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
2026-07-31	T	ACB	3.96	3.96	3.85	3.88	-0.08	307,645	987	3.86	3.94	196,278	16,008	4,500	4,100	2,093	49,500	12,019			5,748		8,000	1,017
2026-07-30	T	ACB	3.84	3.96	3.82	3.96	0.14	531,214	1,052	3.90	3.97	341,785	20,705	3,600	10,100	6,444	76,419	16,211			9,609		10,000	2,925
2026-07-29	T	ACB	3.82	3.87	3.77	3.82	-0.01	332,186	1,267	3.78	3.87	210,533	15,600	4,500	5,700	1,168	57,900	14,565			4,915		9,900	1,736
2026-07-28	T	ACB	3.86	3.915	3.815	3.83	-0.02	460,913	1,206	3.80	3.85	304,758	22,000	6,800	13,400	4,674	63,300	20,287			11,607		6,700	2,152
2026-07-27	T	ACB	3.81	3.93	3.80	3.85	0.08	700,090	1,336	3.82	3.91	390,468	34,728	10,700	12,300	6,956	115,500	40,100			4,340		74,900	4,956
2026-07-24	T	ACB	3.79	3.79	3.73	3.77	-0.01	405,475	1,345	3.73	3.78	247,355	14,000	9,292	6,500	969	68,300	19,968			9,320		12,200	2,907
2026-07-23	T	ACB	3.72	3.79	3.705	3.78	0.02	257,609	877	3.72	3.80	156,458	9,423	6,400	2,300	1,091	47,908	7,502			8,166		13,100	214
2026-07-22	T	ACB	3.76	3.81	3.73	3.76	-0.02	346,622	1,016	3.71	3.78	192,506	11,809	9,700	9,000	4,750	67,200	25,600			7,321		13,900	927
2026-07-21	T	ACB	3.69	3.78	3.65	3.78	0.11	360,078	1,009	3.71	3.78	233,246	19,006	6,700	4,900	2,560	53,800	10,200			8,008		18,200	245
2026-07-20	T	ACB	3.70	3.70	3.62	3.67	-0.03	317,924	1,226	3.63	3.69	179,908	17,705	8,500	5,900	955	59,001	8,581			16,506		11,100	848
2026-07-17	T	ACB	3.59	3.74	3.59	3.70	0.06	498,090	1,501	3.66	3.74	314,676	21,000	5,900	4,800	2,863	63,900	12,030			33,172		33,600	512
2026-07-16	T	ACB	3.72	3.75	3.60	3.64	-0.10	805,009	2,519	3.60	3.65	413,388	41,133	10,793	30,600	12,513	176,500	33,385			12,445		57,300	1,429
2026-07-15	T	ACB	3.76	3.86	3.73	3.74	-0.02	486,573	1,330	3.74	3.75	303,763	28,400	10,700	13,900	1,816	81,600	18,747			7,503		16,500	682
2026-07-14	T	ACB	3.78	3.82	3.68	3.76	-0.04	647,446	2,211	3.75	3.81	382,442	22,100	7,300	26,600	19,757	98,301	31,802			16,257		29,600	1,240
2026-07-13	T	ACB	3.83	3.84	3.74	3.80	-0.06	726,023	2,024	3.76	3.81	438,469	24,900	4,300	37,100	9,863	119,500	44,844			8,165		29,300	1,452
2026-07-10	T	ACB	3.85	3.865	3.78	3.86	0.03	545,975	2,248	3.80	3.88	259,176	22,000	10,065	53,300	11,259	109,000	36,280			8,061		29,200	398
2026-07-09	T	ACB	3.79	3.86	3.78	3.83	0.03	306,954	1,063	3.81	3.86	196,023	11,482	1,300	6,500	401	61,000	8,203			7,202		8,200	1,631
2026-07-08	T	ACB	3.76	3.82	3.73	3.80	0.01	441,517	2,232	3.77	3.85	250,818	38,201	12,458	17,900	7,268	48,800	21,682			7,798		30,300	620
2026-07-07	T	ACB	3.88	3.88	3.75	3.79	-0.08	641,329	2,096	3.78	3.88	397,303	25,776	9,300	16,100	3,875	92,909	23,049			9,833		47,700	1,059
2026-07-06	T	ACB	4.07	4.07	3.86	3.87	-0.22	699,638	2,272	3.86	3.87	448,588	25,730	8,777	8,100	2,979	106,100	20,274			9,992		59,000	247
