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-Pure	X-Chi-X	H-CX2	D-CXD	L-LiquidNet	M-TriAct	I-Instinet	Y-Lynx	S-CS2
2024-04-18	T	ACB	7.87	9.19	7.81	9.01	0.97	5,112,309	18,484	8.97	9.01	2,943,302	294,019	363,790	222,600	17,659	907,447	217,100			74,002		9,700	11,783
2024-04-17	T	ACB	8.10	8.49	7.50	8.04	-0.13	4,344,192	17,553	8.01	8.05	2,115,504	233,530	247,012	342,400	7,700	732,633	531,573			66,381		9,000	8,500
2024-04-16	T	ACB	8.46	8.53	7.81	8.17	-0.46	4,658,421	18,006	8.15	8.17	2,529,821	236,451	229,355	178,300	8,450	843,200	491,810			71,976		22,800	9,000
2024-04-15	T	ACB	9.18	9.39	8.53	8.63	-0.45	4,072,436	16,236	8.63	8.68	2,175,165	312,579	230,550	107,100	10,296	505,500	587,626			82,644		7,400	10,877
2024-04-12	T	ACB	9.25	10.12	8.90	9.08	-0.32	7,931,675	30,296	9.08	9.10	4,499,373	552,036	568,340	154,200	28,074	874,180	951,589			154,012		43,200	26,340
2024-04-11	T	ACB	9.73	10.15	8.61	9.40	0.18	7,357,886	28,723	9.31	9.40	4,119,960	712,940	550,040	80,300	10,828	842,800	830,019			96,996		19,800	18,550
2024-04-10	T	ACB	8.19	10.15	8.13	9.22	0.61	8,282,581	31,403	9.20	9.30	4,526,903	876,405	476,421	131,300	25,811	840,702	1,073,778			133,024		42,700	30,100
2024-04-09	T	ACB	8.99	9.35	8.20	8.61	-0.84	5,588,329	23,516	8.61	8.65	3,054,219	386,500	337,825	179,400	14,918	711,100	704,107			99,964		17,700	28,025
2024-04-08	T	ACB	8.92	10.10	8.78	9.45	0.43	9,201,954	35,260	9.43	9.50	5,560,033	534,322	514,406	161,000	19,998	880,800	1,209,633			160,862		55,900	19,725
2024-04-05	T	ACB	9.27	10.37	8.23	9.02	-0.58	11,207,964	42,037	8.95	9.02	5,964,680	1,112,634	768,382	148,400	34,233	1,254,350	1,516,093			198,754		14,200	43,609
2024-04-04	T	ACB	9.85	11.97	8.72	9.60	-0.15	16,156,681	74,229	9.54	9.60	7,946,063	1,134,963	884,628	254,700	79,030	1,961,480	3,212,613			431,249		22,700	29,909
2024-04-03	T	ACB	6.84	9.94	6.71	9.75	2.97	12,132,569	50,917	9.70	9.79	6,091,605	1,143,343	486,781	123,300	51,985	1,695,527	2,168,799			186,172		50,100	13,158
2024-04-02	T	ACB	5.79	7.43	5.79	6.78	0.97	6,070,603	19,587	6.77	6.81	3,020,575	970,905	232,607	60,500	13,515	824,025	821,965			62,511		1,800	20,000
2024-04-01	T	ACB	5.81	5.96	5.64	5.81	-0.12	2,269,959	8,428	5.81	5.86	988,993	525,203	109,767	29,000	4,195	280,400	296,072			15,350		8,000	3,100
2024-03-28	T	ACB	6.29	6.74	5.83	5.93	-0.51	6,165,230	20,792	5.93	5.95	3,143,786	899,500	259,901	191,800	36,715	858,200	550,102			78,558		49,900	14,500
2024-03-27	T	ACB	5.85	6.44	5.45	6.44	0.74	6,130,846	20,092	6.38	6.44	3,020,216	939,500	161,767	111,000	13,126	1,029,000	648,869			86,078		54,100	21,000
2024-03-26	T	ACB	5.36	6.67	5.35	5.70	0.10	5,613,568	17,816	5.68	5.80	2,618,973	1,157,402	208,371	54,200	16,516	703,850	723,286			39,960		29,900	36,514
2024-03-25	T	ACB	6.45	6.50	5.51	5.60	-1.00	4,749,964	17,077	5.60	5.64	2,472,243	844,601	174,249	91,500	16,989	503,200	503,020			29,011		67,500	18,977
2024-03-22	T	ACB	5.21	6.70	5.18	6.60	1.41	6,637,182	22,303	6.55	6.60	3,821,025	488,415	299,468	27,900	16,949	633,419	1,189,177			87,378			14,222
