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
2024-04-18	T	AFN	60.50	61.12	60.00	60.76	0.46	75,800	511	60.43	60.87	30,134	19,000	7,746	4,228	502	600	2,766			8,803
2024-04-17	T	AFN	61.04	61.17	60.03	60.30	-0.73	65,635	430	60.14	60.62	20,930	5,486	3,800	3,100	229	1,990	15,432			5,621
2024-04-16	T	AFN	60.40	61.47	60.36	61.03	0.55	51,491	403	60.64	61.14	21,658	3,889	4,969	1,514	83	1,700	301			10,173
2024-04-15	T	AFN	61.44	62.17	60.02	60.48	-0.52	50,906	462	60.40	60.72	25,870	2,801	7,005	1,367	679	2,400	520			8,963
2024-04-12	T	AFN	61.19	61.86	60.64	61.00	-0.16	39,321	376	60.83	61.27	18,949	3,400	4,927	919	364	800	502			4,769
2024-04-11	T	AFN	61.62	61.62	60.54	61.16	-0.46	42,064	473	60.85	61.30	22,127	1,000	5,300	900	123	3,800	501			6,087
2024-04-10	T	AFN	61.63	62.30	60.71	61.62	-0.02	98,804	436	61.27	61.77	19,338	6,100	3,866	2,200	437	59,180	1,377			5,194
2024-04-09	T	AFN	61.51	61.64	60.73	61.64	0.64	121,055	544	61.34	61.78	100,745	3,600	4,230	2,300	595	800	1,475			4,857
2024-04-08	T	AFN	62.38	62.40	60.71	61.00	-1.36	64,778	510	61.00	61.31	42,348	2,900	6,507	1,082	478	1,168	802			6,911		100
2024-04-05	T	AFN	63.10	63.81	61.61	62.36	-0.74	68,899	583	62.11	62.84	43,203	2,900	8,545	1,406	656	2,900	1,202			5,922
2024-04-04	T	AFN	63.99	64.42	62.74	63.10	-0.90	96,604	746	63.10	63.37	41,559	4,900	8,483	4,310	340	18,860	1,682			13,805
2024-04-03	T	AFN	62.53	64.28	62.50	64.00	1.64	82,760	780	63.67	64.00	41,864	9,700	6,300	4,935	482	6,318	4,112			6,473
2024-04-02	T	AFN	62.50	62.63	61.09	62.36	-1.04	129,563	969	62.16	62.67	77,077	4,620	8,700	18,640	398	4,800	1,424			7,400
2024-04-01	T	AFN	61.60	63.70	61.57	63.40	2.04	80,117	694	63.35	63.50	44,349	6,600	9,962	4,004	1,048	4,400	2,558			4,511
2024-03-28	T	AFN	62.35	63.07	61.23	61.36	-0.77	71,132	529	61.20	61.72	41,624	2,800	6,007	800	757	1,504	2,444			9,833
2024-03-27	T	AFN	61.54	62.13	61.15	62.13	0.71	62,004	477	61.87	62.33	40,374	3,200	7,303	1,600	339	1,300	865			4,591
2024-03-26	T	AFN	62.27	62.875	61.32	61.42	-1.54	462,377	965	61.25	61.98	183,152	9,050	9,371	3,004	761	98,850	112,650			25,169
2024-03-25	T	AFN	62.11	63.18	62.00	62.96	0.91	53,442	522	62.75	63.23	20,337	5,300	5,771	4,440	467	1,493	1,860			10,044
2024-03-22	T	AFN	63.66	63.71	62.01	62.05	-1.59	66,369	488	62.00	62.50	33,990	5,300	7,855	1,233	430	1,900	1,030			7,264		500	2,850
2024-03-21	T	AFN	62.91	64.12	62.31	63.64	0.72	63,838	486	63.60	63.88	37,721	3,100	5,166	604	627	2,400	920			6,539
2024-03-20	T	AFN	62.01	63.38	62.00	62.92	0.53	51,586	456	62.68	63.20	25,120	5,700	7,059	2,024	232	1,400	1,601			5,270
