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	V-TSX-V	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
2024-04-26	V	ABI	0.045	0.05	0.045	0.05	0.005	57,462	10	0.045	0.05	50,351			7,000
2024-04-25	V	ABI	0.05	0.05	0.045	0.05	0.005	177,005	11	0.045	0.05	117,200	18,000		22,000	800		19,000			5
2024-04-24	V	ABI	0.05	0.05	0.045	0.045	-0.005	283,551	18	0.045	0.05	138,854	9,000		60,000	28	69,000	6,000			633
2024-04-23	V	ABI	0.05	0.05	0.05	0.05		322,500	13	0.045	0.05	250,000		51,000	21,000						500
2024-04-22	V	ABI	0.045	0.05	0.045	0.05	0.005	51,735	8	0.045	0.05	11,720	28,000					12,000
2024-04-19	V	ABI	0.045	0.05	0.045	0.05	0.005	61,100	6	0.045	0.05	51,000			10,000						100
2024-04-18	V	ABI	0.05	0.05	0.05	0.05	0.005	111,014	4	0.045	0.05			10,000		714	100,000				300
2024-04-17	V	ABI	0.045	0.05	0.045	0.05		451,265	22	0.045	0.05	122,000	78,000	11,000	71,000		2,000	167,000			265
2024-04-16	V	ABI	0.05	0.05	0.05	0.05		231,218	22	0.045	0.05	2,000	74,000	1,001	49,000		74,000	29,000			1,717
2024-04-15	V	ABI	0.05	0.05	0.05	0.05	0.005	2,059,568	36	0.045	0.05	2,010,089	2,000	9	30,000	900		16,000			510
2024-04-12	V	ABI	0.045	0.05	0.045	0.045		2,572,924	113	0.045	0.05	1,477,502	242,000	30,000	331,000	70,500	76,000	205,000			820			140,000
2024-04-11	V	ABI	0.045	0.045	0.04	0.04	-0.005	855,217	36	0.04	0.045	4,276	2,000		109,000	698,822		40,000			1,116
2024-04-10	V	ABI	0.045	0.045	0.045	0.045		1,578,035	33	0.04	0.045	194,612	100,000	250,000	257,000	200,000					1,363			575,000
2024-04-09	V	ABI	0.04	0.045	0.04	0.045		879,502	37	0.04	0.045	15,000	70,000	10,000	576,000	206,270					852			1,000
2024-04-08	V	ABI	0.05	0.05	0.04	0.045		7,844,751	149	0.04	0.045	3,220,121	1,087,111	831,000	1,188,000	181,506	20,000	1,182,000			104,700			30,000
2024-04-05	V	ABI	0.05	0.06	0.045	0.045	-0.005	9,059,604	194	0.045	0.05	6,050,927	604,000	252,000	906,000	800		1,139,000			200			100,000
2024-04-04	V	ABI	0.05	0.05	0.045	0.05		393,866	28	0.045	0.05	221,500	16,000	81,000		400		74,000			500
2024-04-03	V	ABI	0.05	0.05	0.045	0.05	0.005	236,595	20	0.045	0.05	24,300		25,000	50,000	712		136,000			583
2024-04-02	V	ABI	0.05	0.05	0.045	0.05		441,418	30	0.045	0.05	160,000	28,006	15,000	19,000	500	82,000	136,000			912
2024-04-01	V	ABI	0.05	0.055	0.05	0.05	-0.005	353,635	22	0.045	0.05	262,000	21,000	40,000	5,000		3,000	22,000
2024-03-28	V	ABI	0.05	0.055	0.05	0.05	0.005	700,240	31	0.045	0.055	406,000	85,000		88,000	890	81,000	37,000			350			2,000
2024-03-27	V	ABI	0.045	0.05	0.045	0.05	0.005	56,314	12	0.045	0.05	30,000	25,000								462
2024-03-26	V	ABI	0.045	0.05	0.045	0.045		832,004	37	0.045	0.05	666,000	5,000	68,000	44,000			49,000
2024-03-25	V	ABI	0.045	0.05	0.045	0.045	-0.005	439,147	37	0.045	0.05	177,000	59,000	58,000	70,000			74,000			150
2024-03-22	V	ABI	0.05	0.05	0.05	0.05		19,607	6	0.045	0.05	18,016				1,091
2024-03-21	V	ABI	0.05	0.05	0.05	0.05		295,134	10	0.045	0.05	203,000		50,000	42,000						100
2024-03-20	V	ABI	0.045	0.045	0.045	0.045	-0.005	62,000	4	0.045	0.05		12,000		25,000			25,000
2024-03-19	V	ABI	0.05	0.05	0.05	0.05		253,010	10	0.045	0.05		11,000	185,000	33,000						10			24,000
2024-03-18	V	ABI	0.05	0.05	0.05	0.05	0.005	113,138	8	0.045	0.05	110,150	1,000					1,000			988
2024-03-15	V	ABI	0.045	0.045	0.045	0.045		315,489	19	0.045	0.05	242,000	4,000				61,000	8,000			489
2024-03-14	V	ABI	0.045	0.05	0.04	0.045		432,455	39	0.045	0.05	386,025	26,000			500	10,000	8,000			30