2026-07-03	T	ACB	4.02	4.09	3.99	4.09	0.04	186,706	857	4.00	4.09	104,520	13,600	2,000	3,500	1,668	45,100	1,800			3,422		7,200	493
2026-07-02	T	ACB	4.02	4.22	4.00	4.05	0.10	816,494	2,193	4.04	4.06	527,673	25,027	7,800	12,800	3,834	138,400	22,127			10,609		57,800	1,874
2026-06-30	T	ACB	4.10	4.10	3.91	3.95	-0.17	698,513	1,705	3.93	3.98	429,592	25,143	4,700	15,800	5,607	144,200	14,770			12,420		33,300	963
2026-06-29	T	ACB	4.05	4.12	3.99	4.12	0.07	628,950	2,132	3.99	4.12	345,578	19,300	5,387	46,500	8,254	121,800	28,239			12,878		26,200	701
2026-06-26	T	ACB	3.90	4.06	3.90	4.05	0.12	599,578	1,874	4.02	4.05	353,926	17,308	4,700	27,100	8,090	120,600	17,158			8,135		36,800	636
2026-06-25	T	ACB	4.04	4.06	3.91	3.93	-0.12	774,183	2,074	3.91	3.98	418,459	49,232	19,224	20,300	8,431	119,700	28,307			18,249		45,200	3,996
2026-06-24	T	ACB	4.05	4.10	4.01	4.05	-0.03	511,439	1,957	4.02	4.06	270,512	13,899	6,959	26,400	3,590	121,700	12,229			9,015		37,800	164
2026-06-23	T	ACB	4.05	4.12	4.02	4.08	-0.02	510,236	1,679	4.05	4.12	302,644	15,206	7,800	42,100	4,557	79,000	15,761			6,622		28,600	327
2026-06-22	T	ACB	4.16	4.24	4.055	4.10	-0.12	805,705	2,353	4.05	4.18	558,384	23,418	4,873	39,500	2,550	122,800	11,926			10,024		21,400	415
2026-06-19	T	ACB	4.14	4.22	4.14	4.22	0.07	200,077	870	4.15	4.22	98,204	12,400	4,300	20,700	1,121	38,800	1,500			4,111		10,800	128
2026-06-18	T	ACB	4.18	4.22	4.10	4.15	0.02	459,810	1,725	4.15	4.20	268,024	16,732	3,400	37,000	2,514	82,000	20,652			4,820		19,800	542
2026-06-17	T	ACB	4.20	4.29	4.13	4.13	-0.06	586,471	1,861	4.13	4.18	320,457	20,488	9,650	25,900	3,281	132,700	28,891			4,641		30,600	267
2026-06-16	T	ACB	4.15	4.25	4.07	4.19	0.04	652,264	2,268	4.16	4.23	374,521	32,400	10,796	23,400	6,099	113,600	28,696			8,092		42,300	616
2026-06-15	T	ACB	4.30	4.46	4.14	4.15	-0.10	1,308,598	2,885	4.10	4.29	934,792	43,613	7,400	20,000	13,611	186,500	23,736			16,007		51,500	1,179
2026-06-12	T	ACB	4.31	4.39	4.21	4.25	-0.03	849,942	3,297	4.23	4.26	490,718	47,309	10,000	17,000	5,666	146,500	39,612			23,389		54,700	213
2026-06-11	T	ACB	4.32	4.35	3.77	4.28	-0.31	2,804,076	8,169	4.28	4.29	1,717,706	91,929	51,046	77,300	24,681	450,471	135,848			61,488		135,600	2,075
2026-06-10	T	ACB	4.67	4.76	4.57	4.59	-0.14	884,295	2,603	4.56	4.61	641,071	25,500	4,380	20,400	6,073	101,141	26,956			14,261		25,600	387
2026-06-09	T	ACB	4.79	4.89	4.655	4.73	-0.04	700,685	2,290	4.71	4.74	483,764	21,826	2,700	22,300	2,893	92,493	18,929			9,033		36,900	767
2026-06-08	T	ACB	4.76	4.885	4.69	4.77	0.07	466,131	1,684	4.72	4.81	287,785	21,726	4,900	27,300	3,633	77,779	12,487			6,354		18,300	306
2026-06-05	T	ACB	4.90	5.04	4.65	4.70	-0.22	848,020	3,001	4.70	4.86	485,956	41,809	6,000	22,900	6,864	192,749	32,670			11,196		33,500	871
