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
2026-02-06	T	ARE	35.46	37.34	34.73	37.29	2.52	739,504	4,164	36.58	37.34	520,795	26,650	29,211	8,000	1,927	58,213	6,001			41,781		23,200	352
2026-02-05	T	ARE	35.00	35.49	34.25	34.77	-0.66	371,116	2,875	34.65	34.80	249,251	15,775	11,890	9,900	2,080	29,303	4,836			20,053		14,400	391
2026-02-04	T	ARE	36.34	36.35	34.31	35.43	-0.59	550,180	3,928	35.31	35.49	366,314	17,057	16,950	14,600	1,110	34,169	11,751			46,529		13,800	89
2026-02-03	T	ARE	35.72	36.56	35.49	36.02	0.53	817,632	4,806	35.85	36.17	562,064	15,500	17,888	3,939	1,813	69,250	54,100			50,413		19,000	321
2026-02-02	T	ARE	34.98	35.755	34.59	35.49	0.19	768,107	4,165	35.36	35.56	411,282	22,689	21,002	2,400	2,725	74,800	136,637			57,335		14,100	20
2026-01-30	T	ARE	35.20	35.62	34.50	35.30	-0.44	776,861	4,104	35.14	35.43	615,945	20,918	18,043	6,532	1,274	31,200	2,047			48,813		10,800	354
2026-01-29	T	ARE	35.73	35.88	34.87	35.74	0.16	622,585	3,887	35.59	35.84	520,489	22,158	10,616	1,700	1,430	8,800	1,600			40,334		5,400	154
2026-01-28	T	ARE	34.80	35.60	34.54	35.58	0.78	600,837	4,232	35.10	35.65	417,100	25,906	15,575	6,719	1,688	50,600	4,429			46,316		14,000	485
2026-01-27	T	ARE	34.17	34.85	33.68	34.80	1.06	388,415	2,895	34.31	34.80	278,732	10,846	6,600	100	803	30,200	2,274			31,310		15,800	382
2026-01-26	T	ARE	33.76	34.25	33.42	33.74	-0.14	416,043	2,668	33.62	33.85	324,028	12,703	9,288	1,703	2,969	19,300	1,370			24,806		9,200	420
2026-01-23	T	ARE	34.31	34.78	33.68	33.88	-0.47	457,406	2,872	33.83	34.00	313,995	14,714	13,609	5,200	1,725	26,300	5,250			46,934		11,500	505
2026-01-22	T	ARE	34.11	34.70	33.68	34.35	0.36	574,657	4,337	34.30	34.49	346,680	21,697	14,727	13,500	2,047	47,600	6,455			82,315		10,900	306
2026-01-21	T	ARE	33.92	34.71	33.45	33.99	-0.02	544,383	4,000	33.87	34.21	369,103	26,241	18,782	2,710	1,246	45,393	2,234			46,189		17,300	242
2026-01-20	T	ARE	34.00	34.48	33.54	34.01	-0.17	651,962	3,861	33.89	34.10	441,731	24,002	15,184	7,627	1,347	86,363	8,062			38,258		15,800	440
2026-01-19	T	ARE	33.45	34.38	33.22	34.18	0.37	232,438	1,636	34.07	34.20	154,693	10,905	6,432	3,100	698	21,300	2,923			16,083		9,200	356
2026-01-16	T	ARE	33.47	34.14	33.24	33.81	0.65	577,159	4,385	33.65	33.95	389,605	23,319	33,900	13,914	578	42,300	6,524			33,111		18,200	716
2026-01-15	T	ARE	32.23	33.38	31.92	33.16	1.14	702,113	4,060	33.01	33.30	529,565	18,937	15,493	10,924	2,376	43,600	8,700			33,221		19,000	450
2026-01-14	T	ARE	32.94	33.24	31.475	32.02	-1.19	686,110	5,508	31.93	32.14	418,793	42,779	22,442	9,500	2,264	50,800	14,625			69,793		16,100	800
2026-01-13	T	ARE	32.41	33.30	31.99	33.21	0.75	732,842	3,646	32.88	33.21	505,408	16,285	23,184	8,900	6,133	57,100	6,227			72,683		14,300	65
2026-01-12	T	ARE	31.68	32.49	30.90	32.46	0.59	512,417	2,798	32.03	32.50	352,785	26,687	16,019	4,100	1,646	35,200	2,084			37,602		16,000	170