2024-03-21	T	ACB	5.23	5.28	4.93	5.19	0.03	1,993,577	5,992	5.18	5.19	1,085,238	369,700	71,200	20,000	5,657	207,500	221,472			5,235		700	1,400
2024-03-20	T	ACB	5.14	5.31	4.81	5.16	0.22	3,446,841	9,599	5.15	5.18	1,760,875	647,860	249,977	11,900	9,209	416,300	320,877			12,996			6,900
2024-03-19	T	ACB	4.90	5.14	4.51	4.94	-0.06	3,448,843	9,115	4.91	4.97	1,928,496	425,700	231,332	19,700	7,966	362,100	435,420			14,110			7,700
2024-03-18	T	ACB	4.48	5.34	4.48	5.00	0.66	3,831,075	12,238	4.99	5.04	1,873,458	907,108	255,270	16,200	10,802	312,450	397,557			27,789			8,545
2024-03-15	T	ACB	3.95	4.34	3.91	4.34	0.43	1,884,545	4,414	4.20	4.35	1,301,541	290,600	43,500	5,800	2,795	115,100	109,275			8,493			2,200
2024-03-14	T	ACB	4.00	4.00	3.84	3.91	-0.07	1,044,443	2,627	3.89	3.93	680,948	167,102	16,901	4,100	1,981	101,700	62,206			3,699			1,800
2024-03-13	T	ACB	3.95	4.10	3.93	3.98	0.03	1,092,546	2,849	3.98	4.02	682,122	217,310	17,164	5,000	3,023	75,100	85,424			3,506			700
2024-03-12	T	ACB	4.08	4.08	3.90	3.95	-0.13	1,221,834	2,951	3.91	3.96	770,861	194,304	37,797	3,700	2,144	102,000	94,985			9,303			1,300
2024-03-11	T	ACB	4.30	4.40	4.05	4.08	-0.20	1,293,107	3,051	4.06	4.08	831,949	221,800	41,766	5,100	2,183	72,800	108,329			3,675			1,400
2024-03-08	T	ACB	4.20	4.44	4.20	4.28	0.15	1,865,482	4,741	4.25	4.31	1,079,100	296,846	76,700	11,300	3,797	244,700	141,401			4,492			3,200
2024-03-07	T	ACB	4.02	4.27	3.99	4.13	0.08	1,033,107	2,825	4.13	4.18	626,498	140,025	34,200	4,200	3,680	126,200	86,001			4,046			3,100
2024-03-06	T	ACB	3.95	4.15	3.915	4.05	0.11	1,202,526	2,993	3.98	4.08	708,917	188,154	9,402	4,400	3,568	176,100	102,918			4,063			1,985
2024-03-05	T	ACB	4.05	4.07	3.87	3.94	-0.16	1,105,007	3,009	3.93	3.94	633,774	217,202	17,302	4,800	2,129	134,100	84,701			4,604			800
2024-03-04	T	ACB	4.30	4.31	4.03	4.10	-0.21	1,179,671	2,622	4.10	4.12	813,771	133,538	7,900	4,500	3,259	125,900	78,402			2,663			1,700
2024-03-01	T	ACB	4.29	4.39	4.06	4.31	0.04	1,489,082	3,403	4.29	4.35	984,851	227,900	10,699	4,400	4,415	111,200	127,501			5,252			4,320
2024-02-29	T	ACB	4.42	4.48	4.23	4.27	-0.13	1,093,801	2,633	4.25	4.32	601,017	232,601	6,500	3,600	2,380	147,000	91,411			1,993			1,100
2024-02-28	T	ACB	4.41	4.61	4.37	4.40	-0.09	1,257,416	3,249	4.37	4.43	749,862	220,900	18,400	9,900	5,314	122,400	115,166			2,550			7,000
2024-02-27	T	ACB	4.36	4.56	4.35	4.49	0.14	1,243,844	3,435	4.46	4.52	681,278	197,716	8,715	7,800	4,149	154,800	176,805			2,583			5,000
2024-02-26	T	ACB	4.39	4.57	4.30	4.35	-0.04	1,305,278	3,116	4.33	4.38	684,817	241,904	14,238	9,800	4,261	186,500	148,200			2,730			5,000
2024-02-23	T	ACB	4.41	4.515	4.20	4.39	0.01	1,245,405	3,021	4.37	4.43	593,023	253,118	9,700	14,400	4,562	158,600	188,762			3,810			8,801
2024-02-22	T	ACB	4.58	4.60	4.28	4.38	-0.17	1,243,512	3,306	4.38	4.42	542,991	250,671	6,150	32,600	3,635	208,100	178,841			10,992			2,676
2024-02-21	T	ACB	4.69	4.69	4.42	4.55	-0.20	1,505,498	3,647	4.55	4.59	732,579	257,707	16,900	32,300	5,292	218,000	229,900			6,520		200	2,600
