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
2024-04-24	T	AVL	0.07	0.08	0.07	0.075		408,803	78	0.07	0.075	51,000	18,000	34,000	58,000	9,750		214,000			2,795			20,000
2024-04-23	T	AVL	0.075	0.08	0.07	0.08		269,119	83	0.075	0.08	125,751	19,000	53,000	24,000	755		41,000			3,932
2024-04-22	T	AVL	0.08	0.08	0.07	0.08	0.005	427,891	91	0.075	0.08	155,108	49,000	87,000	21,000	44,630		66,000			2,670
2024-04-19	T	AVL	0.08	0.08	0.075	0.08		42,439	25	0.075	0.08	6,450	9,000		10,000	10,490	1,000	5,000			499
2024-04-18	T	AVL	0.08	0.08	0.075	0.08	0.005	204,370	46	0.075	0.08	84,600	15,000	23,000		64,423		15,000			2,075
2024-04-17	T	AVL	0.075	0.08	0.075	0.08	0.005	248,132	50	0.075	0.08	30,443	47,000	6,000		8,000		154,000			1,419
2024-04-16	T	AVL	0.08	0.08	0.075	0.075	-0.005	185,134	43	0.075	0.08	54,129	14,000	47,000	13,000	11,000		41,000			2,005			2,000
2024-04-15	T	AVL	0.08	0.08	0.075	0.075	-0.005	81,711	26	0.075	0.08	27,105		11,000	15,000	500		21,000			743			5,600
2024-04-12	T	AVL	0.08	0.08	0.08	0.08		201,241	22	0.075	0.08	132,588		15,000	2,000			51,000			603
2024-04-11	T	AVL	0.08	0.08	0.075	0.075	-0.005	91,895	19	0.075	0.08	1,250			78,000	4,400		1,000			1,071			6,000
2024-04-10	T	AVL	0.075	0.08	0.075	0.08	0.005	165,514	24	0.075	0.08	117,200	5,000	15,000	16,000	6,000		2,000			1,714			2,000
2024-04-09	T	AVL	0.075	0.08	0.075	0.08	0.005	159,550	36	0.075	0.08	4,447	21,168	37,000		100	74,000				1,488			20,000
2024-04-08	T	AVL	0.075	0.08	0.075	0.075	-0.005	366,050	48	0.075	0.08	125,548	4,000	82,000	59,000	11,000		82,000			1,280			500
2024-04-05	T	AVL	0.08	0.08	0.075	0.08		402,898	49	0.075	0.08	46,211	22,000	52,000		213,000		56,000			2,245			11,100
2024-04-04	T	AVL	0.075	0.08	0.075	0.08	0.005	912,530	126	0.075	0.08	413,908	100,000	35,000	9,000	12,000	3,000	331,000			5,441			1,100
2024-04-03	T	AVL	0.075	0.08	0.075	0.08		500,633	67	0.075	0.08	150,100	77,000	74,700	26,000	147,800		4,000			6,526			13,100
2024-04-02	T	AVL	0.085	0.085	0.08	0.085		180,530	63	0.075	0.085	50,063	35,000	25,000	26,000	375	3,000	31,000			4,585			5,000
2024-04-01	T	AVL	0.08	0.085	0.08	0.085	0.005	194,932	58	0.08	0.085	150,331	2,000	21,000	5,000	8,100		3,000			4,835
2024-03-28	T	AVL	0.085	0.085	0.075	0.08		586,494	147	0.075	0.08	93,414	71,000	44,100	60,000	55,371	4,000	251,233			3,011
2024-03-27	T	AVL	0.085	0.085	0.08	0.085	0.005	379,448	77	0.08	0.085	265,336	10,000		19,000	35,425	1,000	43,000			3,267			2,000
2024-03-26	T	AVL	0.085	0.085	0.08	0.085	0.005	250,245	96	0.08	0.085	75,052	14,000	28,000	41,000	22,118		65,000			3,749			1,000
2024-03-25	T	AVL	0.085	0.085	0.08	0.08	-0.005	507,860	82	0.08	0.085	138,225	59,000	21,000	2,000	181,019		104,000			2,508
2024-03-22	T	AVL	0.08	0.085	0.08	0.085	0.005	148,583	46	0.08	0.085	64,717	16,000	12,000	10,000	11,834		30,000			1,119			2,000
2024-03-21	T	AVL	0.08	0.085	0.08	0.08		300,330	51	0.08	0.085	53,491	119,000	12,000	6,000	99,573		1,000			663			7,000
2024-03-20	T	AVL	0.08	0.085	0.08	0.085		250,006	58	0.08	0.085	120,636	9,000	31,000	2,000	4,215	3,000	78,000			1,642
2024-03-19	T	AVL	0.085	0.085	0.08	0.085		499,131	114	0.08	0.085	246,104	48,000	39,000	45,000	25,207	3,000	84,000			4,436
2024-03-18	T	AVL	0.09	0.09	0.085	0.09	0.005	570,831	119	0.085	0.09	268,261	63,000	4,000	66,000	30,912	19,000	26,000			3,587			89,000
2024-03-15	T	AVL	0.09	0.09	0.085	0.085		197,290	48	0.085	0.09	77,800	22,000	17,000	50,000	19,000	4,000				780			5,000
2024-03-14	T	AVL	0.085	0.085	0.085	0.085		12,345	16	0.085	0.09	7,285	2,000	1,000		300					188
2024-03-13	T	AVL	0.085	0.09	0.085	0.09	0.005	93,435	24	0.085	0.09	83,490	5,000		2,000						249			2,500
2024-03-12	T	AVL	0.09	0.09	0.085	0.09	0.005	292,486	53	0.085	0.09	30,264	102,000	15,000	1,000	42,305		74,000			2,723			22,000