2024-03-19	T	AFN	62.82	62.84	62.00	62.39	-0.11	54,025	392	62.00	62.55	19,994	2,500	2,602	250	716	1,400	229			22,510
2024-03-18	T	AFN	63.09	63.26	62.31	62.50		64,666	439	62.31	62.92	25,066	4,602	3,933	1,423	703	2,900	621			22,081
2024-03-15	T	AFN	63.10	63.99	62.01	62.50	-0.40	89,878	665	62.39	63.06	65,761	6,000	6,455	617	525	500	489			6,776
2024-03-14	T	AFN	62.45	63.13	61.64	62.90	0.68	90,196	847	62.63	63.20	40,418	5,700	10,195	2,300	659	5,700	2,832			16,512
2024-03-13	T	AFN	63.01	63.785	62.09	62.22	-1.55	80,328	529	62.07	62.76	43,382	5,900	13,156	1,800	427	1,700	300			8,991
2024-03-12	T	AFN	62.93	64.43	61.47	63.77	0.72	213,586	1,397	63.77	64.02	127,039	14,300	10,659	3,918	597	23,172	2,208			23,439
2024-03-11	T	AFN	62.14	63.24	61.975	63.05	0.96	122,148	726	62.61	63.25	49,577	4,400	4,985	1,042	456	34,850	1,401			16,268
2024-03-08	T	AFN	63.78	63.78	61.39	62.09	-1.81	198,459	1,076	62.09	62.24	94,381	8,500	14,146	2,405	1,146	43,017	4,266			22,203
2024-03-07	T	AFN	60.65	64.545	60.60	63.90	3.40	218,865	1,714	63.49	64.09	128,776	9,800	19,713	2,652	1,379	11,600	2,981			20,836
2024-03-06	T	AFN	60.00	61.14	59.50	60.50	2.74	198,801	1,444	60.32	60.60	108,499	18,300	9,213	2,458	491	6,900	1,420			34,745
2024-03-05	T	AFN	58.78	58.78	56.65	57.76	-0.59	60,852	502	57.75	57.95	35,992	7,100	6,199	2,506	315	1,000	1,401			5,192
2024-03-04	T	AFN	57.78	59.50	57.43	58.35	-0.05	83,581	698	58.35	58.80	48,198	5,432	12,035	2,116	408	900	1,201			9,737
2024-03-01	T	AFN	56.99	58.99	56.10	58.40	1.83	66,093	591	58.00	58.77	39,786	4,400	7,296	1,311	218	3,300	901			6,672
2024-02-29	T	AFN	56.59	57.68	56.14	56.57	-0.36	57,749	453	56.55	56.82	35,351	1,700	4,576	2,020	919	800	2,101			7,539		100
2024-02-28	T	AFN	56.48	57.15	56.00	56.93	1.18	37,213	359	56.56	57.15	18,866	2,200	5,447	1,444	390	1,000	701			5,354
2024-02-27	T	AFN	55.50	56.18	55.50	55.75	0.11	65,315	503	55.75	56.10	29,435	7,700	6,538	1,520	243	700	501			17,334
2024-02-26	T	AFN	56.24	56.40	55.63	55.64	-0.91	46,082	452	55.63	56.04	24,944	5,200	5,056	1,804	244	1,300	627			6,192
2024-02-23	T	AFN	57.23	57.50	56.36	56.55	-0.51	40,841	290	56.36	56.75	11,092	3,000	3,115	1,100	533	400	258			19,195
2024-02-22	T	AFN	56.02	57.24	56.02	57.06	1.07	52,438	462	56.86	57.51	23,136	1,100	7,000	1,664	1,035	2,000	850			11,591
2024-02-21	T	AFN	55.90	56.34	55.765	55.99	0.32	74,789	642	55.71	56.24	37,646	4,600	6,811	4,400	887	1,300	1,416			10,398		100
