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
2024-05-17	V	AEP	1.40	1.43	1.39	1.43	0.05	126,289	236	1.40	1.43	70,460	6,500	18,200	12,200	700	2,700	14,300			1,080
2024-05-16	V	AEP	1.43	1.47	1.37	1.47	0.06	254,205	274	1.38	1.48	131,956	21,219	22,800	16,800	500	19,200	39,400			2,210
2024-05-15	V	AEP	1.48	1.48	1.41	1.41	-0.04	98,996	116	1.41	1.48	69,671	13,400		6,000	100	1,800	6,900			537
2024-05-14	V	AEP	1.48	1.48	1.45	1.45	-0.05	57,304	84	1.45	1.48	25,685	1,000	6,756	6,200		6,900	10,400			342
2024-05-13	V	AEP	1.50	1.50	1.46	1.50	0.02	29,862	68	1.47	1.50	5,711	4,495		7,700	11	400	11,000			343
2024-05-10	V	AEP	1.50	1.50	1.47	1.48	-0.01	19,001	43	1.45	1.49	16,685	10	200	900		500	300			359
2024-05-09	V	AEP	1.48	1.52	1.46	1.49	-0.01	93,895	78	1.49	1.51	50,491	200	5,000	13,200		100	11,100			7,743
2024-05-08	V	AEP	1.51	1.52	1.48	1.50		68,916	68	1.48	1.52	39,681	330	8,700	7,900		600	11,200			117
2024-05-07	V	AEP	1.49	1.51	1.45	1.51	0.03	172,130	135	1.47	1.52	109,318	4,800	4,700	16,200		500	22,500			13,070
2024-05-06	V	AEP	1.50	1.50	1.46	1.48	-0.03	165,943	167	1.48	1.49	132,272	5,400	5,500	7,800	60		13,600			693			401
2024-05-03	V	AEP	1.43	1.52	1.41	1.52	0.08	202,183	149	1.46	1.52	127,616	6,902	10,433	24,700	141	1,500	30,200			678
2024-05-02	V	AEP	1.42	1.45	1.37	1.42	0.01	50,831	102	1.42	1.45	29,631	4,100	1,100	9,700	96	3,700	2,200			210
2024-05-01	V	AEP	1.40	1.42	1.38	1.39	-0.03	135,801	158	1.39	1.45	85,969	28,600	6,900	4,300		6,200	2,000			1,708
2024-04-30	V	AEP	1.45	1.45	1.41	1.44	-0.01	227,132	196	1.40	1.45	124,126	13,100	15,300	17,400	3	18,300	37,400			754			400
2024-04-29	V	AEP	1.50	1.52	1.43	1.44	-0.05	285,127	259	1.43	1.50	189,334	15,651	12,300	25,600	103	2,900	30,900			7,177
2024-04-26	V	AEP	1.53	1.53	1.45	1.48	-0.08	543,380	566	1.46	1.50	309,284	42,990	39,000	61,100	683	18,900	65,600			4,169
2024-04-25	V	AEP	1.64	1.64	1.54	1.57	-0.06	333,982	338	1.56	1.65	214,156	19,600	37,000	12,000		17,900	27,500			4,844
2024-04-24	V	AEP	1.67	1.69	1.61	1.61	-0.05	134,734	135	1.61	1.68	73,473	2,655		6,400	135	23,450	18,300			9,845
2024-04-23	V	AEP	1.69	1.69	1.62	1.68	-0.01	457,130	341	1.60	1.68	263,046	37,100	24,601	26,300	57	10,700	40,000			29,885			500
2024-04-22	V	AEP	1.60	1.70	1.60	1.70	0.10	520,901	650	1.68	1.70	150,775	29,700	31,700	52,000	100,130	32,600	37,000			80,165			100
2024-04-19	V	AEP	1.64	1.64	1.55	1.60	0.01	365,621	233	1.60	1.67	141,200	17,500	16,750	115,200	18	9,500	26,900			37,559
