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	ARR	9.49	9.75	9.45	9.60	0.05	32,585	168	9.49	9.71	22,663	2,700			100	2,200	1,301			3,621
2024-04-17	T	ARR	8.61	9.62	8.60	9.55	0.56	43,478	264	9.37	9.54	30,524	2,900	15		25	3,600	2,000			4,163
2024-04-16	T	ARR	8.76	9.04	8.76	9.02	0.19	13,772	67	8.61	9.02	6,070	100	5,400		59	1,200				733
2024-04-15	T	ARR	8.71	8.94	8.71	8.83	0.03	13,162	45	8.60	9.23	10,025		800			200	181			1,953
2024-04-12	T	ARR	8.85	8.85	8.71	8.81	-0.02	6,790	31	8.50	9.23	1,785		200		20	100	400			3,745
2024-04-11	T	ARR	8.98	8.98	8.77	8.77	-0.23	3,348	27	8.50	9.23	2,262		883		37		132			34
2024-04-10	T	ARR	8.73	9.00	8.51	9.00	0.10	14,127	77	8.61	9.23	6,514	1,000	5,210			200	201			902
2024-04-09	T	ARR	8.98	8.98	8.84	8.90	-0.11	1,721	19	8.19	8.90	1,204		200			100	200			17
2024-04-08	T	ARR	8.99	9.10	8.95	9.01	-0.07	6,079	35	8.32	9.23	1,414		1,600			100	1			2,863
2024-04-05	T	ARR	9.05	9.19	9.00	9.08		32,738	104	8.37	9.23	8,002	800	21,800		20	500	1,200			416
2024-04-04	T	ARR	9.04	9.08	9.04	9.08	0.07	4,530	25	8.37	9.23	3,729		600				1			179
2024-04-03	T	ARR	9.05	9.05	8.96	9.01	-0.03	20,675	94	8.32	9.08	14,023		2,400			900				2,301
2024-04-02	T	ARR	9.15	9.15	9.00	9.00	-0.17	4,744	35	9.00	9.08	3,502	100	500				1			502
2024-04-01	T	ARR	9.19	9.27	9.14	9.14	-0.13	7,442	30	9.00	9.23	1,900	200	4,900			100	308			9
2024-03-28	T	ARR	9.30	9.53	9.27	9.27	-0.06	107,460	289	9.01	9.41	73,859	1,400	26,600			600	1,700			3,245
2024-03-27	T	ARR	9.17	9.35	9.12	9.33	0.19	34,653	114	9.01	9.38	24,555		7,900		143	600				1,404
2024-03-26	T	ARR	9.06	9.14	8.94	9.14	0.06	94,220	122	8.71	9.21	47,400	10,900	14,800	500	210	17,200	301			2,809
2024-03-25	T	ARR	8.97	9.15	8.97	9.05		6,231	29	8.51	9.21	3,000		1,900		30					301
2024-03-22	T	ARR	9.20	9.20	9.05	9.08	-0.02	3,275	30	8.52	9.21	1,707	100	1,028			100	1			318
2024-03-21	T	ARR	8.98	9.10	8.96	9.10	0.16	13,039	46	8.51	9.27	4,990		5,200			1,200	1,299			200
2024-03-20	T	ARR	8.77	8.97	8.77	8.97	-0.06	3,474	30	8.51	9.03	1,890		1,001		71		100			10
2024-03-19	T	ARR	9.00	9.08	8.93	9.03	0.07	35,459	111	8.55	9.03	19,000	7	14,901		101	100	200			908
2024-03-18	T	ARR	8.94	9.02	8.94	8.96	-0.02	13,614	22	8.90	9.02	3,163	100	2,820				101			7,400
2024-03-15	T	ARR	8.93	9.12	8.93	8.98	0.02	56,854	151	8.90	9.29	20,481	1,500	16,115			6,900	301			6,606
2024-03-14	T	ARR	8.88	8.96	8.77	8.96	0.15	31,656	86	8.86	8.99	13,285	300	6,550	400		400	500			3,704
2024-03-13	T	ARR	8.86	8.88	8.73	8.81	0.07	19,009	60	8.71	8.88	6,270	960	3,776	100			201			3,299
2024-03-12	T	ARR	8.74	8.76	8.70	8.72	-0.06	7,084	33	8.60	8.88	1,190	900	782			800				1,901
2024-03-11	T	ARR	8.72	8.81	8.72	8.78		11,219	39	8.65	8.78	6,573	100	2,350		45	1,900	225			26
2024-03-08	T	ARR	8.93	8.93	8.75	8.78	-0.08	25,206	77	8.65	8.81	8,800	900	13,232	100		200	1			972
2024-03-07	T	ARR	8.95	9.02	8.74	8.86	0.10	33,976	143	8.75	9.06	16,360	300	13,100		83	500	2,550			1,083
2024-03-06	T	ARR	8.76	8.92	8.69	8.76	0.07	34,265	155	8.69	8.95	16,108	1,300	13,435		44	600	1,500			1,276
2024-03-05	T	ARR	9.02	9.02	8.69	8.69	-0.16	21,566	118	8.69	8.89	8,220		10,708			400	1,200			1,038