2024-03-13	V	ABI	0.05	0.05	0.045	0.045	-0.005	1,008,000	43	0.045	0.05	477,000	149,000	68,000	90,000			224,000
2024-03-12	V	ABI	0.05	0.05	0.045	0.05		985,745	42	0.045	0.05	785,500	21,000	20,000	29,000	150		129,000
2024-03-11	V	ABI	0.05	0.055	0.05	0.05		140,826	21	0.05	0.055	49,025	2,000	54,000	8,000	640		26,000			1,161
2024-03-08	V	ABI	0.055	0.055	0.05	0.05		1,629,084	35	0.05	0.055	1,455,284		4,000	63,000			106,000			800
2024-03-07	V	ABI	0.055	0.055	0.05	0.05	-0.005	669,139	29	0.05	0.055	142,100	60,000	130,000	193,000			143,000			120
2024-03-06	V	ABI	0.055	0.06	0.055	0.055		997,167	42	0.055	0.06	782,000	39,000	66,000	26,000	133		81,000			2,727
2024-03-05	V	ABI	0.055	0.06	0.055	0.055		359,840	28	0.055	0.06	153,100	6,000	16,000	94,000	740		90,000
2024-03-04	V	ABI	0.055	0.06	0.05	0.055	-0.005	226,500	24	0.055	0.06	100,000	32,000	31,000	11,000	20,000		32,000			500
2024-03-01	V	ABI	0.06	0.06	0.06	0.06		22,850	5	0.055	0.06	14,000				500		8,000
2024-02-29	V	ABI	0.055	0.06	0.05	0.06	0.005	541,891	29	0.055	0.06	200,000	10,000	215,000	76,000			40,000			891
2024-02-28	V	ABI	0.06	0.06	0.05	0.055		155,893	54	0.05	0.055	54,200	4,000	50,000	4,000	600		39,000			1,060
2024-02-27	V	ABI	0.055	0.055	0.055	0.055		140,145	15	0.055	0.06	122,500	1,000		2,000			14,000			645
2024-02-26	V	ABI	0.06	0.06	0.05	0.055	-0.005	425,360	31	0.055	0.06	240,350	9,000	29,000	100,000	900		46,000			100
2024-02-23	V	ABI	0.055	0.06	0.055	0.06		19,677	10	0.055	0.06	16,818			2,000	500					10
2024-02-22	V	ABI	0.06	0.06	0.055	0.06	0.005	478,084	52	0.055	0.06	248,000	12,833	110,000	32,000		4,000	70,000			400
2024-02-21	V	ABI	0.065	0.065	0.055	0.055	-0.005	12,479	8	0.055	0.065	12,000									226
2024-02-20	V	ABI	0.06	0.065	0.06	0.06	-0.005	101,853	12	0.055	0.06	3,000		68,000	10,000			20,000			428
2024-02-16	V	ABI	0.055	0.065	0.055	0.06	0.005	412,955	31	0.055	0.065	107,000	85,000	93,000	62,000	600		63,000			1,491
2024-02-15	V	ABI	0.06	0.065	0.055	0.055	-0.005	166,416	20	0.055	0.065	93,633	6,000		40,000	133		26,000			602
2024-02-14	V	ABI	0.055	0.065	0.055	0.06		93,250	26	0.055	0.06	47,000	10,000		17,000	174		18,000			800
2024-02-13	V	ABI	0.06	0.065	0.06	0.06	-0.005	326,921	39	0.055	0.06	154,966	4,000	30,000	12,000	1,212		124,025			592
2024-02-12	V	ABI	0.065	0.065	0.06	0.065		85,559	18	0.06	0.065	22,000	8,000		38,000			15,000			500
2024-02-09	V	ABI	0.065	0.065	0.06	0.065		147,059	26	0.065	0.07	70,300	17,000		7,000	538		50,000			1,584
2024-02-08	V	ABI	0.07	0.075	0.06	0.065	-0.005	690,583	47	0.065	0.07	494,180	70,000		103,000			22,000			333		1,000
2024-02-07	V	ABI	0.065	0.075	0.065	0.065		819,331	74	0.065	0.07	320,342	54,000	116,000	121,000	100	66,000	138,000			2,803
2024-02-06	V	ABI	0.055	0.065	0.055	0.065	0.01	1,264,612	81	0.06	0.065	1,019,768	13,000	32,000	127,000	1,531		68,000			1,172
2024-02-05	V	ABI	0.055	0.055	0.05	0.05		631,152	35	0.05	0.055	462,000	8,000	20,000	49,000	450	38,000	52,000			1,702
2024-02-02	V	ABI	0.05	0.055	0.045	0.05		1,387,594	73	0.045	0.05	433,000	54,000	120,000	80,000	77,160	12,000	533,000			996			75,000
2024-02-01	V	ABI	0.055	0.055	0.05	0.05	-0.005	282,177	26	0.05	0.055	183,000	42,000	28,000	21,000	750		5,000			1,706
2024-01-31	V	ABI	0.05	0.055	0.05	0.055	0.005	617,598	32	0.05	0.055	351,350	221,000		2,000	1,174	41,000	1,000
2024-01-30	V	ABI	0.045	0.05	0.045	0.05		258,537	21	0.045	0.05	170,000	48,500	8,122		1,365		30,000			550
2024-01-29	V	ABI	0.05	0.05	0.045	0.05	0.005	55,382	9	0.045	0.05	19,000	13,000		2,000			20,000