2024-02-20	T	AFN	56.61	56.93	55.50	55.67	-1.75	123,945	803	55.66	56.07	43,522	3,700	10,159	2,641	1,318	6,300	6,901			34,525
2024-02-16	T	AFN	57.62	58.12	57.33	57.42	-0.97	40,470	390	57.26	57.56	17,923	2,900	3,808	659	578	3,285	325			7,921
2024-02-15	T	AFN	58.09	58.50	57.64	58.39	0.28	62,942	574	58.25	58.40	27,323	2,230	9,912	1,805	572	3,900	1,896			10,244
2024-02-14	T	AFN	57.51	58.18	56.90	58.11	0.39	63,670	618	58.00	58.38	33,335	5,100	8,159	1,428	878	2,200	1,713			8,496
2024-02-13	T	AFN	57.34	58.10	56.91	57.72	-0.39	50,370	507	57.60	58.00	22,554	4,000	5,299	2,313	525	2,900	228			10,639
2024-02-12	T	AFN	57.03	58.50	57.03	58.11	1.08	50,913	414	58.05	58.45	23,979	3,000	5,426	2,404	347	1,900	1,031			11,472
2024-02-09	T	AFN	56.51	57.20	56.48	57.03	0.05	43,956	326	56.80	57.20	21,785	5,800	7,764	1,520	312	2,800	702			2,431		400
2024-02-08	T	AFN	56.87	57.15	55.87	56.98	0.36	32,943	347	56.83	57.15	18,421	3,400	1,937	1,104	422	1,100	448			4,330		100
2024-02-07	T	AFN	55.62	56.66	55.34	56.62	0.67	58,892	385	56.00	56.65	42,193	3,600	3,895	461	469	3,800	982			2,897
2024-02-06	T	AFN	56.54	57.20	55.89	55.95	-0.59	63,016	561	55.87	56.60	31,018	4,818	7,282	1,926	627	1,900	1,102			11,193		400
2024-02-05	T	AFN	59.00	59.38	56.50	56.54	-1.77	64,978	614	56.50	57.45	42,991	2,700	4,158	1,300	424	1,036	1,501			7,705		200
2024-02-02	T	AFN	57.59	58.36	56.52	58.31	1.17	42,787	433	58.11	58.37	22,886	4,600	5,022	1,301	268	2,451	1,300			3,899		100
2024-02-01	T	AFN	57.46	57.46	56.37	57.14	0.68	95,186	845	56.98	57.43	43,325	14,100	12,904	3,715	1,126	7,353	6,701			4,078		300
2024-01-31	T	AFN	54.81	56.74	54.81	56.46	1.04	87,204	720	56.26	56.70	52,882	4,900	5,763	1,255	499	900	1,078			16,951		100
2024-01-30	T	AFN	55.71	56.00	54.90	55.42	-0.72	58,424	517	55.40	55.55	25,130	8,500	6,622	3,299	608	2,300	2,310			7,724		200
2024-01-29	T	AFN	56.96	57.60	55.84	56.14	-0.06	48,486	396	55.99	56.45	19,813	3,842	2,191	500	341	3,300	976			16,345
2024-01-26	T	AFN	57.19	57.19	55.98	56.20	-0.24	86,968	715	56.01	56.47	50,795	3,200	9,543	2,053	518	2,900	3,496			13,256		200
2024-01-25	T	AFN	56.67	58.57	56.42	56.44	-0.90	186,928	1,088	56.26	57.00	107,456	22,135	9,784	2,233	573	5,500	5,480			27,548		300
2024-01-24	T	AFN	58.12	58.95	57.33	57.34	-0.76	76,640	685	57.30	58.07	32,468	3,200	9,891	900	623	5,300	739			13,840		100
2024-01-23	T	AFN	59.40	59.77	57.79	58.10	-0.69	107,108	922	57.93	58.60	40,175	6,673	10,900	2,200	948	6,400	2,257			32,289		600
2024-01-22	T	AFN	56.76	59.20	56.76	58.79	1.55	75,682	618	58.56	59.13	37,965	4,500	8,600	1,200	950	3,400	954			8,257		100