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	AVL	0.07	0.07	0.065	0.07	0.005	755,117	121	0.065	0.07	221,829	169,228	155,000	84,000			73,149			36,200			14,678
2026-02-05	T	AVL	0.075	0.075	0.065	0.07		1,312,052	151	0.065	0.07	619,098	253,280	40,000	162,000	6,900		151,000			57,116		15,000	4,305
2026-02-04	T	AVL	0.075	0.075	0.07	0.07		991,109	158	0.07	0.075	285,216	258,878	153,000	186,000	22,000	24,000	40,000			6,249		13,000	1,123
2026-02-03	T	AVL	0.07	0.075	0.065	0.07		1,920,504	270	0.07	0.075	1,139,630	190,528	77,000	149,000	25,300	65,000	220,396			8,473		2,000	40,618
2026-02-02	T	AVL	0.07	0.07	0.065	0.07		1,334,016	174	0.065	0.07	449,318	240,022	133,000	140,000	500	130,000	126,527			76,989			35,837
2026-01-30	T	AVL	0.075	0.075	0.065	0.07	-0.005	6,134,536	452	0.065	0.07	2,467,830	505,516	526,437	1,290,000	30,218	188,000	163,000			70,326		673,000	217,982
2026-01-29	T	AVL	0.08	0.08	0.07	0.08	0.005	1,950,947	237	0.075	0.08	1,034,726	322,122	28,150	229,000	92,750	3,000	37,000			33,429		125,000	44,666
2026-01-28	T	AVL	0.08	0.085	0.075	0.08		4,043,698	402	0.075	0.08	2,684,182	87,085	219,000	353,000	223,750	9,000	235,276			120,419		6,000	102,893
2026-01-27	T	AVL	0.08	0.085	0.075	0.08		1,525,306	322	0.075	0.08	849,628	183,000	29,373	169,000	81,375	2,000	102,281			88,285		12,000	5,681
2026-01-26	T	AVL	0.085	0.085	0.08	0.085		3,651,024	555	0.08	0.085	895,285	1,001,508	241,000	377,000	323,500	14,000	303,000			160,998		53,000	275,176
2026-01-23	T	AVL	0.085	0.085	0.08	0.085		3,526,153	607	0.08	0.085	1,446,716	329,000	625,001	207,000	56,250	37,000	485,000			181,219		138,000	13,233
2026-01-22	T	AVL	0.08	0.085	0.075	0.085		3,441,893	557	0.08	0.085	923,068	544,737	313,000	1,019,000	62,350	38,000	178,030			240,500			64,531
2026-01-21	T	AVL	0.085	0.085	0.075	0.085		4,776,321	652	0.08	0.085	2,326,047	719,084	185,000	406,000	302,830	162,000	576,000			72,938		14,000	2,196
2026-01-20	T	AVL	0.09	0.095	0.08	0.085	-0.005	8,715,418	1,134	0.08	0.085	3,510,801	609,974	1,239,197	1,355,000	106,940	160,000	848,000			490,643		103,000	259,975
2026-01-19	T	AVL	0.08	0.09	0.07	0.09	0.015	7,949,803	832	0.09	0.095	5,318,338	301,626	50,062	713,000	206,515	199,000	640,000			242,395		147,000	121,066
2026-01-16	T	AVL	0.08	0.08	0.075	0.08		4,036,956	364	0.075	0.08	2,298,477	106,452	177,000	780,000	73,958	126,000	352,000			61,148		42,000	13,506
2026-01-15	T	AVL	0.08	0.08	0.07	0.08	0.005	5,258,367	467	0.075	0.08	2,701,624	590,433	135,444	448,000	136,000	101,000	949,000			142,694		45,000	2,647
2026-01-14	T	AVL	0.075	0.08	0.07	0.08	0.005	2,126,007	296	0.075	0.08	1,394,170	124,546	20,000	86,000	58,500	2,000	313,000			44,701		78,000	1,921
2026-01-13	T	AVL	0.08	0.085	0.075	0.08		2,357,301	302	0.075	0.08	1,020,356	262,318	498,119	133,000	95,020	19,000	152,000			65,720		65,000	45,373
2026-01-12	T	AVL	0.08	0.085	0.075	0.08		3,927,585	381	0.075	0.08	1,762,048	191,063	511,031	673,000	53,490	251,000	260,000			56,274		101,000	63,676
