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
2024-05-02	V	ABR	0.55	0.57	0.54	0.54	-0.01	30,491	101	0.54	0.57	16,485	5,000		500	360	500	4,000			2,107
2024-05-01	V	ABR	0.57	0.57	0.54	0.57		21,659	81	0.55	0.57	7,694	750	1,000	1,500	860	1,000	5,501			2,531
2024-04-30	V	ABR	0.57	0.57	0.54	0.57		86,351	182	0.54	0.57	33,660	19,500	10,000	4,000	414	1,500	9,000			7,280
2024-04-29	V	ABR	0.58	0.58	0.54	0.57		163,707	239	0.55	0.57	80,265	27,500	17,000	4,000	1,099	1,000	25,009			4,630
2024-04-26	V	ABR	0.60	0.60	0.57	0.57	-0.03	73,185	137	0.57	0.60	30,560	13,500	5,500	500	403	1,000	14,502			5,316
2024-04-25	V	ABR	0.56	0.60	0.55	0.57	0.02	125,625	133	0.57	0.60	53,802	6,500	33,000	4,500	614		22,009			3,648
2024-04-24	V	ABR	0.57	0.58	0.55	0.58	0.01	45,857	117	0.55	0.58	24,995	6,250	1,000	1,000	1,128		6,011			3,853
2024-04-23	V	ABR	0.57	0.59	0.57	0.57	-0.02	16,705	81	0.57	0.58	5,100	1,000	1,500		599		5,000			2,484
2024-04-22	V	ABR	0.58	0.59	0.56	0.59		32,523	108	0.57	0.60	10,829	2,500	10,000	500	658	500	3,024			2,562
2024-04-19	V	ABR	0.58	0.60	0.56	0.59	0.01	30,522	97	0.57	0.60	8,394	4,500	2,000	7,000	503	500	3,015			3,841
2024-04-18	V	ABR	0.59	0.61	0.56	0.58	0.01	56,033	121	0.58	0.61	28,062	7,500	2,600	500	245	1,500	10,000			2,874
2024-04-17	V	ABR	0.62	0.63	0.57	0.57	-0.06	51,585	138	0.57	0.61	24,270	7,500	500		1,285	4,500	9,010			2,199
2024-04-16	V	ABR	0.61	0.63	0.60	0.63		30,771	110	0.60	0.63	10,234	1,500	1,000	500	292	1,000	9,002			6,069
2024-04-15	V	ABR	0.61	0.64	0.61	0.61		65,003	129	0.59	0.63	13,334	16,000		9,500	505	1,000	17,503			5,345
2024-04-12	V	ABR	0.63	0.64	0.60	0.63	-0.02	70,549	156	0.58	0.64	32,062	13,494	1,000	2,000	1,319	1,000	12,500			4,424
2024-04-11	V	ABR	0.59	0.65	0.59	0.65	0.05	108,102	186	0.58	0.64	48,374	16,229	14,000	1,000	517	4,500	16,148			4,315
2024-04-10	V	ABR	0.58	0.61	0.58	0.59	0.02	28,282	105	0.59	0.60	4,807	8,040	1,000		670	500	7,503			3,449
2024-04-09	V	ABR	0.57	0.62	0.57	0.57		71,771	150	0.57	0.60	29,699	13,000	8,000		193	7,500	8,500			3,236
2024-04-08	V	ABR	0.58	0.60	0.57	0.57	0.01	134,197	197	0.57	0.60	49,486	14,000	4,000	12,500	579	30,500	15,501			5,960
2024-04-05	V	ABR	0.59	0.59	0.56	0.56	-0.03	410,099	280	0.56	0.59	200,936	69,000	6,000	11,000	599	22,500	89,511			5,015			1,500
2024-04-04	V	ABR	0.56	0.60	0.55	0.59	0.05	458,088	386	0.56	0.59	272,169	56,313	2,500	47,000	1,519	5,500	56,524			11,084
