,817	1,052	4.81	4.93	148,196	17,744	2,801	7,400	3,439	85,600	14,400			3,778		21,900	1,104
2026-03-10	T	ACB	4.79	4.97	4.78	4.81	0.02	606,101	2,244	4.80	4.90	296,785	49,118	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	531,736	2,251	4.73	4.81	258,534	49,500	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	540,736	1,950	4.75	4.85	334,842	21,200	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	521,983	1,868	4.80	4.90	336,046	37,400	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	554,632	1,907	4.95	5.03	282,595	32,250	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	716,335	2,534	4.77	4.89	360,984	54,009	6,276	15,200	7,704	178,100	11,909			10,537		60,200	1,681
2026-03-02	T	ACB	5.11	5.15	5.03	5.08	-0.15	343,587	1,531	5.08	5.14	193,390	20,309	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	358,261	1,628	5.22	5.30	180,368	33,502	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	369,719	1,670	5.20	5.33	214,544	23,696	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	400,103	1,810	5.21	5.30	246,930	16,928	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	546,850	1,703	5.18	5.21	344,999	37,419	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	397,947	1,630	5.01	5.06	238,521	24,907	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	826,424	2,876	5.11	5.18	481,569	50,399	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	719,436	2,212	5.07	5.17	456,029	56,470	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	584,808	1,918	4.85	4.91	358,186	56,460	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	961,847	2,909	4.83	4.93	512,376	57,220	16,935	16,200	16,689	212,600	45,900			13,548		51,500	2,261
2026-02-13	T	ACB	4.62	4.92	4.62	4.87	0.28	951,596	2,814	4.84	4.91	539,553	102,048	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	486,920	1,977	4.57	4.60	293,842	48,719	11,300	7,100	3,519	61,400	13,700			10,334		33,600	632