2024-04-18	V	AEP	1.62	1.68	1.58	1.62	0.01	296,685	473	1.58	1.63	154,894	21,500	14,100	18,500	75	28,700	45,400			13,272
2024-04-17	V	AEP	1.59	1.64	1.55	1.61	0.03	543,875	290	1.60	1.61	289,766	25,100	25,585	35,200	982	6,400	32,100			124,672		900
2024-04-16	V	AEP	1.54	1.59	1.54	1.59	0.04	66,050	101	1.55	1.60	31,825	8,200	3,500	9,400	50	4,100	7,100			1,825
2024-04-15	V	AEP	1.53	1.59	1.52	1.58	0.02	142,196	267	1.52	1.61	58,312	16,800	9,459	4,700	112	32,100	7,900			7,725
2024-04-12	V	AEP	1.61	1.62	1.54	1.58	-0.02	146,641	170	1.56	1.58	68,282	11,600	6,900	26,600	171	10,500	11,900			8,738
2024-04-11	V	AEP	1.59	1.63	1.58	1.60		244,783	153	1.58	1.61	97,567	22,952	6,700	69,200	12	37,100	7,800			3,360
2024-04-10	V	AEP	1.58	1.61	1.53	1.60	0.02	178,047	161	1.58	1.60	62,224	13,250	12,052	26,300	109	39,000	24,600			387
2024-04-09	V	AEP	1.60	1.63	1.58	1.58	-0.02	222,442	197	1.58	1.60	101,539	3,800	25,734	18,800	61	3,200	18,300			37,843
2024-04-08	V	AEP	1.60	1.62	1.58	1.60	0.02	94,486	157	1.59	1.60	52,378	2,200	7,330	16,500		3,800	7,400			3,063
2024-04-05	V	AEP	1.59	1.60	1.55	1.58	0.03	137,625	181	1.58	1.60	68,813	6,479	17,300	19,800	54	500	21,100			2,928
2024-04-04	V	AEP	1.65	1.65	1.55	1.55	-0.06	230,330	278	1.52	1.60	140,703	6,200	5,865	16,000		19,900	16,600			12,544
2024-04-03	V	AEP	1.50	1.67	1.50	1.64	0.16	475,986	437	1.61	1.65	287,874	13,300	40,100	38,800	185	11,200	48,700			22,304
2024-04-02	V	AEP	1.53	1.54	1.48	1.48	-0.05	93,058	145	1.48	1.54	57,844	1,400		10,300	89	1,800	16,400			2,946
2024-04-01	V	AEP	1.53	1.55	1.51	1.53	0.03	63,152	98	1.50	1.53	30,221	900	5,800	300	25	18,000	5,900			1,556
2024-03-28	V	AEP	1.48	1.54	1.48	1.52	0.06	187,899	125	1.50	1.53	137,121	12,700	9,800	5,200	63	5,400	12,900			4,388
2024-03-27	V	AEP	1.51	1.54	1.46	1.46	-0.02	93,891	85	1.46	1.50	62,113	1,000		900	50	20,200	8,500			622
2024-03-26	V	AEP	1.50	1.52	1.45	1.47	-0.02	162,990	139	1.46	1.49	81,845	4,900		23,300	58	21,900	28,600			2,177
2024-03-25	V	AEP	1.52	1.53	1.48	1.49	-0.01	68,716	84	1.47	1.49	34,517	5,400		9,500		300	18,600			36
2024-03-22	V	AEP	1.57	1.57	1.50	1.50	-0.06	118,726	117	1.50	1.53	79,001	600	13,100	14,500	19	100	9,500			1,242
2024-03-21	V	AEP	1.50	1.57	1.48	1.53	0.04	301,234	185	1.50	1.57	165,174	14,700	14,300	23,800		57,100	20,600			2,392
2024-03-20	V	AEP	1.45	1.49	1.44	1.49	0.05	63,491	94	1.46	1.49	25,828	7,400	100	11,800	300	400	17,000			536