2024-04-03	V	ABR	0.58	0.59	0.54	0.54	-0.02	193,748	284	0.54	0.56	71,755	36,500	2,001	19,500	1,770	1,500	51,502			6,469
2024-04-02	V	ABR	0.54	0.57	0.54	0.56	0.02	237,811	316	0.55	0.57	57,450	46,000	7,000	9,500	988	54,500	52,000			7,725
2024-04-01	V	ABR	0.56	0.59	0.54	0.54	-0.01	150,187	304	0.54	0.57	58,406	13,604	16,500	1,000	1,010	5,000	44,000			5,713
2024-03-28	V	ABR	0.56	0.57	0.54	0.54	-0.04	327,462	395	0.54	0.56	183,005	31,200	18,100	8,500	1,932	14,000	55,200			11,312
2024-03-27	V	ABR	0.62	0.62	0.57	0.58	-0.02	243,938	343	0.58	0.60	100,288	56,550	25,000	4,000	2,309	6,000	38,501			7,130
2024-03-26	V	ABR	0.61	0.64	0.59	0.60	-0.01	154,556	316	0.58	0.65	85,328	28,550	500		1,855	1,000	26,957			5,742
2024-03-25	V	ABR	0.64	0.65	0.61	0.61	-0.04	77,911	253	0.61	0.65	28,032	14,500	6,500	1,500	673	1,500	12,001			7,249
2024-03-22	V	ABR	0.63	0.66	0.60	0.65	-0.01	172,493	414	0.65	0.66	77,984	21,800	1,500	2,500	1,520	13,000	35,510			14,470
2024-03-21	V	ABR	0.68	0.69	0.66	0.66	-0.02	132,525	261	0.65	0.69	81,910	5,000	3,500	7,500	1,821	500	18,002			9,475
2024-03-20	V	ABR	0.68	0.70	0.66	0.68	-0.02	134,462	234	0.68	0.70	73,939	13,500			1,848	5,000	28,001			7,668
2024-03-19	V	ABR	0.69	0.70	0.69	0.70		115,582	207	0.69	0.70	70,978	10,000	2,000		1,328	2,000	20,502			5,049
2024-03-18	V	ABR	0.73	0.73	0.69	0.69	-0.03	191,367	258	0.69	0.70	162,103	7,000	2,000	500	1,251	3,000	5,277			4,079
2024-03-15	V	ABR	0.70	0.74	0.70	0.70	-0.01	85,677	196	0.70	0.72	21,882	17,500	6,500	2,500	1,098	3,500	24,001			5,714
2024-03-14	V	ABR	0.70	0.71	0.70	0.70	-0.01	54,206	179	0.70	0.72	29,837	5,500	1,000	500	1,840	3,000	5,001			3,788
2024-03-13	V	ABR	0.73	0.73	0.71	0.71	-0.01	106,631	185	0.71	0.72	39,547	4,700	2,500	9,000	2,536	500	38,500			5,913
2024-03-12	V	ABR	0.73	0.75	0.71	0.74		124,596	231	0.71	0.75	59,263	21,000	1,000	7,000	958	4,000	23,002			4,942
2024-03-11	V	ABR	0.74	0.76	0.70	0.74		102,694	258	0.73	0.75	37,428	13,500	1,500	6,500	1,416	1,000	31,501			5,811
2024-03-08	V	ABR	0.75	0.77	0.73	0.74	-0.01	64,294	205	0.74	0.76	21,617	7,551	500	7,000	1,289	500	16,000			6,568
2024-03-07	V	ABR	0.77	0.77	0.74	0.75		62,842	176	0.75	0.77	26,700	8,000	2,500	4,500	800	1,500	11,000			4,133
2024-03-06	V	ABR	0.75	0.78	0.74	0.75	-0.01	81,531	219	0.72	0.78	36,220	7,000	1,000		1,073	15,500	9,501			5,988
