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
2026-03-30	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
2026-02-11	T	ACB	4.84	4.87	4.63	4.70	-0.16	639,653	2,252	4.66	4.71	404,536	49,152	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	640,373	2,328	4.83	4.90	357,783	59,709	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	742,027	2,383	4.87	4.92	376,958	47,292	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	1,204,969	3,533	4.75	4.77	629,026	68,423	26,100	27,200	9,000	308,858	54,500			11,975		55,600	1,324
2026-02-05	T	ACB	5.05	5.05	4.50	4.52	-0.59	2,137,238	5,876	4.52	4.55	990,710	167,836	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	2,364,202	6,827	5.11	5.20	1,265,939	176,760	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	974,730	3,335	5.53	5.55	497,966	86,682	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	590,102	2,401	5.37	5.45	313,832	46,600	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	798,354	2,488	5.51	5.58	338,571	54,480	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	698,315	2,663	5.64	5.67	446,038	56,506	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	950,957	2,894	5.86	5.94	493,271	90,724	23,833	11,000	11,264	241,800	27,590			10,405		30,400	2,924
2026-01-27	T	ACB	6.01	6.08	5.89	6.02	0.08	693,337	1,976	5.98	6.02	348,358	71,481	9,500	11,900	3,749	185,964	18,001			5,555		35,100	506
2026-01-26	T	ACB	6.07	6.07	5.92	5.94	-0.14	717,747	2,049	5.94	6.00	339,072	60,980	18,400	11,800	9,750	207,500	33,118			4,765		27,400	2,310
2026-01-23	T	ACB	5.98	6.15	5.91	6.08	0.10	699,645	2,185	6.06	6.10	370,236	75,000	14,064	6,400	4,528	156,700	29,000			6,949		31,600	362
2026-01-22	T	ACB	5.90	6.06	5.85	5.98	0.12	934,600	2,430	5.97	6.04	492,511	77,032	9,989	22,300	8,518	226,800	20,540			10,061		48,200	416
2026-01-21	T	ACB	5.73	5.90	5.73	5.86	0.12	851,263	2,642	5.86	5.88	446,181	48,331	8,900	4,300	10,198	218,400	30,633			30,744		45,400	208
2026-01-20	T	ACB	5.78	5.78	5.565	5.74	-0.08	1,191,856	3,587	5.70	5.77	609,790	90,812	18,959	37,100	24,787	308,143	32,324			12,962		42,600	1,934
2026-01-19	T	ACB	5.84	5.87	5.80	5.82	-0.08	250,621	1,019	5.81	5.85	129,151	20,758	1,900	1,400	856	59,000	2,100			4,654		27,700	153
2026-01-16	T	ACB	5.92	5.93	5.83	5.90	-0.01	647,257	2,355	5.87	5.90	347,189	37,890	7,900	5,700	7,003	165,100	31,542			18,393		13,100	284
2026-01-15	T	ACB	5.91	5.985	5.815	5.91	0.01	887,980	2,491	5.88	5.94	512,177	42,395	9,001	5,900	9,855	235,843	21,211			19,915		26,500	389
2026-01-14	T	ACB	5.88	5.93	5.82	5.90	-0.02	897,930	2,889	5.88	5.91	525,352	45,007	7,823	62,800	7,150	160,700	31,762			8,375		37,800	1,303
2026-01-13	T	ACB	5.94	5.94	5.86	5.92		729,559	2,424	5.90	5.94	409,707	50,500	11,000	30,800	6,562	146,900	20,100			5,732		39,700	1,955
2026-01-12	T	ACB	5.88	6.07	5.77	5.92	0.03	1,113,774	3,274	5.90	5.93	629,940	71,708	14,700	16,100	7,801	260,000	50,700			8,905		42,800	1,182
2026-01-09	T	ACB	6.05	6.09	5.89	5.89	-0.01	932,487	3,192	5.89	5.91	451,396	92,303	15,900	26,200	10,925	225,508	26,952			24,029		47,500	879
2026-01-08	T	ACB	5.86	5.97	5.84	5.90	0.01	881,012	2,779	5.89	5.94	506,480	87,965	8,601	55,300	4,376	147,000	19,507			5,897		39,600	598
2026-01-07	T	ACB	5.85	5.93	5.795	5.89	0.04	748,347	2,401	5.84	5.90	438,380	50,139	11,809	11,500	4,028	180,400	19,265			6,190		19,800	214
2026-01-06	T	ACB	5.94	5.94	5.68	5.85	-0.04	1,135,347	3,599	5.84	5.86	663,353	90,361	25,688	31,900	4,092	209,400	19,994			32,353		41,100	2,379
2026-01-05	T	ACB	6.04	6.04	5.80	5.89	-0.05	1,484,385	4,318	5.86	5.94	796,147	104,320	18,984	58,500	9,506	353,300	64,750			15,944		44,200	3,579
2026-01-02	T	ACB	5.94	6.09	5.88	5.94	0.17	1,356,247	4,039	5.93	5.95	653,884	99,125	24,000	27,800	7,692	408,600	45,700			14,824		51,100	1,242
2025-12-31	T	ACB	5.81	5.93	5.73	5.77	-0.06	1,028,814	3,469	5.75	5.78	601,480	82,198	24,233	57,900	5,031	156,600	22,281			12,737		49,500	2,218