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
2021-12-01	V	ADK	0.445	0.48	0.44	0.44	0.01	187,372	48	0.44	0.45	129,405	11,500	5,000	12,500		2,500	26,000			467
2021-11-30	V	ADK	0.45	0.455	0.43	0.43	-0.03	77,605	23	0.43	0.44	59,080	4,500	3,000	4,000	25		6,000
2021-11-29	V	ADK	0.43	0.465	0.43	0.46	0.035	102,202	48	0.455	0.47	57,002	12,500	6,000	11,500	200	2,000	13,000
2021-11-26	V	ADK	0.43	0.43	0.415	0.425	-0.01	128,118	36	0.42	0.43	85,600	10,000		12,500		1,000	18,500			70
2021-11-25	V	ADK	0.425	0.45	0.405	0.435	0.02	387,931	106	0.43	0.44	309,051	24,500		12,500	400		39,500			980
2021-11-24	V	ADK	0.39	0.415	0.385	0.415	0.035	271,410	79	0.41	0.415	210,220	19,500	27,000		400		13,500			790
2021-11-23	V	ADK	0.345	0.38	0.34	0.38	0.04	222,033	72	0.37	0.38	175,858	9,000		6,500	25		30,500			150
2021-11-22	V	ADK	0.345	0.345	0.335	0.34	-0.005	134,008	46	0.34	0.345	85,400	10,000		9,000			29,500			108
2021-11-19	V	ADK	0.345	0.345	0.335	0.345	0.005	98,151	26	0.34	0.345	64,500	7,000				500	25,500			651
2021-11-18	V	ADK	0.34	0.35	0.33	0.35	0.01	101,525	44	0.34	0.35	67,050	7,255		5,500			21,500			220
2021-11-17	V	ADK	0.37	0.375	0.34	0.35	-0.015	158,691	51	0.34	0.35	143,800	7,500			100		6,500			791
2021-11-16	V	ADK	0.385	0.385	0.365	0.365	-0.02	95,250	32	0.365	0.375	45,903	19,500	3,000	6,000			20,000			574
2021-11-15	V	ADK	0.38	0.39	0.375	0.385	0.01	168,831	49	0.38	0.385	106,650	21,500	3,000	13,500			14,100			10,081
2021-11-12	V	ADK	0.39	0.39	0.36	0.38	-0.005	271,882	60	0.37	0.38	163,000	25,500	15,000	7,500			39,500			20,382
2021-11-11	V	ADK	0.39	0.395	0.38	0.385	-0.015	116,125	62	0.385	0.395	82,326	24,200		5,000	400		4,000			199
2021-11-10	V	ADK	0.425	0.425	0.39	0.40	-0.02	182,758	41	0.39	0.40	168,910	2,000		2,000			9,526			322
2021-11-09	V	ADK	0.425	0.425	0.42	0.42		93,557	15	0.42	0.425	87,500						6,000			57
2021-11-08	V	ADK	0.42	0.43	0.42	0.42		116,595	41	0.415	0.425	82,395	11,500		7,500	200		14,000			1,000
2021-11-05	V	ADK	0.44	0.44	0.42	0.42	-0.025	112,108	62	0.42	0.43	75,901		4,500	1,000	895		28,500			1,312
2021-11-04	V	ADK	0.455	0.455	0.43	0.445	-0.01	47,755	21	0.44	0.445	39,252	500		4,000			3,500			503
2021-11-03	V	ADK	0.45	0.46	0.45	0.455	0.015	28,488	23	0.445	0.45	17,025	1,000		1,500			8,500			463
2021-11-02	V	ADK	0.43	0.455	0.43	0.44	0.01	109,471	44	0.44	0.445	70,701	4,500		7,500			26,000			770
2021-11-01	V	ADK	0.43	0.43	0.425	0.43		124,530	38	0.425	0.43	69,500	37,000		5,000			12,500			530
2021-10-29	V	ADK	0.44	0.44	0.42	0.43	-0.015	121,857	55	0.425	0.43	85,533	7,500		6,000	75		21,500			249
2021-10-28	V	ADK	0.465	0.465	0.44	0.445	-0.01	160,056	65	0.44	0.445	142,820			1,000	200		15,250			453
2021-10-27	V	ADK	0.46	0.47	0.455	0.455	-0.005	48,859	21	0.45	0.455	33,859	2,500		6,000			6,500
2021-10-26	V	ADK	0.475	0.475	0.46	0.46	-0.01	44,801	15	0.46	0.47	36,300	2,500		3,500			2,500			1
2021-10-25	V	ADK	0.48	0.48	0.47	0.48	0.01	79,055	35	0.475	0.48	56,554	13,000		3,500			5,000			1
2021-10-22	V	ADK	0.48	0.48	0.47	0.47	-0.01	98,843	30	0.47	0.48	53,473	9,500		7,000			28,500			370
2021-10-21	V	ADK	0.485	0.485	0.48	0.48		12,140	6	0.475	0.485	12,130									10
2021-10-20	V	ADK	0.485	0.485	0.475	0.485		27,724	24	0.475	0.485	20,978	1,500		1,500	195		3,500			51