2024-03-04	T	ARR	9.25	9.25	8.81	8.85	-0.34	75,565	404	8.85	9.30	34,115	3,401	31,801		90	2,000	2,701			1,337
2024-03-01	T	ARR	9.33	9.33	8.69	9.19	0.13	81,714	333	8.85	9.30	64,165	1,200	9,000		25	1,700	3,900			1,659
2024-02-29	T	ARR	8.12	9.17	8.12	9.06	0.98	58,224	287	8.90	9.35	43,539	4,126	5,071			1,200	1,801			2,140
2024-02-28	T	ARR	7.98	8.08	7.80	8.08	0.08	10,599	60	6.80	8.18	7,882	100	15		50	1,200	201			1,151
2024-02-27	T	ARR	8.07	8.17	7.98	8.00	-0.11	19,148	85	7.99	8.18	10,247	500	2,300			800	1,200			1,101
2024-02-26	T	ARR	8.06	8.11	7.915	8.11	0.10	19,549	92	7.61	8.25	7,177	1,200	401			1,400	101			4,320
2024-02-23	T	ARR	7.80	8.06	7.77	8.01	0.11	132,891	326	7.92	8.25	64,700	1,400	15,900			5,400	601			29,090
2024-02-22	T	ARR	8.11	8.11	7.83	7.90	-0.19	37,207	96	7.78	8.25	9,784		4,600	200	121	1,500	600			20,402
2024-02-21	T	ARR	7.75	8.24	7.75	8.09	0.03	16,003	79	7.78	8.14	9,275	200	3,403		1	900	1,400			589
2024-02-20	T	ARR	7.80	8.07	7.70	8.07	0.24	10,404	38	8.06	8.07	8,908	200	433	100		400	101			259
2024-02-16	T	ARR	7.80	7.85	7.80	7.83	0.03	1,862	57	7.51	7.86	1,253		31							403
2024-02-15	T	ARR	7.62	7.80	7.62	7.80	0.15	7,185	39	7.02	7.80	2,301		3,540		30	500				786
2024-02-14	T	ARR	7.81	7.92	7.65	7.65	-0.22	4,627	33	7.40	7.80	1,753		100		60	300	334			1,965
2024-02-13	T	ARR	7.80	7.93	7.73	7.87	-0.02	15,857	108	7.48	7.93	8,050	400	3,610		50	1,200	267			1,970
2024-02-12	T	ARR	7.96	8.00	7.86	7.89	-0.07	5,938	49	7.15	7.99	3,169		400			300	201			1,088
2024-02-09	T	ARR	8.02	8.17	7.96	7.96	-0.04	9,042	62	7.75	7.99	6,522	200	600			500	1			1,102
2024-02-08	T	ARR	8.14	8.17	8.00	8.00	-0.15	14,670	64	7.75	8.23	4,106		5,900			300				4,323
2024-02-07	T	ARR	7.92	8.15	7.92	8.15	-0.12	4,624	33	7.76	8.17	2,450	200	100			100	201			1,572
2024-02-06	T	ARR	8.17	8.27	8.16	8.27	0.03	7,626	52	7.91	8.27	4,600	100	1,650				200			976
2024-02-05	T	ARR	8.36	8.36	8.08	8.24	-0.13	29,482	118	7.82	8.27	19,284	200	5,300			2,900	3			1,564
2024-02-02	T	ARR	7.76	8.43	7.76	8.37	-0.02	40,378	151	6.80	10.52	23,471	600	11,055	200	50	2,400	600			963
2024-02-01	T	ARR	8.29	8.44	8.19	8.41	0.15	93,904	250	7.77	8.70	69,100	4,700	11,137			3,700	1			2,866
2024-01-31	T	ARR	7.77	8.27	7.77	8.26	0.20	55,248	78	7.91	8.26	49,550	700	2,100			500	201			777
2024-01-30	T	ARR	7.91	8.06	7.85	8.06	0.11	13,242	68	6.80	8.29	5,486	200	3,200				300			3,401
2024-01-29	T	ARR	7.99	7.99	7.93	7.95	-0.14	6,412	55	6.80	8.29	3,231	250	108	100		300	1			2,421
2024-01-26	T	ARR	7.76	8.45	7.76	8.09	0.18	25,197	144	7.97	8.55	19,138		3,700			1,300	1			1,027
2024-01-25	T	ARR	7.90	7.91	7.83	7.91	-0.04	46,415	177	7.11	7.97	11,831	2,532	3,200			1,400	200			21,834
2024-01-24	T	ARR	7.89	7.95	7.84	7.95	0.04	4,928	40	7.57	7.97	2,427	100	50			200	100			2,050
2024-01-23	T	ARR	7.91	7.92	7.80	7.91	0.05	6,502	36	7.21	7.97	3,175		3,119		5		1			202
2024-01-22	T	ARR	7.79	7.94	7.79	7.86	0.08	6,220	61	7.85	8.03	5,551	200			49	100	1			159
2024-01-19	T	ARR	7.43	7.95	7.43	7.78	0.18	57,560	275	7.73	8.03	24,322	1,000	21,312	100		3,200	2,800			4,761