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
2024-04-26	T	ACD	4.58	4.58	4.50	4.50		1,000	6	4.40	4.60	900						100
2024-04-25	T	ACD	4.57	4.57	4.50	4.50	-0.10	201	3	4.50	4.60	201
2024-04-24	T	ACD	4.77	4.77	4.60	4.60	-0.05	425	3	4.55	4.80	400									25
2024-04-23	T	ACD	4.65	4.65	4.65	4.65	-0.01	5,000	3	4.55	4.59	5,000
2024-04-22	T	ACD	4.70	4.70	4.66	4.66	-0.06	1,001	4	4.64	4.80	900						101
2024-04-19	T	ACD	4.78	4.78	4.72	4.72		5,501	6	4.66	4.80	5,300									201
2024-04-18	T	ACD	4.76	4.76	4.72	4.72	-0.05	1,900	4	4.66	4.80	1,500		400
2024-04-17	T	ACD	4.77	4.77	4.77	4.77	0.06	200	3	4.70	4.80	100
2024-04-16	T	ACD	4.78	4.78	4.71	4.71	-0.04	1,120	7	4.68	4.80	800						300
2024-04-15	T	ACD	4.87	4.87	4.75	4.75	-0.10	9,230	22	4.75	4.80	8,600	403				200	1			26
2024-04-12	T	ACD	4.86	5.04	4.79	4.85	-0.21	8,633	22	4.90	5.18	6,000	1,200	600				300			532
2024-04-11	T	ACD	4.98	5.11	4.98	5.06	0.06	7,250	26	5.05	5.18	6,210	100					300			610
2024-04-10	T	ACD	5.00	5.00	5.00	5.00	-0.15	1,364	9	4.95	5.00	1,100	200
2024-04-09	T	ACD	5.14	5.16	5.14	5.15	0.04	2,200	6	5.10	5.18	1,700	500
2024-04-08	T	ACD	5.03	5.11	5.03	5.11	0.10	2,305	17	5.11	5.39	1,800	100					200			99
2024-04-05	T	ACD	5.00	5.04	5.00	5.01	0.15	4,001	8	5.01	5.04	1,000		3,000							1
2024-04-04	T	ACD	4.86	4.87	4.86	4.86	0.01	668	7	4.84	5.04	500						100
2024-04-03	T	ACD	4.85	4.85	4.85	4.85		200	1	4.80	5.04	200
2024-04-02	T	ACD	5.00	5.00	4.85	4.85	-0.04	3,278	14	4.80	5.04	1,100						2,101			77
2024-04-01	T	ACD	4.88	4.89	4.88	4.89	0.04	404	5	4.88	5.04	400
2024-03-28	T	ACD	4.90	4.90	4.85	4.85	-0.07	500	3	4.85	5.04	500
2024-03-27	T	ACD	4.92	4.92	4.85	4.85	-0.14	1,240	8	4.85	5.04	500				40		700
2024-03-26	T	ACD	5.02	5.02	4.93	4.99	0.09	5,666	24	4.93	5.04	4,600	100				400	400			150
2024-03-25	T	ACD	4.68	5.00	4.67	4.90	0.38	29,067	56	4.90	5.04	25,000		1,200		40		1,601			1,226
2024-03-22	T	ACD	4.52	4.52	4.52	4.52	0.01	401	3	4.51	4.84	200						200			1
2024-03-21	T	ACD	4.76	4.76	4.51	4.51	-0.05	1,014	7	4.51	4.84	800						200
2024-03-20	T	ACD	4.65	4.65	4.56	4.56		5,301	5	4.51	4.84	5,300
2024-03-19	T	ACD	4.62	4.62	4.30	4.56	-0.27	27,495	45	4.51	4.84	26,400						400			600
2024-03-18	T	ACD	4.75	4.83	4.75	4.82	0.12	1,010	4	4.67	4.85	700
2024-03-15	T	ACD	4.80	4.80	4.70	4.70	0.01	601	3	4.70	4.85	600
2024-03-14	T	ACD	4.70	4.71	4.64	4.69	0.01	7,470	24	4.68	4.85	7,226	101