2026-01-09	T	ARE	31.00	32.00	30.91	31.87	0.80	322,466	2,239	31.84	31.95	222,847	8,708	7,850	4,200	782	34,692	1,984			16,820		10,700	373
2026-01-08	T	ARE	31.75	32.28	30.66	31.07	-0.80	465,842	3,026	30.95	31.17	295,320	36,303	18,216	2,300	3,426	37,100	3,073			31,562		10,300	1,106
2026-01-07	T	ARE	31.69	32.55	30.95	31.87	0.09	536,398	3,686	31.76	31.87	350,035	30,848	24,264	307	1,337	35,050	6,023			45,409		19,100	743
2026-01-06	T	ARE	31.82	32.535	31.58	31.78	-0.19	509,601	3,474	31.65	31.94	336,413	17,084	8,700	8,422	2,041	66,924	5,718			29,427		16,700	117
2026-01-05	T	ARE	31.13	32.74	30.51	31.97	0.45	583,903	4,139	31.83	32.06	390,052	29,164	22,808	3,600	979	55,900	3,035			38,969		14,000	511
2026-01-02	T	ARE	31.67	32.32	31.48	31.52	0.24	486,769	3,524	31.38	31.65	308,971	23,283	22,602	3,800	510	55,500	3,118			27,998		23,500	221
2025-12-31	T	ARE	31.23	32.63	31.04	31.28	0.07	332,758	1,660	31.21	31.44	213,786	15,301	40,673	5,223	974	17,543	5,712			12,457		9,200	50
2025-12-30	T	ARE	31.75	31.77	31.05	31.21	-0.90	460,285	2,331	31.11	31.44	342,743	14,554	11,877	11,400	344	28,200	2,519			24,468		10,400	373
2025-12-29	T	ARE	31.65	32.44	31.645	32.11	0.48	504,498	2,997	32.00	32.30	325,743	9,264	10,829	3,154	485	37,393	4,634			52,291		9,700	5
2025-12-24	T	ARE	31.73	31.90	31.41	31.63	-0.32	110,217	942	31.52	31.79	59,777	4,550	3,809	400	364	11,102	800			17,309		6,100	297
2025-12-23	T	ARE	31.81	32.32	31.57	31.95	0.10	518,442	3,620	31.84	32.15	334,150	12,303	24,329	3,300	1,229	64,700	3,169			40,372		13,900	158
2025-12-22	T	ARE	31.39	32.61	31.21	31.85	0.45	350,636	2,612	31.73	31.89	218,421	10,130	18,293	2,736	1,155	24,700	4,146			32,132		14,500	295
2025-12-19	T	ARE	31.03	31.53	30.92	31.40	0.55	434,457	2,762	31.25	31.45	286,268	15,172	18,636	2,500	938	33,404	2,875			38,627		10,100	309
2025-12-18	T	ARE	30.76	31.25	30.60	30.85	0.44	251,852	1,951	30.81	30.93	152,612	8,942	7,591	5,307	583	24,386	2,289			20,604		10,600	469
2025-12-17	T	ARE	31.28	31.28	29.90	30.41	-1.08	509,488	3,616	30.39	31.00	351,690	21,940	9,953	2,500	2,087	58,400	4,255			33,284		7,700	695
2025-12-16	T	ARE	31.06	31.66	30.90	31.49	0.33	327,116	2,606	31.42	31.68	229,003	17,870	7,801	6,600	1,340	18,100	2,736			18,629		8,900	474
2025-12-15	T	ARE	31.21	31.57	31.00	31.16	0.22	407,766	2,180	31.00	31.50	323,473	9,287	4,384	2,600	580	28,799	1,563			21,301		8,000	231
2025-12-12	T	ARE	31.13	31.30	30.30	30.94	-0.17	553,314	4,016	30.80	31.03	279,714	41,077	15,511	6,900	881	97,440	8,579			56,396		13,300	384
2025-12-11	T	ARE	31.33	31.43	30.30	31.11	-0.12	296,629	2,123	30.91	31.25	193,562	14,716	11,252	5,600	1,379	20,500	1,517			22,835		8,900	306
2025-12-10	T	ARE	31.87	31.87	30.79	31.23	-0.73	585,890	3,297	31.11	31.32	305,183	89,398	16,680	12,200	1,125	40,400	5,558			71,154		12,000	568
2025-12-09	T	ARE	30.89	32.03	30.21	31.96	1.02	910,593	6,055	31.90	32.00	561,924	25,928	23,299	20,700	1,295	66,400	4,784		39,800	82,101		23,500	903