2021-10-19	V	ADK	0.485	0.485	0.485	0.485	0.005	11,252	9	0.48	0.485	3,150			3,500	50		4,500			52
2021-10-18	V	ADK	0.49	0.49	0.47	0.48	-0.03	61,180	29	0.48	0.485	38,041	6,000		7,000	300		9,570			251
2021-10-15	V	ADK	0.50	0.51	0.48	0.48	-0.03	81,822	41	0.48	0.50	50,520	6,500		8,000	1,100		15,500			202
2021-10-14	V	ADK	0.50	0.51	0.495	0.51		19,877	11	0.495	0.51	11,000			2,000	330		6,500			47
2021-10-13	V	ADK	0.50	0.51	0.50	0.51		20,221	11	0.495	0.52	3,501	7,000		5,000			4,500			220
2021-10-12	V	ADK	0.50	0.53	0.50	0.51	0.015	71,765	29	0.51	0.52	62,700		64		2,000		7,000			1
2021-10-08	V	ADK	0.51	0.51	0.465	0.47	-0.04	212,776	56	0.47	0.495	130,222	21,500	6,000	10,000	1,500		33,500			10,054
2021-10-07	V	ADK	0.50	0.53	0.50	0.51	0.01	136,311	39	0.50	0.51	81,800	1,000	2,000	4,000	1,000		46,501			10
2021-10-06	V	ADK	0.50	0.50	0.495	0.50	-0.01	68,340	25	0.50	0.51	39,000	12,000		2,000	500		14,500			340
2021-10-05	V	ADK	0.50	0.51	0.50	0.51	0.015	53,763	22	0.50	0.51	40,025	1,000					12,000			738
2021-10-04	V	ADK	0.51	0.51	0.49	0.51	-0.01	73,388	45	0.495	0.51	48,180	3,600		6,500	3,392		11,000			651
2021-10-01	V	ADK	0.495	0.52	0.49	0.52	0.025	148,313	79	0.51	0.52	114,213	10,000		19,000	500		4,500			100
2021-09-30	V	ADK	0.54	0.54	0.495	0.495	-0.045	95,122	35	0.495	0.50	60,765	19,500		2,500	1,000		11,300			57
2021-09-29	V	ADK	0.51	0.54	0.50	0.54	0.03	32,247	18	0.52	0.54	12,700		9,500	7,500	1,400		892			55
2021-09-28	V	ADK	0.53	0.54	0.50	0.51	-0.04	183,100	51	0.50	0.52	131,200	22,000	9,000	5,500			15,000			400
2021-09-27	V	ADK	0.50	0.56	0.50	0.55	0.055	141,522	67	0.54	0.56	122,552	5,000		500			6,005			7,465
2021-09-24	V	ADK	0.465	0.495	0.46	0.49	0.04	320,777	68	0.49	0.495	276,500	15,000	5,500	10,500			13,000			277
2021-09-23	V	ADK	0.45	0.46	0.415	0.45	0.005	407,278	99	0.45	0.455	320,407	24,500		11,500			49,500			1,371
2021-09-22	V	ADK	0.44	0.45	0.435	0.445	0.015	69,736	32	0.445	0.45	50,000	9,000		4,000			6,000			282
2021-09-21	V	ADK	0.45	0.45	0.43	0.43	-0.005	53,000	28	0.425	0.43	30,300		6,000	3,500			12,000			200
2021-09-20	V	ADK	0.48	0.48	0.435	0.435	-0.045	94,103	41	0.435	0.44	88,229	1,500	2,500		300		1,500			74
2021-09-17	V	ADK	0.49	0.49	0.475	0.475	-0.02	81,810	44	0.475	0.485	65,373	4,000		3,000			9,000			437
2021-09-16	V	ADK	0.495	0.495	0.495	0.495		54,300	5	0.49	0.495	53,700									600
2021-09-15	V	ADK	0.50	0.50	0.49	0.495	-0.015	23,050	13	0.495	0.50	12,800		4,500	5,000			500			250
2021-09-14	V	ADK	0.50	0.51	0.50	0.50	0.005	28,125	11	0.50	0.51	22,625						5,000			500
2021-09-13	V	ADK	0.50	0.50	0.49	0.495		44,632	25	0.495	0.50	15,530	15,000		6,000	612		7,000			400
2021-09-10	V	ADK	0.50	0.50	0.495	0.495	0.005	13,550	10	0.495	0.50	12,600				700					250
2021-09-09	V	ADK	0.50	0.50	0.49	0.50		57,060	27	0.495	0.50	26,760	4,000	7,000	4,000			15,000			300
2021-09-08	V	ADK	0.50	0.50	0.50	0.50	0.005	40,500	15	0.495	0.50	26,000	1,000		500			13,000
2021-09-07	V	ADK	0.50	0.50	0.495	0.495	-0.015	315,413	20	0.495	0.50	304,571	3,000		3,500	250		3,690			402
2021-09-03	V	ADK	0.50	0.51	0.495	0.51		102,836	35	0.50	0.51	73,584	10,000		4,500	250		10,000			4,502
2021-09-02	V	ADK	0.50	0.51	0.495	0.51	0.01	174,985	36	0.50	0.51	31,950	5,500		4,000	124,800		8,500			235