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
2024-05-06	T	ACO.Y	39.15	43.50	39.15	42.50	4.00	1,954	40	38.00	42.70	1,374			100	52					294
2024-05-03	T	ACO.Y						31	3	38.00	44.00
2024-05-02	T	ACO.Y						6	2	39.10	44.00					5
2024-05-01	T	ACO.Y	38.03	38.03	38.03	38.03	-0.47	156	3	38.00	44.00				100	50
2024-04-30	T	ACO.Y	41.84	41.84	41.84	41.84	3.34	289	6	38.00	43.00					60		1
2024-04-29	T	ACO.Y						87	6	38.00	43.00	30			25			1
2024-04-26	T	ACO.Y						1	1	38.00	42.65							1
2024-04-25	T	ACO.Y						173	4	38.25	42.65					72					100
2024-04-24	T	ACO.Y						3	3	38.00	42.65					1		1
2024-04-23	T	ACO.Y						2	2	38.25	42.65							1
2024-04-22	T	ACO.Y						2	2	38.00	42.65							1
2024-04-19	T	ACO.Y						1	1	38.25	42.65
2024-04-18	T	ACO.Y	38.49	38.50	38.49	38.50	-0.05	875	9	38.00	39.50	820				48		1
2024-04-17	T	ACO.Y	38.55	38.56	38.06	38.06	-0.49	1,332	14	38.05	38.50	885	100			45		1			71
2024-04-16	T	ACO.Y	38.57	38.57	38.55	38.55	-1.94	364	10	38.55	39.75	301				31					7
2024-04-15	T	ACO.Y	40.49	40.49	40.49	40.49	1.73	272	5	38.05	40.00	100	1			70					1
2024-04-12	T	ACO.Y						7	3	38.05	40.50							1
2024-04-11	T	ACO.Y	38.01	38.02	38.01	38.01	-0.75	410	5	38.00	40.50					8								100
2024-04-10	T	ACO.Y	38.01	38.01	38.01	38.01	-0.75	120	2	38.00	40.50					20
2024-04-09	T	ACO.Y						251	4	38.00	40.50							1			250
2024-04-08	T	ACO.Y						40	2	38.00	40.50	2
2024-04-05	T	ACO.Y						10	1	37.37	40.50
2024-04-04	T	ACO.Y	38.76	38.76	38.76	38.76	0.01	450	3	37.50	40.50	450
2024-04-03	T	ACO.Y						11	4	37.37	38.75	6				4		1
2024-04-02	T	ACO.Y						41	7	37.37	40.50	20				2
2024-04-01	T	ACO.Y	38.75	38.75	38.75	38.75	-0.75	214	3	37.37	40.50	185				29
2024-03-28	T	ACO.Y				39.50				39.19	43.00
2024-03-27	T	ACO.Y	39.50	39.50	39.50	39.50		384	6	38.24	43.00	350				33
2024-03-26	T	ACO.Y	40.00	40.00	39.50	39.50	-0.52	501	6	38.24	43.00	300	100								101
2024-03-25	T	ACO.Y	40.02	40.02	40.02	40.02	-2.98	249	8	40.00	43.00	164				80					3
2024-03-22	T	ACO.Y				43.00				40.00	43.50
2024-03-21	T	ACO.Y						43	3	42.00	43.50	9				33
2024-03-20	T	ACO.Y	42.00	43.00	41.99	43.00	1.00	1,397	19	42.00	43.50	940						1			107
2024-03-19	T	ACO.Y	42.00	42.00	42.00	42.00	0.30	184	8	37.25		142
2024-03-18	T	ACO.Y	40.95	46.00	40.95	43.51	5.51	799	27	37.26	45.50	442	100	100	100	2					49
2024-03-15	T	ACO.Y						52	3	37.26	41.49	51
2024-03-14	T	ACO.Y	39.01	39.01	39.01	39.01	1.01	501	2	37.26	41.49			500
2024-03-13	T	ACO.Y	39.81	39.81	39.81	39.81	1.81	530	5	37.25	41.49	1		500		3
2024-03-12	T	ACO.Y				38.00				37.25	41.49
2024-03-11	T	ACO.Y						1	1	38.40	40.49							1
2024-03-08	T	ACO.Y						143	5	36.00	39.90	75						1
2024-03-07	T	ACO.Y	38.80	38.80	38.80	38.80	0.80	601	5	38.00	40.00	1		600
2024-03-06	T	ACO.Y	38.80	38.80	38.80	38.80	0.80	278	6	38.00	39.99	75		200
2024-03-05	T	ACO.Y						54	3	38.00	39.70					28
2024-03-04	T	ACO.Y						21	7	38.00	39.99	1				10
2024-03-01	T	ACO.Y						8	3	38.95	39.99
2024-02-29	T	ACO.Y						1	1	37.30	39.00					1
2024-02-28	T	ACO.Y						32	3	37.26	39.99					26		1
2024-02-27	T	ACO.Y						3	3	37.75	42.25	1
2024-02-26	T	ACO.Y	38.35	38.35	38.00	38.00	0.25	3,153	7	38.22	40.00	1,931	1,200			20		1
2024-02-23	T	ACO.Y	38.66	38.66	38.66	38.66	0.91	151	3	37.75	39.99	51		100
2024-02-22	T	ACO.Y	37.75	37.75	37.75	37.75	-0.25	278	6	37.75	39.99	270		6				1			1
2024-02-21	T	ACO.Y						3	2	37.75	39.19	1
2024-02-20	T	ACO.Y						35	1	37.75	39.99
2024-02-16	T	ACO.Y						312	4	38.00	39.99							2			200
2024-02-15	T	ACO.Y	36.05	38.00	36.05	38.00	-2.00	1,508	16	38.00	40.00	201		200	100			2			202			100
2024-02-14	T	ACO.Y						18	5		40.00
2024-02-13	T	ACO.Y				40.00					40.00
2024-02-12	T	ACO.Y	41.47	41.47	40.00	40.00	1.00	2,005	8		40.00	200									1,605
2024-02-09	T	ACO.Y						2	2		54.60							1
2024-02-08	T	ACO.Y	38.05	38.05	38.05	38.05	-0.95	515	6		38.10				100			1			402
2024-02-07	T	ACO.Y	38.73	38.75	38.73	38.75	-0.25	415	9		38.75				100	1					200