2026-01-09	T	AVL	0.08	0.08	0.07	0.08		4,335,265	427	0.075	0.08	1,555,489	551,910	545,000	850,000	76,250	39,000	517,000			17,023		82,000	99,752
2026-01-08	T	AVL	0.08	0.085	0.07	0.08	-0.005	6,964,083	820	0.075	0.08	3,331,479	718,283	427,162	1,146,000	34,500	114,000	875,000			181,324		91,000	35,663
2026-01-07	T	AVL	0.065	0.085	0.065	0.085	0.025	21,537,324	1,514	0.08	0.085	10,374,396	2,860,814	2,795,108	2,078,000	91,357	417,000	1,734,000			340,605		309,000	501,829
2026-01-06	T	AVL	0.055	0.065	0.05	0.06	0.005	7,272,158	418	0.06	0.065	4,100,127	295,782	966,000	925,000	360,500	122,000	343,000			26,628		106,000	24,430
2026-01-05	T	AVL	0.055	0.055	0.05	0.055		1,167,639	136	0.05	0.055	471,527	21,000	56,000	297,000		185,000	69,000			32,450			33,241
2026-01-02	T	AVL	0.055	0.055	0.05	0.055	0.005	1,595,860	147	0.05	0.055	270,529	2,880	457,750	531,000	100		114,000			174,362			39,244
2025-12-31	T	AVL	0.055	0.055	0.05	0.055	0.005	712,174	109	0.05	0.055	185,441	30,000	110,000	184,000	1,700	26,000	116,000			48,128		2,000	4,679
2025-12-30	T	AVL	0.05	0.055	0.05	0.05	-0.0025	2,941,565	147	0.05	0.055	994,230	271,525	998,000	36,000			222,000			10,261		88,000	308,249
2025-12-29	T	AVL	0.055	0.055	0.05	0.05	-0.0025	2,594,943	207	0.05	0.055	771,646	71,800	751,000	423,000	1,350		228,000			252,515			93,689
2025-12-24	T	AVL	0.05	0.055	0.05	0.05	-0.0025	459,399	54	0.05	0.055	124,840		150,000	41,000	100		4,000			138,408
2025-12-23	T	AVL	0.05	0.055	0.05	0.05	-0.0025	876,507	135	0.05	0.055	268,887		121,000	198,000	270		74,000			119,871			93,749
2025-12-22	T	AVL	0.05	0.055	0.05	0.055	0.0025	1,951,332	182	0.05	0.055	447,557	24,520	1,045,000	66,000	8	58,000	103,000			41,863		48,000	114,251
2025-12-19	T	AVL	0.05	0.055	0.05	0.05	-0.005	1,468,844	168	0.05	0.055	131,360	3,064	640,000	98,000	18	1,000	68,000			34,059		230,000	246,041
2025-12-18	T	AVL	0.055	0.055	0.05	0.055		2,633,089	111	0.05	0.055	457,030	210,000	750,000	377,000			1,000			161,050		520,000	156,509
2025-12-17	T	AVL	0.055	0.055	0.05	0.05	-0.005	968,953	113	0.05	0.055	238,989	8,000	98,000	160,000	1,221	134,000	188,000			97,523			42,175
2025-12-16	T	AVL	0.055	0.055	0.05	0.055	0.005	1,453,577	91	0.05	0.055	515,229		107,000	247,000	550	2,000	460,000			119,862			811
2025-12-15	T	AVL	0.055	0.06	0.05	0.055		2,696,037	165	0.05	0.055	336,553	401,659	1,514,000	73,000	26,400	59,000	46,000			74,330			164,178
2025-12-12	T	AVL	0.055	0.06	0.055	0.06	0.005	1,700,929	214	0.05	0.06	1,173,407	26,092	39,000	112,000	102,818	25,000	181,000			25,171			13,097
2025-12-11	T	AVL	0.055	0.06	0.055	0.06	0.005	903,694	137	0.055	0.06	366,057	64,000	183,000	51,000	8,500		118,000			14,227		10,000	87,615
2025-12-10	T	AVL	0.06	0.06	0.055	0.06		2,252,491	186	0.055	0.06	459,876	57,028	38,000	547,000	947	1,000	483,000			48,349		65,000	551,240
2025-12-09	T	AVL	0.06	0.06	0.055	0.06		752,586	112	0.06	0.065	587,917		30,000	4,000	55,000	10,000	20,000			43,050			268
2025-12-08	T	AVL	0.055	0.065	0.055	0.06		1,014,514	195	0.055	0.06	587,646	140,748	3,000	85,000	51,121		74,000			38,694		30,000	471