2024-03-11	T	AVL	0.095	0.095	0.085	0.085	-0.005	297,666	60	0.085	0.09	53,300	15,000	33,000	87,000	60,530		45,000			3,041
2024-03-08	T	AVL	0.09	0.09	0.085	0.09		254,358	40	0.085	0.09	86,500	12,000	15,000	1,000	41,000		97,000			512
2024-03-07	T	AVL	0.09	0.09	0.085	0.09	0.005	62,247	39	0.085	0.09	36,100						21,000			4,740
2024-03-06	T	AVL	0.085	0.095	0.085	0.09	0.005	406,114	62	0.085	0.09	120,475	32,000	2,000	22,000	1,000	151,000	75,000			999
2024-03-05	T	AVL	0.085	0.09	0.085	0.085		108,715	44	0.085	0.09	9,934	71,000	7,100	13,000			5,000			903
2024-03-04	T	AVL	0.095	0.095	0.085	0.09		512,304	102	0.085	0.09	222,380	91,000	58,000	26,000	34,044		72,000			1,960			1,000
2024-03-01	T	AVL	0.09	0.095	0.09	0.09	-0.005	385,692	69	0.09	0.095	198,250	58,000	23,000	21,000	4,000		74,000			2,191			5,000
2024-02-29	T	AVL	0.10	0.10	0.09	0.095		144,284	66	0.09	0.095	54,328	20,000		13,000	4,653		47,000			3,542
2024-02-28	T	AVL	0.10	0.10	0.095	0.10		272,893	88	0.095	0.10	51,665	39,500	38,500		32,049		100,000			2,140			8,000
2024-02-27	T	AVL	0.095	0.10	0.095	0.10	0.01	556,789	90	0.095	0.10	327,631	45,000	17,000	32,000	25,192	77,000	20,000			6,949			4,000
2024-02-26	T	AVL	0.09	0.095	0.085	0.095	0.01	511,068	79	0.09	0.095	289,473	26,000	39,000	27,000	46,000	4,000	73,000			3,235
2024-02-23	T	AVL	0.085	0.09	0.08	0.085		351,978	60	0.085	0.09	81,180	8,000	30,000	45,000	8,000	124,000	52,000			2,997
2024-02-22	T	AVL	0.08	0.085	0.08	0.085	0.005	177,822	33	0.08	0.085	74,619	1,000	42,000	50,000	4,000		2,000			1,452			2,000
2024-02-21	T	AVL	0.085	0.085	0.08	0.085		194,669	34	0.08	0.085	7,010	47,000	103,000	23,000	6,000	5,000	1,000			1,199			1,000
2024-02-20	T	AVL	0.08	0.085	0.08	0.085	0.005	158,667	46	0.08	0.085	60,340	30,000	29,000	10,000			26,000			1,553
2024-02-16	T	AVL	0.08	0.085	0.08	0.085	0.005	182,181	45	0.08	0.085	32,487	54,000	20,000	6,000	49,230		17,000			2,506
2024-02-15	T	AVL	0.08	0.085	0.08	0.08		400,765	60	0.08	0.085	132,000	93,000	70,000	45,000	33,001		23,000			2,561
2024-02-14	T	AVL	0.08	0.085	0.08	0.085	0.005	293,665	58	0.08	0.085	216,499	20,000		1,000	39,679		3,000			4,187			9,000
2024-02-13	T	AVL	0.085	0.085	0.08	0.08	-0.005	280,975	57	0.08	0.085	20,000	5,000	54,000	44,000	76,800		70,788			9,131
2024-02-12	T	AVL	0.085	0.085	0.08	0.085		236,962	95	0.08	0.085	167,456	38,000	3,000	2,000	15,600		2,000			3,281
2024-02-09	T	AVL	0.085	0.09	0.085	0.085		184,507	58	0.085	0.09	35,000	53,000	27,000	8,000			53,000			7,649
2024-02-08	T	AVL	0.085	0.09	0.085	0.085		151,571	45	0.085	0.09	47,510	34,000	50,000	4,000	5,000	1,000	6,000			3,050
2024-02-07	T	AVL	0.09	0.09	0.085	0.085	-0.005	340,397	64	0.085	0.09	159,525	65,000	25,000	58,000	25,430		6,000			1,225
2024-02-06	T	AVL	0.095	0.095	0.085	0.085	-0.005	174,642	59	0.085	0.09	147,192	6,000	7,000	1,000	2,250	2,000	5,000			1,620			1,000
2024-02-05	T	AVL	0.09	0.095	0.09	0.09		252,209	46	0.09	0.095	211,500	20,000	2,500	10,000	2,600		2,000			2,525
2024-02-02	T	AVL	0.095	0.095	0.09	0.09		202,334	62	0.09	0.095	108,674	47,000	4,000	8,000	1,000		13,000			5,261			12,000
2024-02-01	T	AVL	0.095	0.095	0.09	0.09		107,949	33	0.09	0.095	74,200	4,000	10,000	2,000		1,000	13,000			3,118
2024-01-31	T	AVL	0.09	0.095	0.09	0.09		332,179	35	0.09	0.095	225,935	19,000	8,000	44,000	10,000		23,000			1,314
2024-01-30	T	AVL	0.09	0.095	0.09	0.095	0.005	138,681	53	0.09	0.095	35,750	27,000		37,000	1,220	8,000	24,000			758			4,000
2024-01-29	T	AVL	0.09	0.095	0.09	0.09		153,171	64	0.09	0.095	27,411	17,000	28,000	24,000	34,900		15,000			2,280			2,000
2024-01-26	T	AVL	0.095	0.095	0.09	0.095		260,317	103	0.09	0.095	116,923	47,000		24,000	1,269		30,000			5,477			35,000