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
2024-04-19	V	ADK	0.315	0.32	0.305	0.31	0.01	39,995	24	0.31	0.32	36,000			1,000		2,500				495
2024-04-18	V	ADK	0.31	0.31	0.30	0.31	0.005	50,501	19	0.30	0.31	48,500	500			125		1,000
2024-04-17	V	ADK	0.325	0.325	0.295	0.305	0.005	52,233	36	0.305	0.31	49,000			1,500	630		500			402
2024-04-16	V	ADK	0.305	0.32	0.29	0.30		121,778	87	0.30	0.31	98,200	1,000		10,000	500		11,500			362
2024-04-15	V	ADK	0.305	0.31	0.295	0.30		29,752	23	0.30	0.305	29,500									250
2024-04-12	V	ADK	0.30	0.31	0.29	0.30	0.01	34,457	26	0.295	0.305	34,000									456
2024-04-11	V	ADK	0.305	0.305	0.28	0.29	-0.005	71,483	37	0.29	0.295	55,002		15,000			500	500			436
2024-04-10	V	ADK	0.315	0.315	0.29	0.295	-0.02	140,015	50	0.295	0.32	107,750	4,500	15,000			7,000	5,000			23
2024-04-09	V	ADK	0.32	0.32	0.30	0.315		89,851	28	0.315	0.325	86,850	1,500				1,500
2024-04-08	V	ADK	0.33	0.35	0.31	0.315	-0.015	307,776	84	0.315	0.325	183,706	15,500	29,500	27,500	200		49,500			1,170
2024-04-05	V	ADK	0.32	0.335	0.30	0.325	0.005	112,145	49	0.325	0.33	100,800	3,500	5,000	500	300		2,000			5
2024-04-04	V	ADK	0.35	0.35	0.30	0.32	-0.025	187,884	62	0.32	0.325	157,750	1,500	25,000		320		3,000
2024-04-03	V	ADK	0.345	0.35	0.32	0.35	0.03	268,030	88	0.345	0.35	206,829	2,500	26,000	4,500	945		26,500			750
2024-04-02	V	ADK	0.28	0.32	0.28	0.32	0.045	540,803	136	0.315	0.32	340,402	12,500	64,000	48,000		3,500	72,000			200
2024-04-01	V	ADK	0.255	0.28	0.25	0.27	0.035	110,615	50	0.275	0.28	98,200	500		6,000		2,500	3,000			375
2024-03-28	V	ADK	0.23	0.24	0.23	0.235		106,761	29	0.235	0.25	86,900	2,000		7,000	361	2,500	8,000
2024-03-27	V	ADK	0.25	0.25	0.23	0.235	-0.015	122,447	38	0.23	0.24	98,800	3,000	15,000	1,500			4,000			147
2024-03-26	V	ADK	0.25	0.25	0.235	0.25	0.01	144,376	48	0.245	0.25	72,200	11,000	26,000	16,500	200		18,000			459
2024-03-25	V	ADK	0.245	0.25	0.235	0.24	-0.005	81,481	31	0.24	0.25	52,973	1,000	11,000				16,000			489
2024-03-22	V	ADK	0.245	0.25	0.24	0.245	-0.005	93,900	32	0.245	0.25	53,500	5,000	15,000	8,500	3,000		8,500
2024-03-21	V	ADK	0.24	0.25	0.23	0.25		292,427	82	0.24	0.255	146,001	9,500	500	8,500	73,700	5,000	31,000			17,768
2024-03-20	V	ADK	0.255	0.255	0.245	0.25		106,153	34	0.245	0.25	64,000	3,000	16,000	12,000	200		10,500			45
2024-03-19	V	ADK	0.265	0.265	0.25	0.25	-0.015	248,766	67	0.25	0.255	187,500	23,500		10,000	300		15,500			10,836
2024-03-18	V	ADK	0.27	0.27	0.265	0.27		11,107	8	0.26	0.27	5,000			6,000						100
2024-03-15	V	ADK	0.27	0.27	0.265	0.27	0.005	12,093	8	0.265	0.27	8,000	3,500					500			92
2024-03-14	V	ADK	0.265	0.27	0.26	0.27		68,425	16	0.265	0.27	38,000	15,000		7,000			8,000			125
2024-03-13	V	ADK	0.27	0.275	0.265	0.27		42,143	18	0.265	0.27	41,500									325
2024-03-12	V	ADK	0.275	0.275	0.27	0.27	-0.005	8,844	8	0.27	0.275	8,000				606
2024-03-11	V	ADK	0.285	0.29	0.265	0.275	-0.005	63,121	19	0.275	0.28	57,250	4,000								1,500
2024-03-08	V	ADK	0.275	0.28	0.275	0.28	0.005	104,598	31	0.28	0.285	68,000				454					36,120
2024-03-07	V	ADK	0.27	0.275	0.265	0.275	0.015	33,236	20	0.27	0.275	30,500	1,500								660
2024-03-06	V	ADK	0.26	0.275	0.26	0.26		159,380	64	0.26	0.27	150,230	3,500					2,000			1,142