2025-12-05	T	AVL	0.065	0.065	0.06	0.065		713,296	117	0.06	0.065	265,346	52,252	22,000	153,000	150	3,000	146,000			48,530		3,000	19,116
2025-12-04	T	AVL	0.055	0.065	0.055	0.065	0.005	2,676,117	154	0.06	0.065	907,312	274,300	138,000	929,000	13,050		225,000			187,903			378
2025-12-03	T	AVL	0.055	0.06	0.055	0.06		1,756,955	143	0.055	0.06	389,625		281,000	570,000	770	90,000	261,000			154,610			8,950
2025-12-02	T	AVL	0.06	0.06	0.055	0.06		2,186,978	138	0.055	0.06	307,919	221,334	205,000	1,196,000	1,866		216,000			35,951			585
2025-12-01	T	AVL	0.06	0.06	0.055	0.06		884,317	110	0.055	0.06	273,791	1,328	6,000	125,000			468,000			7,351		1,000	83
2025-11-28	T	AVL	0.06	0.065	0.055	0.06		2,400,373	228	0.055	0.06	798,610	484,000	245,000	429,000	43,000		300,000			30,435		68,000	1,700
2025-11-27	T	AVL	0.06	0.06	0.055	0.06	0.0025	762,414	99	0.055	0.06	332,051	1,588	304,000	59,000	90		56,000			6,357			818
2025-11-26	T	AVL	0.055	0.06	0.055	0.06	0.01	6,373,623	324	0.055	0.06	2,231,291	227,474	1,774,000	535,000	126,340	411,000	403,000			150,875		498,000	12,888
2025-11-25	T	AVL	0.05	0.055	0.045	0.055	0.005	4,860,538	263	0.05	0.055	2,072,906	259,574	431,000	1,101,000	1,740		486,000			374,867		12,000	120,000
2025-11-24	T	AVL	0.05	0.05	0.045	0.05	0.0025	6,069,727	224	0.045	0.05	1,573,194	661,100	512,000	810,000	300,080		63,000			582,587		1,340,000	171,031
2025-11-21	T	AVL	0.05	0.05	0.045	0.05		6,967,257	247	0.045	0.05	3,807,740	371,246	1,130,000	236,000	29,948	293,000	741,100			11,102			342,938
2025-11-20	T	AVL	0.05	0.055	0.05	0.055		2,979,223	297	0.05	0.055	1,562,349	469,315	10,000	516,000	90,800	33,000	245,000			47,941		2,000	737
2025-11-19	T	AVL	0.055	0.055	0.05	0.05		3,415,565	180	0.05	0.055	2,343,940	278,920	25,000	496,000	153,600	14,000	95,000			6,823			1,087
2025-11-18	T	AVL	0.06	0.06	0.05	0.05	-0.0075	9,238,328	417	0.05	0.055	4,692,381	160,798	528,000	1,569,000	452,250	22,000	365,000			41,676		1,138,000	263,800
2025-11-17	T	AVL	0.06	0.06	0.055	0.06	0.005	1,726,573	189	0.055	0.06	1,125,637	97,100	7,000	208,000	7,913	19,000	216,000			41,947			100
2025-11-14	T	AVL	0.05	0.06	0.05	0.06	0.005	1,974,436	257	0.055	0.06	1,220,745	63,920	149,000	174,000	37,023	1,000	154,000			30,559		81,000	58,643
2025-11-13	T	AVL	0.06	0.06	0.05	0.06		6,768,674	469	0.055	0.06	4,305,396	697,932	160,000	226,000	335,700	265,000	186,000			258,584		291,000	39,359
2025-11-12	T	AVL	0.065	0.065	0.05	0.055	-0.01	15,591,251	884	0.055	0.06	4,963,755	805,343	2,087,000	3,047,000	174,600	110,000	983,000			575,027		2,711,000	86,038
2025-11-11	T	AVL	0.07	0.075	0.06	0.065	-0.005	11,428,649	551	0.06	0.065	4,298,769	1,851,812	1,065,000	996,000	160,500	5,000	395,000			160,867		1,878,000	599,371
2025-11-10	T	AVL	0.07	0.075	0.065	0.07		2,405,676	376	0.065	0.07	623,953	581,838	275,000	163,000		1,000	69,000			70,517		4,000	613,441
2025-11-07	T	AVL	0.07	0.07	0.065	0.07		1,426,413	180	0.07	0.075	692,555	193,200	179,000	146,000	31,253		27,000			41,376			112,245