2024-03-19	V	AEP	1.45	1.50	1.43	1.44	0.02	98,698	99	1.44	1.50	36,493	3,200	12,500	21,200	50	100	23,300			1,707
2024-03-18	V	AEP	1.42	1.55	1.41	1.44	0.04	283,060	256	1.42	1.47	152,765	11,800	23,100	17,500	51	36,200	26,400			5,034
2024-03-15	V	AEP	1.37	1.43	1.35	1.40	0.06	101,740	113	1.38	1.40	59,093		20,574	5,000	197	100	15,500			611
2024-03-14	V	AEP	1.37	1.37	1.31	1.34	-0.03	174,690	143	1.34	1.36	125,658	4,800	5,500	11,300	10	16,600	9,700			817
2024-03-13	V	AEP	1.39	1.40	1.35	1.37	-0.02	102,719	127	1.37	1.40	35,440	800	13,000	11,500	6	30,739	10,800			227
2024-03-12	V	AEP	1.44	1.44	1.39	1.39	-0.03	190,576	137	1.39	1.40	124,406	5,100		23,400		800	36,300			291
2024-03-11	V	AEP	1.43	1.45	1.40	1.45	0.04	97,656	120	1.42	1.49	44,519	10,000	2,800	17,500	5	1,100	20,800			485
2024-03-08	V	AEP	1.42	1.43	1.39	1.41	0.02	37,797	68	1.41	1.43	24,290	1,000	600	1,600	50	700	9,200			254
2024-03-07	V	AEP	1.46	1.48	1.39	1.39	-0.07	179,592	198	1.38	1.42	108,715	18,600	16,660	6,200	26	5,800	21,500			977
2024-03-06	V	AEP	1.45	1.49	1.44	1.45	0.01	49,476	89	1.45	1.50	37,909	1,550	1,500	2,500		400	3,900			1,476
2024-03-05	V	AEP	1.50	1.505	1.42	1.44	-0.03	127,070	142	1.46	1.50	62,832	6,700	10,050	15,400	50	1,000	29,858			1,063
2024-03-04	V	AEP	1.50	1.57	1.46	1.47	-0.10	81,351	162	1.47	1.50	38,973	2,400	4,550	10,800	1	6,500	11,000			1,487
2024-03-01	V	AEP	1.57	1.57	1.49	1.57		138,019	442	1.50	1.57	87,406	11,400	5,200	6,400	15	8,900	15,400			2,281
2024-02-29	V	AEP	1.55	1.57	1.48	1.57	0.02	226,553	401	1.48	1.57	141,597	7,800	3,300	12,800		18,300	35,800			3,391
2024-02-28	V	AEP	1.62	1.62	1.51	1.55	-0.01	260,240	467	1.52	1.58	135,372	18,600	9,000	40,800	165	4,800	48,100			2,954			200
2024-02-27	V	AEP	1.49	1.63	1.49	1.58	0.09	492,248	364	1.55	1.58	330,585	24,000	23,726	35,400	94	23,500	52,900			620		500
2024-02-26	V	AEP	1.48	1.49	1.44	1.49	0.03	126,432	125	1.48	1.49	77,985	10,700	6,800	13,600	50	4,700	11,600			243
2024-02-23	V	AEP	1.48	1.48	1.43	1.46	-0.02	104,788	130	1.44	1.46	36,357	14,690	7,400	7,000	6	27,200	9,500			2,366
2024-02-22	V	AEP	1.44	1.48	1.42	1.48	0.05	162,216	126	1.45	1.48	67,750	8,700	16,675	47,700		900	20,100			272
2024-02-21	V	AEP	1.42	1.52	1.42	1.44	0.02	377,398	359	1.40	1.44	237,718	12,200	50,110	25,000	100	2,500	35,900			10,377
2024-02-20	V	AEP	1.39	1.44	1.38	1.43	0.04	114,024	162	1.42	1.43	58,682	6,200	20,400	10,600	260	1,300	15,800			395			200