2024-03-05	V	ABR	0.73	0.76	0.71	0.76	0.02	115,080	271	0.72	0.77	50,603	14,500			514	8,500	30,002			6,303
2024-03-04	V	ABR	0.73	0.76	0.72	0.74	-0.01	109,281	329	0.74	0.76	41,430	18,100	5,500	500	1,533	13,380	17,006			5,975
2024-03-01	V	ABR	0.75	0.77	0.72	0.72	-0.02	111,937	261	0.72	0.77	41,951	15,500	4,500	2,000	2,095	3,500	30,001			7,690
2024-02-29	V	ABR	0.73	0.76	0.71	0.72	-0.01	179,398	304	0.72	0.79	76,555	22,150	5,500	5,000	1,357	34,000	19,002			10,377
2024-02-28	V	ABR	0.74	0.76	0.73	0.73	-0.01	34,112	144	0.73	0.74	12,569	4,000	2,000	500	933	2,000	5,500			3,954
2024-02-27	V	ABR	0.74	0.78	0.74	0.74	0.01	76,377	251	0.73	0.78	31,429	9,500	4,000	6,500	1,480	3,500	12,001			4,623
2024-02-26	V	ABR	0.73	0.76	0.73	0.73	-0.03	93,849	253	0.73	0.75	38,780	7,500	1,500	1,500	1,750	4,500	27,001			7,777
2024-02-23	V	ABR	0.73	0.77	0.71	0.76	0.02	142,127	259	0.74	0.82	56,203	3,700	13,000	8,000	2,629		48,501			6,446
2024-02-22	V	ABR	0.75	0.77	0.73	0.73	-0.03	87,365	229	0.73	0.76	36,556	5,000		500	1,370	23,500	9,500			5,801
2024-02-21	V	ABR	0.76	0.79	0.75	0.76	-0.01	101,477	189	0.75	0.82	37,681	13,000	9,500	5,000	1,194	2,000	26,862			3,026
2024-02-20	V	ABR	0.79	0.79	0.76	0.77	-0.02	125,581	293	0.76	0.79	55,392	15,500	8,170	19,500	653		13,001			9,705
2024-02-16	V	ABR	0.79	0.81	0.77	0.81		97,821	235	0.79	0.81	40,972	9,500	6,000	14,000	1,818	4,000	10,000			7,690
2024-02-15	V	ABR	0.77	0.81	0.76	0.81	0.02	95,535	274	0.76	0.81	29,331	7,903	5,500	11,500	1,680	3,500	21,001			9,357
2024-02-14	V	ABR	0.78	0.80	0.74	0.79	-0.03	183,254	324	0.76	0.81	92,891	16,650	1,000	10,000	2,748	4,000	41,424			12,348
2024-02-13	V	ABR	0.83	0.84	0.77	0.82		96,680	282	0.79	0.85	51,088	3,500	3,142	6,000	503	4,500	16,502			5,330
2024-02-12	V	ABR	0.85	0.88	0.82	0.82	-0.03	100,553	302	0.82	0.85	51,920	8,000	3,000	9,000	674	6,000	9,500			7,674
2024-02-09	V	ABR	0.85	0.92	0.84	0.90	0.08	163,842	277	0.83	0.91	102,669	17,100	5,000	8,000	1,168	7,000	11,980			5,993
2024-02-08	V	ABR	0.84	0.90	0.82	0.82	-0.06	140,090	306	0.82	0.93	77,699	17,607	5,000	7,000	1,588	8,000	9,529			6,432
2024-02-07	V	ABR	0.86	0.95	0.85	0.86	-0.01	125,653	222	0.85	0.89	45,060	20,000	23,709	10,500	528	1,500	15,001			4,859
2024-02-06	V	ABR	0.85	0.94	0.85	0.87		101,564	230	0.86	0.88	55,555	7,000	6,600	4,500	1,933	500	15,000			6,120
2024-02-05	V	ABR	0.90	0.92	0.87	0.87		112,394	283	0.87	0.89	65,440	13,000	2,000	5,500	1,812	500	12,502			6,781