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
2024-05-06	V	AEC	0.085	0.085	0.075	0.085	0.005	1,746,814	254	0.075	0.085	997,449	283,000	178,045	139,000	374	30,000	113,000			1,372			3,000
2024-05-03	V	AEC	0.08	0.085	0.075	0.08	0.005	3,041,806	229	0.08	0.085	2,038,059	97,000	14,000	457,000	10,000	155,000	183,000			16,265			58,000
2024-05-02	V	AEC	0.075	0.085	0.075	0.085	0.01	2,740,600	432	0.075	0.085	1,031,393	236,000	435,000	454,000	530	9,000	545,000			5,431			23,500
2024-05-01	V	AEC	0.08	0.085	0.075	0.075		5,530,618	371	0.07	0.08	3,540,316	358,000	283,000	837,000		28,000	425,000			9,440			48,000
2024-04-30	V	AEC	0.07	0.08	0.07	0.075		4,790,890	266	0.07	0.08	1,780,819	379,000	522,000	782,000	12,000	127,000	446,000			644,252			70,500
2024-04-29	V	AEC	0.075	0.08	0.07	0.075		3,760,195	345	0.07	0.075	1,581,169	530,000	88,500	526,000	80,879	33,000	586,000			67,536			234,000
2024-04-26	V	AEC	0.07	0.075	0.065	0.075	0.0025	1,312,424	184	0.065	0.075	951,568	107,000	146,530	36,000	10,762	12,000	31,000			4,496			10,000
2024-04-25	V	AEC	0.075	0.075	0.065	0.075		4,458,019	307	0.07	0.075	2,524,533	398,000	79,900	776,000	24,000	59,000	415,000			2,678			174,500
2024-04-24	V	AEC	0.075	0.075	0.07	0.075		2,002,572	154	0.07	0.075	905,382	185,000	115,000	326,000		189,000	155,000			5,727			119,663
2024-04-23	V	AEC	0.075	0.075	0.065	0.075		6,758,770	585	0.07	0.075	2,916,028	968,152	521,000	1,364,000	60,000	70,000	453,803			11,152			393,142
2024-04-22	V	AEC	0.08	0.08	0.07	0.075	-0.005	5,922,617	489	0.07	0.075	2,933,150	798,000	258,000	392,000	129,900	217,000	581,000			161,008			188,101
2024-04-19	V	AEC	0.085	0.085	0.08	0.08	-0.005	4,590,305	430	0.08	0.085	1,174,180	885,000	401,000	768,000	63,500	16,000	831,000			28,458			155,000
2024-04-18	V	AEC	0.085	0.09	0.085	0.09	0.005	269,744	69	0.085	0.09	61,000	9,000	62,000	56,000	55,000	4,000	11,000			5,944			5,000
2024-04-17	V	AEC	0.09	0.095	0.085	0.085	-0.01	1,879,090	371	0.085	0.09	968,890	140,900	283,000	320,000		10,000	120,000			3,488			31,578
2024-04-16	V	AEC	0.095	0.10	0.09	0.09	-0.005	2,213,116	341	0.09	0.095	891,140	203,594	521,000	256,000	297	11,000	177,500			55,347			95,650
2024-04-15	V	AEC	0.095	0.105	0.095	0.095	-0.005	7,576,620	1,699	0.095	0.105	3,724,491	458,060	457,500	865,000	11,000	231,500	368,500			1,172,923			71,500
2024-04-12	V	AEC	0.10	0.105	0.095	0.105	0.01	2,362,827	469	0.095	0.105	698,059	145,000	386,000	123,000		92,000	163,000			494,668			173,810
2024-04-11	V	AEC	0.105	0.105	0.095	0.095	-0.005	6,823,088	1,006	0.095	0.105	2,453,327	825,620	832,000	384,000	53,219	374,000	402,500			722,356			100
2024-04-10	V	AEC	0.11	0.11	0.10	0.10	-0.01	7,262,947	1,387	0.10	0.105	1,936,966	964,714	606,091	548,500	8,500	169,500	216,500			359,513			147,272
2024-04-09	V	AEC	0.1025	0.11	0.095	0.11	0.01	17,852,003	1,362	0.105	0.11	7,351,276	1,095,500	1,396,595	1,153,500	154,331	1,640,000	796,500			3,473,201			61,500