2024-03-13	T	ACD	4.85	4.85	4.60	4.68	-0.30	12,401	30	4.65	4.80	10,700	400			60		100			1,071
2024-03-12	T	ACD	4.98	4.98	4.98	4.98	0.12	101	2	4.87	5.04	100
2024-03-11	T	ACD	5.01	5.01	4.85	4.86	-0.09	1,215	10	4.90	5.04	1,200				1		1
2024-03-08	T	ACD	4.95	4.95	4.95	4.95		501	2	4.90	4.95	500									1
2024-03-07	T	ACD	5.01	5.01	4.90	4.95	-0.05	2,280	18	4.95	5.19	2,150
2024-03-06	T	ACD	5.13	5.13	5.00	5.00	0.09	400	3	4.91	5.19	400
2024-03-05	T	ACD	5.01	5.01	4.91	4.91	-0.09	1,702	6	4.91	5.39	1,700									1
2024-03-04	T	ACD	5.15	5.15	5.00	5.00		3,540	14	5.00	5.15	3,502									2
2024-03-01	T	ACD	5.40	5.40	5.00	5.00	-0.26	3,904	13	5.00	5.39	2,100						1,800			1
2024-02-29	T	ACD	5.35	5.70	5.26	5.26	0.11	3,816	24	5.25	5.93	1,100		1,000	1,100			600			14
2024-02-28	T	ACD	5.15	5.15	5.15	5.15	0.15	397	4	5.05	5.50	300
2024-02-27	T	ACD				5.00				5.15	5.50
2024-02-26	T	ACD	5.26	5.26	5.00	5.24	-0.10	2,400	11	5.12	5.50	2,100		100							100
2024-02-23	T	ACD	5.31	5.35	5.31	5.34	0.12	1,201	6	5.30	5.50	1,000						200			1
2024-02-22	T	ACD	5.21	5.22	5.21	5.22	0.02	1,200	6	5.20	5.37	1,100						100
2024-02-21	T	ACD	5.18	5.22	5.18	5.20	0.05	5,800	9	5.20	5.50	5,200									600
2024-02-20	T	ACD	5.15	5.15	5.15	5.15	-0.05	200	1	5.00	5.35	200
2024-02-16	T	ACD	5.17	5.21	5.17	5.20		703	5	5.15	5.25	700									1
2024-02-15	T	ACD	5.21	5.21	5.20	5.20		401	3	5.15	5.37	400
2024-02-14	T	ACD	5.23	5.23	5.20	5.20	0.10	402	3	5.15	5.50	402
2024-02-13	T	ACD	5.16	5.16	5.10	5.10		500	3	5.01	5.20	500
2024-02-12	T	ACD	5.32	5.32	5.10	5.10	-0.21	2,223	8	5.01	5.28	1,600		600
2024-02-09	T	ACD	5.31	5.31	5.31	5.31	0.06	201	2	5.20	5.37	200									1
2024-02-08	T	ACD	5.24	5.25	5.24	5.25	0.05	3,000	4	5.25	5.35	3,000
2024-02-07	T	ACD	5.25	5.32	5.20	5.20	-0.05	5,804	15	5.10	5.45	5,700									100
2024-02-06	T	ACD	5.15	5.35	5.15	5.25	0.15	31,199	33	5.15	5.45	11,787	1,800	8,400				2,900			6,302
2024-02-05	T	ACD	5.10	5.10	5.10	5.10		200	2	4.95	5.44	200
2024-02-02	T	ACD	5.26	5.26	5.00	5.10	-0.15	31,554	29	5.00	5.45	19,745	5,800				4,300	700			1,001
2024-02-01	T	ACD	5.09	5.35	4.86	5.25	0.35	18,940	53	5.15	5.45	12,701		3,000			700	1,100			1,322
2024-01-31	T	ACD						1	1	4.90	5.10							1
2024-01-30	T	ACD	5.08	5.08	4.90	4.90	0.05	301	3	4.85	5.10	300
2024-01-29	T	ACD	5.06	5.06	4.80	4.85	-0.05	2,118	16	4.80	5.10	2,100