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
2025-12-29	T	ACB	6.11	6.24	5.90	5.90	-0.37	1,516,123	5,543	5.90	6.05	927,023	138,648	29,901	32,200	12,226	228,200	59,857			10,594		62,000	2,824
2025-12-24	T	ACB	6.37	6.37	6.115	6.27	-0.10	827,523	2,699	6.23	6.28	459,352	75,705	11,300	9,900	5,465	183,300	18,529			10,358		37,600	759
2025-12-23	T	ACB	6.46	6.65	6.06	6.37	-0.10	2,387,273	7,924	6.30	6.38	1,194,002	244,590	39,074	29,400	22,497	665,100	82,098			14,519		72,100	1,966
2025-12-22	T	ACB	6.85	6.91	6.43	6.47	-0.38	1,236,205	4,676	6.46	6.51	561,095	111,545	14,212	12,400	10,996	406,493	30,963			33,297		35,300	467
2025-12-19	T	ACB	7.58	7.88	6.74	6.85	-0.59	1,812,757	6,967	6.80	6.89	1,001,129	187,215	48,900	24,300	22,200	337,402	51,226			25,740		84,000	752
2025-12-18	T	ACB	7.98	8.75	7.42	7.44	-0.27	4,081,067	15,071	7.41	7.47	2,405,392	458,521	151,823	50,900	70,424	514,800	172,901			51,715		141,200	1,038
2025-12-17	T	ACB	7.76	8.25	7.58	7.71	0.12	1,708,080	6,550	7.66	7.83	1,012,459	149,400	61,286	25,200	11,683	221,900	67,439			38,895		90,700	1,067
2025-12-16	T	ACB	6.86	7.77	6.76	7.59	0.56	1,983,757	7,121	7.58	7.63	1,185,036	200,106	82,500	17,400	11,683	280,362	85,052			19,052		77,600	1,255
2025-12-15	T	ACB	7.50	7.51	6.97	7.03	-0.41	2,246,823	7,988	7.03	7.07	1,228,365	209,350	98,469	29,400	15,037	428,924	105,993			27,224		76,300	2,686
2025-12-12	T	ACB	7.38	7.57	6.77	7.44	1.19	5,064,616	15,507	7.40	7.46	2,332,274	1,063,332	177,990	71,300	27,924	757,228	283,531			38,986		216,700	5,149
2025-12-11	T	ACB	6.24	6.31	6.15	6.25	-0.01	458,794	1,599	6.25	6.29	221,195	20,735	12,800	27,000	12,828	107,000	15,448			4,575		30,700	1,771
2025-12-10	T	ACB	6.28	6.38	6.18	6.26	-0.08	720,445	2,346	6.24	6.35	276,917	62,600	17,369	23,100	13,129	235,800	44,733			5,606		30,200	524
2025-12-09	T	ACB	6.16	6.48	6.13	6.34	0.13	623,157	1,892	6.33	6.37	300,542	47,372	6,200	7,200	12,658	187,200	22,496			8,828		20,100	532
2025-12-08	T	ACB	6.39	6.40	6.17	6.21	-0.18	468,649	2,000	6.18	6.21	245,393	39,791	5,500	13,900	17,794	87,000	10,922			8,712		22,500	2,428
2025-12-05	T	ACB	6.36	6.47	6.34	6.39		376,044	1,728	6.36	6.40	226,367	39,700	8,400	3,600	3,222	49,100	15,500			7,770		11,700	51
2025-12-04	T	ACB	6.34	6.49	6.32	6.39	0.04	633,464	2,166	6.39	6.42	309,285	84,900	11,300	12,400	13,700	142,600	18,561			9,484		23,600	1,279
2025-12-03	T	ACB	6.29	6.47	6.22	6.35	0.07	533,614	2,279	6.32	6.47	268,931	62,122	11,800	28,700	6,142	109,200	27,669			5,955		8,200	659
2025-12-02	T	ACB	6.36	6.59	6.27	6.28	-0.09	718,355	2,314	6.26	6.34	369,044	62,200	15,400	36,100	9,265	164,700	20,650			4,533		25,900	707
2025-12-01	T	ACB	6.34	6.48	6.28	6.37	-0.06	746,927	2,329	6.33	6.42	317,811	83,076	22,200	12,600	9,894	239,500	15,800			5,614		34,300	652
2025-11-28	T	ACB	6.39	6.46	6.35	6.43	0.04	336,909	1,291	6.41	6.43	154,578	36,101	9,103	5,500	4,791	91,000	10,249			3,230		18,600	150
2025-11-27	T	ACB	6.40	6.44	6.35	6.39	-0.04	273,596	962	6.37	6.44	112,385	33,940	3,200	2,900	8,213	93,800	3,500			2,276		8,000	239
2025-11-26	T	ACB	6.34	6.50	6.30	6.43	0.10	752,765	2,245	6.42	6.45	402,513	61,700	20,068	10,600	9,886	156,134	26,938			7,604		46,600	530
2025-11-25	T	ACB	6.15	6.34	6.10	6.33	0.17	731,975	2,470	6.32	6.34	320,799	67,300	25,670	22,500	14,274	189,000	24,065			7,314		51,800	587
2025-11-24	T	ACB	5.86	6.30	5.86	6.16	0.22	1,041,554	3,133	6.14	6.19	517,646	144,500	24,629	11,100	10,458	220,700	56,210			8,641		32,900	2,698
2025-11-21	T	ACB	5.76	5.96	5.64	5.94	0.17	808,263	2,606	5.94	5.97	396,511	87,020	22,000	17,100	5,744	220,500	16,513			7,379		25,600	310
2025-11-20	T	ACB	6.15	6.18	5.75	5.77	-0.30	1,102,030	3,377	5.75	5.79	599,812	105,658	12,511	19,100	9,065	270,100	24,433			9,679		32,800	41
2025-11-19	T	ACB	6.19	6.25	6.01	6.07	-0.15	563,111	1,830	6.05	6.10	254,146	42,311	12,100	27,100	6,464	191,200	12,074			3,740		11,100	553
2025-11-18	T	ACB	5.99	6.225	5.98	6.22	0.17	588,017	2,417	6.19	6.23	275,839	77,030	15,000	14,800	9,262	153,100	13,375			4,050		19,300	269
2025-11-17	T	ACB	6.01	6.16	5.96	6.05	0.01	494,809	2,104	6.01	6.16	281,463	32,400	12,913	12,900	4,929	105,500	10,652			4,134		23,200	36
2025-11-14	T	ACB	6.04	6.16	6.01	6.04	-0.12	771,900	2,748	6.04	6.14	375,313	74,202	22,850	12,000	10,128	210,300	31,889			4,373		23,600	174
2025-11-13	T	ACB	6.32	6.43	6.15	6.16	-0.19	833,009	2,596	6.15	6.21	474,221	73,300	16,100	8,300	14,085	168,900	26,719			4,276		34,700	530
2025-11-12	T	ACB	6.40	6.50	6.30	6.35	-0.03	474,493	1,700	6.33	6.35	262,232	49,068	11,400	5,500	8,726	89,300	11,515			7,549		21,700	165
2025-11-11	T	ACB	6.50	6.51	6.38	6.38	-0.17	512,091	1,790	6.37	6.47	271,230	40,185	13,675	11,500	6,467	132,900	6,327			5,450		17,200	45
2025-11-10	T	ACB	6.53	6.675	6.39	6.55	0.17	1,289,680	3,819	6.50	6.56	658,530	84,004	19,920	37,600	34,376	339,000	24,030			8,200		65,300	229
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