2024-03-05	V	ADK	0.265	0.265	0.26	0.265	-0.005	46,500	10	0.26	0.27	7,000					4,000				35,500
2024-03-04	V	ADK	0.28	0.28	0.265	0.27	-0.005	129,093	41	0.265	0.27	70,241	3,500	15,000	9,500			19,500			10,250
2024-03-01	V	ADK	0.275	0.275	0.27	0.275		131,499	37	0.27	0.275	78,298	24,000		17,500	600		11,000			100
2024-02-29	V	ADK	0.285	0.285	0.27	0.275	-0.005	158,140	41	0.27	0.275	140,850	1,500	15,000							590
2024-02-28	V	ADK	0.29	0.29	0.28	0.28	-0.005	157,500	33	0.28	0.29	93,500	1,000								63,000
2024-02-27	V	ADK	0.305	0.305	0.28	0.29	-0.01	170,219	53	0.285	0.295	83,100	2,500	50,000	18,500	4		15,500			269
2024-02-26	V	ADK	0.30	0.31	0.295	0.30	-0.01	51,069	24	0.30	0.305	50,820									149
2024-02-23	V	ADK	0.305	0.31	0.30	0.31	0.02	112,307	40	0.31	0.315	77,500	1,000	31,000	500		2,000				300
2024-02-22	V	ADK	0.31	0.315	0.29	0.29	-0.01	110,184	35	0.29	0.30	41,650	4,000	33,500	10,000	4,533		16,500
2024-02-21	V	ADK	0.305	0.31	0.30	0.30		91,400	34	0.295	0.305	54,333		15,000	9,000	3,000		9,000			1,066
2024-02-20	V	ADK	0.30	0.30	0.295	0.30		858,336	21	0.295	0.30	812,000		11,000	7,000	25,320		3,000
2024-02-16	V	ADK	0.30	0.30	0.29	0.30	0.005	72,290	25	0.295	0.305	37,289	10,000		4,000			16,000			5,000
2024-02-15	V	ADK	0.30	0.305	0.295	0.295	-0.005	74,905	29	0.29	0.30	39,000			12,000	400		7,500			16,004
2024-02-14	V	ADK	0.30	0.315	0.30	0.30	0.005	15,743	13	0.30	0.31	15,150									593
2024-02-13	V	ADK	0.30	0.31	0.29	0.295	-0.02	44,401	24	0.295	0.30	39,000	3,000					1,500			701
2024-02-12	V	ADK	0.32	0.32	0.305	0.315	0.01	8,329	10	0.30	0.315	8,015									300
2024-02-09	V	ADK	0.305	0.305	0.295	0.305	0.005	41,035	20	0.30	0.315	36,500	4,500								25
2024-02-08	V	ADK	0.31	0.32	0.29	0.30	-0.01	189,042	49	0.30	0.31	128,200	26,000	15,000		1,005	15,500	2,500			800
2024-02-07	V	ADK	0.345	0.345	0.31	0.31	-0.025	118,107	60	0.31	0.315	88,200	7,000					22,000			456
2024-02-06	V	ADK	0.35	0.35	0.335	0.335	-0.015	47,448	31	0.34	0.35	34,005	500	5,000	500			6,500			310
2024-02-05	V	ADK	0.365	0.395	0.345	0.35	-0.01	116,152	80	0.345	0.35	44,205	6,500	33,500	16,000	2,100	2,500	10,500			493
2024-02-02	V	ADK	0.30	0.41	0.285	0.365	0.08	245,384	115	0.36	0.365	146,501	4,500	15,000	15,000	2,875	12,500	45,000			908
2024-02-01	V	ADK	0.30	0.30	0.285	0.285	-0.01	28,400	16	0.285	0.29	28,300
2024-01-31	V	ADK	0.30	0.31	0.29	0.295		146,369	68	0.295	0.30	132,250	4,500		1,000	48	4,500	1,000			3,071
2024-01-30	V	ADK	0.30	0.305	0.295	0.295	-0.01	146,376	58	0.29	0.31	121,300	1,500	20,000		300	1,000	1,000			440
2024-01-29	V	ADK	0.325	0.325	0.305	0.305	-0.025	130,596	42	0.305	0.31	92,500	16,000	12,000							10,095
2024-01-26	V	ADK	0.325	0.33	0.315	0.33	0.005	88,438	35	0.325	0.33	53,500		16,500	500		2,000	15,000			638
2024-01-25	V	ADK	0.335	0.335	0.315	0.325	-0.01	160,327	45	0.325	0.33	98,110	5,000	34,000	1,500		2,000	18,500			1,002
2024-01-24	V	ADK	0.34	0.34	0.335	0.335		69,753	29	0.335	0.34	19,900	3,500		7,500	27,872	2,000	8,500			261
2024-01-23	V	ADK	0.34	0.345	0.335	0.335	0.005	220,891	49	0.335	0.34	166,500	34,500		7,000	6,500		3,000			3,083
2024-01-22	V	ADK	0.35	0.35	0.33	0.33	-0.025	148,086	51	0.33	0.345	76,510	21,500	8,500		500	40,000	500			163