2024-04-08	V	AEC	0.095	0.105	0.095	0.10	0.005	8,784,615	1,286	0.095	0.11	3,133,730	465,670	709,500	218,000	42,730	824,000	261,000			2,978,686			10,000
2024-04-05	V	AEC	0.10	0.105	0.095	0.095		2,587,136	446	0.095	0.105	1,031,463	171,000	168,000	211,000	16,306	131,000	117,000			564,314			78,000
2024-04-04	V	AEC	0.10	0.105	0.095	0.095		3,420,423	567	0.095	0.105	1,072,256	185,000	277,000	439,000	16,500	327,000	91,000			930,657
2024-04-03	V	AEC	0.105	0.105	0.095	0.10	0.005	3,776,184	758	0.095	0.10	694,501	349,927	257,854	563,000	25,618	672,000	48,000			973,861
2024-04-02	V	AEC	0.10	0.10	0.095	0.095		3,651,543	1,231	0.095	0.10	723,509	416,000	237,236	869,000	70,000	797,000	53,000			432,723
2024-04-01	V	AEC	0.10	0.10	0.09	0.095	-0.005	12,172,536	2,968	0.095	0.10	1,449,170	584,500	1,226,966	667,500	56,629	1,537,500	244,500			4,941,391			30,000
2024-03-28	V	AEC	0.09	0.105	0.085	0.10	0.0125	32,410,098	1,943	0.09	0.105	16,764,193	3,877,000	865,000	1,757,000	27,000	6,697,000	1,022,000			748,982
2024-03-27	V	AEC	0.09	0.095	0.085	0.09		11,436,377	2,858	0.085	0.09	4,946,519	1,966,125	798,550	602,000	140,889	855,000	565,000			1,154,278		1,000	1,125
2024-03-26	V	AEC	0.095	0.095	0.085	0.085	-0.005	11,132,362	3,418	0.085	0.09	4,031,014	1,347,333	1,202,000	799,000	140,765	1,038,000	631,000			1,621,822			19,100
2024-03-25	V	AEC	0.09	0.095	0.085	0.085	-0.0025	4,614,929	991	0.085	0.095	834,118	389,333	245,000	333,000	21,000	366,000	85,000			1,804,882			5,100
2024-03-22	V	AEC	0.09	0.10	0.085	0.085	-0.005	6,689,180	992	0.085	0.095	3,162,160	317,713	563,000	845,000	63,000	646,000	540,000			188,135			74,500
2024-03-21	V	AEC	0.095	0.095	0.085	0.09	-0.005	4,149,425	494	0.085	0.09	1,154,872	459,000	10,000	171,000		329,000	246,000			1,630,041			47,367
2024-03-20	V	AEC	0.09	0.095	0.085	0.095	0.005	2,810,730	539	0.085	0.095	1,229,761	310,000	182,000	265,000	5,000	188,000	220,000			88,724			40,000
2024-03-19	V	AEC	0.09	0.095	0.0875	0.09		5,358,421	960	0.085	0.09	2,833,162	437,000	245,000	96,000	76,000	658,000	415,000			375,338
2024-03-18	V	AEC	0.075	0.09	0.075	0.09	0.005	4,658,970	788	0.085	0.09	2,639,348	459,000	183,000	496,000	63,295	101,000	558,000			150,107			2,000
2024-03-15	V	AEC	0.075	0.085	0.075	0.085	0.005	2,050,541	156	0.08	0.085	395,688	371,000	310,000	302,000	66,000	11,000	308,000			110,932			175,000
2024-03-14	V	AEC	0.08	0.08	0.07	0.08		2,640,524	185	0.075	0.08	1,524,891	435,000	133,000	106,000	90,760		105,000			3,601			241,170
2024-03-13	V	AEC	0.075	0.085	0.075	0.075	-0.0025	1,762,344	160	0.075	0.08	498,777	421,000	222,000	348,000	71,000		196,387			3,137			1,000
2024-03-12	V	AEC	0.075	0.08	0.075	0.08		581,116	147	0.075	0.08	110,650	82,987	105,000	12,000	30,000		127,000			22,354			90,500
2024-03-11	V	AEC	0.08	0.08	0.075	0.08		565,943	149	0.075	0.08	196,650	61,000	113,000	119,000			29,000			21,941			15,000