2025-12-08	T	ARE	29.85	31.00	29.76	30.94	1.12	862,809	4,378	30.55	31.00	560,677	24,206	22,834	12,800	1,773	57,438	18,645		59,400	61,182		11,800	420
2025-12-05	T	ARE	28.39	29.93	28.34	29.82	1.40	852,471	5,489	29.82	29.92	515,294	47,918	23,258	9,600	1,612	137,800	13,632			59,308		19,900	356
2025-12-04	T	ARE	27.79	28.75	27.61	28.42	0.62	372,455	2,526	28.29	28.53	231,186	14,850	10,131	4,600	669	23,413	1,214			60,340		6,900	225
2025-12-03	T	ARE	28.04	28.27	27.50	27.80	-0.07	304,123	1,898	27.75	27.97	206,738	10,650	12,614	3,600	2,047	15,500	737			22,147		9,600	277
2025-12-02	T	ARE	28.40	28.49	27.51	27.87	-0.37	535,329	3,995	27.75	27.95	353,178	35,892	22,717	17,200	1,175	31,200	3,050			42,326		13,300	378
2025-12-01	T	ARE	27.27	28.935	26.84	28.24	0.96	866,562	4,564	28.20	28.32	619,257	31,259	13,763	13,400	1,579	78,800	12,170			45,897		26,500	343
2025-11-28	T	ARE	27.24	27.34	26.84	27.28	0.19	234,710	1,466	27.23	27.37	155,368	12,746	6,675	2,800	1,161	14,059	1,312			22,957		5,400	208
2025-11-27	T	ARE	27.37	27.46	26.86	27.09	-0.17	270,554	1,680	26.96	27.19	170,465	11,850	24,503	6,300	1,001	13,900	2,780			18,633		6,700	196
2025-11-26	T	ARE	26.44	27.56	26.44	27.26	0.77	790,584	4,163	27.16	27.38	569,711	26,084	12,712	12,203	3,123	63,745	7,100			59,742		14,400	472
2025-11-25	T	ARE	25.70	26.50	25.49	26.49	0.88	476,879	3,123	26.49	26.50	303,485	31,565	34,850	1,900	813	48,500	2,525			22,918		14,400	114
2025-11-24	T	ARE	25.75	26.02	25.28	25.61	0.08	596,335	4,030	25.51	25.74	398,531	21,150	13,364	7,100	2,931	46,800	7,560			32,043		10,900	130
2025-11-21	T	ARE	25.87	26.19	25.04	25.53	-0.12	614,229	4,267	25.37	25.61	392,959	24,932	23,320	7,000	2,655	48,500	5,171			54,556		15,400	128
2025-11-20	T	ARE	27.13	27.47	25.61	25.65	-1.20	717,921	4,320	25.62	26.34	403,131	109,481	10,516	7,445	1,319	51,200	9,938			52,039		16,600	418
2025-11-19	T	ARE	25.87	26.92	25.80	26.85	1.02	589,722	3,826	26.80	27.00	382,247	29,769	26,169	7,700	2,346	35,300	4,958			52,590		15,600	35
2025-11-18	T	ARE	25.42	25.90	25.08	25.83	0.41	565,816	3,763	25.50	25.83	384,557	32,650	14,619	6,603	1,028	27,300	4,600			53,716		15,500	125
2025-11-17	T	ARE	26.39	26.68	25.31	25.42	-0.95	914,709	5,671	25.38	25.85	664,052	61,761	20,989	7,409	1,344	52,786	11,671			40,155		18,600	230
2025-11-14	T	ARE	26.23	26.75	26.10	26.37	-0.15	481,210	3,785	26.25	26.45	330,614	20,600	18,843	3,800	703	31,300	6,052			35,214		12,200	400
2025-11-13	T	ARE	27.24	28.05	26.38	26.52	-0.85	809,723	5,190	26.42	26.69	548,191	37,400	21,323	8,600	2,716	60,300	6,117			53,069		17,600	122
2025-11-12	T	ARE	28.50	28.50	27.14	27.37	-1.04	945,140	4,520	27.37	27.73	723,167	35,420	38,005	3,600	7,482	36,500	7,320			35,941		26,400	322
2025-11-11	T	ARE	28.69	28.85	28.00	28.41	-0.15	576,150	2,972	28.08	28.50	378,180	20,359	40,968	3,900	1,746	60,400	4,345			30,972		14,100	187
2025-11-10	T	ARE	29.46	29.46	28.48	28.56	-0.56	630,726	3,280	28.40	28.89	420,323	27,150	12,813	2,500	1,292	44,725	4,500			60,676		12,400	347