2026-06-04	T	ACB	4.77	5.02	4.77	4.92	0.16	646,332	2,387	4.85	4.95	431,726	23,385	6,300	17,200	7,682	104,400	22,500			6,943		19,100	342
2026-06-03	T	ACB	4.85	4.86	4.735	4.76	-0.12	445,117	1,670	4.76	4.94	284,506	22,600	2,800	12,600	3,531	82,374	6,852			7,837		12,300	197
2026-06-02	T	ACB	5.04	5.04	4.87	4.88	-0.15	456,086	1,477	4.87	4.94	286,153	20,400	9,700	7,900	2,429	87,981	8,376			7,622		19,900	24
2026-06-01	T	ACB	4.92	5.05	4.84	5.03	0.07	598,978	2,310	4.99	5.04	334,835	18,091	7,100	21,800	7,715	134,400	38,021			7,496		21,500	214
2026-05-29	T	ACB	5.04	5.04	4.89	4.96	-0.10	653,675	2,062	4.90	4.99	429,993	21,816	8,007	14,700	3,747	111,563	24,442			10,518		21,200	322
2026-05-28	T	ACB	4.77	5.11	4.72	5.06	0.25	952,554	2,722	5.05	5.07	603,852	53,369	10,728	16,600	6,984	167,577	21,945			8,145		41,300	2,071
2026-05-27	T	ACB	4.78	4.89	4.78	4.81	0.03	340,245	1,292	4.80	4.88	202,590	18,905	2,290	7,800	4,201	60,301	14,798			8,550		13,200	222
2026-05-26	T	ACB	4.80	4.88	4.75	4.78	-0.11	545,746	1,525	4.75	4.81	361,608	26,700	2,300	8,600	5,289	92,525	10,312			7,550		23,800	34
2026-05-25	T	ACB	4.85	4.89	4.83	4.89	0.10	212,311	863	4.84	4.89	109,103	10,253	4,000	4,300	3,436	54,405	6,750			4,022		11,400	99
2026-05-22	T	ACB	4.93	4.96	4.79	4.79	-0.14	322,421	1,236	4.79	4.83	181,586	12,700	931	8,500	1,869	85,600	6,200			4,988		10,400	2
2026-05-21	T	ACB	4.73	4.93	4.70	4.93	0.16	674,481	1,881	4.92	4.93	436,672	26,529	2,100	8,300	4,206	146,918	19,960			5,237		18,000	1,368
2026-05-20	T	ACB	4.57	4.81	4.52	4.77	0.24	709,364	1,825	4.71	4.78	467,982	27,100	4,600	5,500	3,245	153,053	18,949			6,034		15,600	226
2026-05-19	T	ACB	4.49	4.58	4.46	4.53	-0.04	371,875	1,168	4.50	4.55	212,692	20,153	2,600	5,600	1,233	96,900	6,805			3,340		17,300	190
2026-05-15	T	ACB	4.59	4.59	4.48	4.57	-0.03	562,653	1,529	4.55	4.58	309,967	29,436	14,900	5,800	4,184	142,209	27,300			6,383		12,200	909
2026-05-14	T	ACB	4.61	4.67	4.54	4.60		369,871	1,259	4.58	4.65	217,201	22,100	2,300	3,300	4,556	83,500	9,000			6,195		14,400	82
2026-05-13	T	ACB	4.60	4.67	4.525	4.60	0.01	406,159	1,267	4.57	4.64	236,460	15,277	8,000	8,800	4,250	83,100	20,300			2,827		16,600	18
2026-05-12	T	ACB	4.70	4.70	4.55	4.59	-0.11	584,490	1,796	4.58	4.65	346,080	20,048	9,527	21,100	3,758	113,910	16,771			6,989		36,100	635
2026-05-11	T	ACB	4.65	4.78	4.63	4.70	0.06	568,866	2,064	4.69	4.78	329,053	27,100	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	460,549	1,611	4.63	4.69	265,338	19,224	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	443,885	1,569	4.70	4.80	253,587	26,425	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	728,681	1,844	4.79	4.82	484,391	24,420	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	313,848	1,167	4.62	4.71	201,471	10,976	3,168	2,300	1,241	60,900	8,160			6,263		13,600	229