2024-03-08	V	AEC	0.08	0.085	0.075	0.075	-0.005	1,061,667	142	0.075	0.08	510,895	151,000	100	78,000	100		135,000			26,576			32,000
2024-03-07	V	AEC	0.08	0.085	0.08	0.085		378,231	102	0.08	0.085	62,000	75,000	104,662	52,000	1,655		58,000			11,589			12,500
2024-03-06	V	AEC	0.075	0.085	0.075	0.085	0.005	1,317,647	467	0.08	0.085	640,953	98,000	158,000	171,000	962	7,000	47,000			181,888		5,000	3,500
2024-03-05	V	AEC	0.08	0.085	0.075	0.08		1,422,917	185	0.075	0.08	820,067	79,000	96,000	198,000	39,000		126,000			11,866			51,013
2024-03-04	V	AEC	0.085	0.085	0.08	0.085	-0.005	937,198	159	0.08	0.085	178,938	69,000	106,000	69,000	1,000	46,000	162,000			48,140			247,900
2024-03-01	V	AEC	0.09	0.09	0.085	0.085	-0.005	1,322,631	450	0.085	0.09	445,247	202,000	252,000	209,000	44,956		51,737			53,018			1,000
2024-02-29	V	AEC	0.09	0.09	0.08	0.085	-0.005	1,744,377	444	0.085	0.09	989,790	240,000	131,500	144,000		10,000	51,226			28,292			148,624
2024-02-28	V	AEC	0.085	0.09	0.08	0.08	-0.005	786,941	106	0.08	0.09	634,740	35,000	35,000	57,000			18,000			3,951			3,250
2024-02-27	V	AEC	0.085	0.085	0.08	0.085		688,522	118	0.08	0.085	219,830	116,000	74,855	118,000	54,329		60,496			1,145			43,000
2024-02-26	V	AEC	0.08	0.085	0.08	0.08		422,078	55	0.08	0.085	52,753	15,000	15,000	98,000	90,000		138,000			2,788			10,000
2024-02-23	V	AEC	0.085	0.085	0.08	0.08		794,918	182	0.08	0.085	195,765	17,000	193,000	332,000	20,000	3,000	13,000			6,472
2024-02-22	V	AEC	0.085	0.085	0.08	0.08	-0.005	858,048	145	0.08	0.085	232,604	180,000	37,000	174,000	30,500	13,000	145,343			2,050			23,500
2024-02-21	V	AEC	0.08	0.085	0.075	0.085	0.005	1,106,358	201	0.08	0.085	297,260	222,000	149,000	100,000	500	175,000	113,000			12,378		32,000	4,000
2024-02-20	V	AEC	0.085	0.09	0.075	0.075	-0.01	2,646,555	246	0.075	0.08	1,144,996	512,000	117,000	94,000	121,500		402,000			16,215			32,000
2024-02-16	V	AEC	0.085	0.09	0.085	0.085		842,696	70	0.085	0.09	669,717	19,000	29,000	52,000	369	2,000	62,000
2024-02-15	V	AEC	0.09	0.09	0.085	0.085		860,858	88	0.085	0.09	228,373	167,000	51,000	77,000	45,000	117,000	163,000			12,189
2024-02-14	V	AEC	0.085	0.09	0.085	0.085	-0.005	393,232	31	0.085	0.09	44,232	10,000	236,000	7,000			5,000			1,000			90,000
2024-02-13	V	AEC	0.085	0.09	0.085	0.09		1,161,797	164	0.085	0.09	435,086	141,000	123,000	281,000	10,000		89,000			2,705			80,000
2024-02-12	V	AEC	0.09	0.09	0.085	0.09		2,160,665	360	0.085	0.09	894,436	159,000	78,000	491,000	83,000	77,000	238,000			14,823			123,400
2024-02-09	V	AEC	0.085	0.095	0.085	0.09		2,728,363	513	0.085	0.09	1,050,444	306,000	133,888	741,000	27,000	14,000	331,500			59,483		3,000	60,000
2024-02-08	V	AEC	0.095	0.095	0.085	0.09	-0.005	4,327,816	377	0.085	0.095	2,600,679	360,000	80,069	387,000	103,222	6,000	502,000			46,051		2,000	207,566
2024-02-07	V	AEC	0.095	0.10	0.09	0.10	0.005	2,386,718	436	0.09	0.10	1,792,016	178,000	65,800	10,000	900	166,000	29,846			74,901			24,040