2024-02-20	T	ACB	4.89	5.08	4.61	4.75	-0.45	1,318,467	2,631	4.65	4.75	752,423	337,210	500	6,700	2,238	167,100	36,900			3,809			6,000
Consolidation 10 old shares to 1 new
2024-02-16	T	ACB	0.53	0.53	0.51	0.52		2,294,899	1,499	0.51	0.53	876,137	293,000	379,500	406,500	40,773	71,500	129,000			46,196
2024-02-15	T	ACB	0.54	0.54	0.51	0.52		4,494,893	1,907	0.52	0.54	1,192,649	450,500	881,128	405,500	80,272	1,023,500	181,567			205,158		19,500	36,005
2024-02-14	T	ACB	0.53	0.54	0.52	0.52	-0.01	2,117,913	1,140	0.52	0.54	629,075	380,500	322,095	327,000	33,320	187,000	150,000			20,334		9,000	275
2024-02-13	T	ACB	0.54	0.54	0.52	0.53		2,203,995	1,194	0.52	0.54	710,135	434,036	291,500	138,000	19,417	354,500	118,000			33,792			2,070
2024-02-12	T	ACB	0.58	0.58	0.52	0.53	-0.04	5,120,131	1,921	0.53	0.54	2,898,457	574,500	195,602	243,000	69,633	462,500	127,116			45,798			20,277
2024-02-09	T	ACB	0.55	0.60	0.55	0.57	0.03	2,557,642	1,503	0.57	0.58	1,057,295	410,500	249,150	182,500	48,739	271,000	117,708			107,335		3,500	10
2024-02-08	T	ACB	0.56	0.56	0.52	0.54	0.02	2,705,211	1,155	0.53	0.55	1,717,703	274,000	87,933	139,000	6,934	200,000	137,000			59,498			4,500
2024-02-07	T	ACB	0.55	0.55	0.52	0.52	-0.03	2,198,171	939	0.52	0.54	1,451,103	205,501	103,005	141,500	11,835	151,000	47,500			18,785
2024-02-06	T	ACB	0.52	0.55	0.52	0.55	0.02	1,699,024	967	0.54	0.55	870,097	226,000	65,500	165,500	11,907	230,000	61,014			45,934			9,785
2024-02-05	T	ACB	0.53	0.54	0.51	0.53	0.01	1,504,911	980	0.51	0.53	830,587	130,502	41,000	121,500	20,310	158,500	80,625			27,640		5,500
2024-02-02	T	ACB	0.54	0.54	0.52	0.52	-0.03	1,297,338	902	0.52	0.53	738,115	198,002	13,009	97,500	10,393	158,000	37,500			25,657		4,500	166
2024-02-01	T	ACB	0.51	0.55	0.51	0.55	0.03	2,799,369	1,456	0.53	0.55	1,330,789	409,502	297,183	218,000	81,171	183,500	97,500			110,335			4,700
2024-01-31	T	ACB	0.52	0.525	0.50	0.52	-0.01	2,915,784	1,259	0.51	0.52	1,181,847	311,000	377,308	358,000	113,096	153,500	124,033			111,771		20,000	20,500
2024-01-30	T	ACB	0.54	0.55	0.53	0.53	-0.01	778,861	502	0.53	0.54	428,563	86,500	9,500	43,000	2,807	43,500	17,000			130,801		1,000
2024-01-29	T	ACB	0.52	0.55	0.52	0.54	0.005	1,254,972	779	0.54	0.55	545,767	212,500	37,000	151,500	6,354	145,000	31,041			30,148
2024-01-26	T	ACB	0.55	0.55	0.53	0.535	-0.015	717,773	584	0.53	0.54	277,726	101,000	74,500	77,500	6,414	29,500	29,500			34,324			75,508
2024-01-25	T	ACB	0.53	0.55	0.525	0.55	0.03	1,292,854	818	0.54	0.55	652,999	86,100	61,000	83,500	35,421	204,500	37,000			35,828			1,503
2024-01-24	T	ACB	0.56	0.56	0.51	0.52	-0.03	4,180,121	1,689	0.52	0.54	2,072,480	508,500	167,500	389,500	146,083	399,000	165,666			265,512		13,000	126
2024-01-23	T	ACB	0.57	0.58	0.55	0.55	-0.02	1,073,268	734	0.55	0.57	518,634	174,500	132,000	99,000	18,354	67,000	25,613			29,777
2024-01-22	T	ACB	0.55	0.58	0.55	0.57	0.02	1,324,659	929	0.56	0.57	543,190	216,500	94,000	141,500	18,849	105,000	33,354			108,631