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
2024-04-29	T	AGI	20.92	21.25	20.47	21.12	0.21	1,197,464	7,133	21.02	21.18	729,543	123,300	67,403	27,323	6,713	142,259	23,523			39,472			700
2024-04-26	T	AGI	20.62	20.96	20.46	20.91	0.41	1,390,152	7,776	20.90	20.97	832,418	86,114	72,889	44,600	6,224	273,367	24,177			29,261			60
2024-04-25	T	AGI	20.47	21.10	19.63	20.50	-0.30	2,615,060	12,350	20.45	20.58	1,435,286	107,726	110,885	19,400	13,488	554,654	107,108			184,558		1,900	7,000
2024-04-24	T	AGI	20.52	20.93	20.50	20.80	0.16	863,481	4,714	20.76	20.90	570,333	33,694	17,410	60,700	5,726	121,898	13,410			26,949		100	100
2024-04-23	T	AGI	20.05	20.69	20.02	20.64	0.41	1,047,875	7,199	20.52	20.73	566,147	70,517	45,621	54,900	6,976	196,216	42,183			41,217		300	560
2024-04-22	T	AGI	20.33	20.72	20.17	20.23	-0.83	1,637,939	9,874	20.14	20.29	928,776	104,864	66,879	50,900	28,201	269,700	60,664			98,931		3,900	100
2024-04-19	T	AGI	20.62	21.16	20.62	21.06	0.31	1,151,956	6,003	20.98	21.13	642,064	139,889	46,298	34,000	12,598	171,074	49,486			45,507		600	600
2024-04-18	T	AGI	20.78	20.90	20.49	20.75	0.19	1,014,883	5,434	20.66	20.78	621,090	62,710	42,136	17,200	10,592	176,932	31,520			42,170		100	400
2024-04-17	T	AGI	20.64	21.04	20.465	20.56	-0.02	946,839	5,427	20.33	20.60	660,410	43,200	27,079	13,500	9,231	154,191	17,647			12,589			900
2024-04-16	T	AGI	20.38	20.80	20.18	20.58	-0.08	1,063,796	6,558	20.55	20.64	703,409	64,823	33,357	17,000	3,091	162,630	24,665			22,320		400	1,000
2024-04-15	T	AGI	21.04	21.095	20.23	20.66	-0.31	1,401,831	8,205	20.60	20.74	903,459	63,226	62,297	45,300	5,699	220,341	26,300			47,248			1,350
2024-04-12	T	AGI	21.56	22.00	20.75	20.97	-0.05	2,166,425	12,693	20.93	21.05	1,206,564	119,941	58,366	37,400	15,934	536,835	38,537			98,447		400	2,200
2024-04-11	T	AGI	20.92	21.18	20.55	21.02	0.29	1,477,540	8,751	20.96	21.05	756,016	201,373	23,634	27,400	17,621	234,214	26,460			138,473		4,600	302
2024-04-10	T	AGI	20.04	20.775	19.78	20.73	0.30	2,185,042	13,498	20.52	20.75	1,053,589	151,581	61,128	91,435	31,593	494,338	68,183		95,400	101,299			4,800
2024-04-09	T	AGI	20.94	20.94	20.30	20.43	0.26	2,198,030	10,690	20.36	20.44	854,519	299,133	73,955	98,600	26,732	601,716	55,909			96,443		2,100	1,300
2024-04-08	T	AGI	20.31	20.705	19.90	20.17		1,646,555	7,247	20.08	20.25	637,612	440,980	38,037	36,638	13,017	288,000	40,851		75,000	51,721		200	1,693
2024-04-05	T	AGI	19.76	20.335	19.68	20.17	0.49	1,619,889	7,122	20.10	20.23	598,697	566,118	85,583	27,811	8,127	214,318	30,937			55,888		2,700	470
2024-04-04	T	AGI	20.10	20.10	19.56	19.68	-0.42	1,706,165	8,958	19.67	19.76	775,570	256,540	253,588	39,900	5,333	246,434	29,196			58,332		9,300	200
2024-04-03	T	AGI	19.78	20.21	19.71	20.10	0.23	1,260,498	7,279	20.08	20.19	729,602	92,200	93,591	27,113	9,629	208,223	30,865			38,962		2,300	200
2024-04-02	T	AGI	19.76	19.91	19.55	19.87	0.17	1,099,602	7,038	19.75	19.90	604,350	64,231	50,231	35,100	2,847	222,109	17,665			54,508		1,100	800
2024-04-01	T	AGI	20.31	20.39	19.54	19.70	-0.27	1,239,861	7,074	19.59	19.81	747,585	102,802	70,740	19,700	8,813	211,800	42,861			17,804		3,800	5,100
2024-03-28	T	AGI	19.96	20.16	19.74	19.97	0.25	1,351,076	7,973	19.90	20.00	780,111	62,045	55,279	20,800	6,741	295,985	18,672			81,222		4,400	2,500
2024-03-27	T	AGI	18.60	19.89	18.54	19.72	1.27	2,697,565	15,202	19.66	19.81	1,410,701	315,681	167,582	52,600	18,432	379,899	127,355			133,634		4,100	4,900
2024-03-26	T	AGI	18.70	18.72	18.36	18.45	-0.06	897,085	4,741	18.39	18.54	552,248	45,034	15,478	7,300	2,180	231,830	13,288			24,076		1,100
2024-03-25	T	AGI	18.44	18.83	18.41	18.51	0.15	948,146	4,756	18.45	18.61	490,217	53,796	33,472	16,800	3,180	287,284	33,143			19,693		1,900	300
2024-03-22	T	AGI	18.28	18.51	18.27	18.36	-0.07	608,682	3,199	18.25	18.66	330,709	32,800	11,997	37,056	4,105	99,300	65,769			18,478		1,400	1,300
2024-03-21	T	AGI	18.61	18.84	18.42	18.43	0.09	2,233,411	11,926	18.42	18.49	993,157	276,088	47,514	97,500	13,470	594,967	77,835			110,437		2,200	7,200
2024-03-20	T	AGI	17.78	18.50	17.75	18.34	0.53	922,843	6,207	18.33	18.40	483,362	75,964	31,122	85,400	14,647	179,500	21,783			13,258		1,200	300
2024-03-19	T	AGI	18.01	18.05	17.72	17.81	-0.31	545,684	3,383	17.81	17.93	299,005	53,975	21,448	41,000	7,509	87,722	15,400			13,884		100	100
2024-03-18	T	AGI	18.49	18.49	18.05	18.12	-0.29	648,599	3,285	18.12	18.22	418,794	43,110	19,870	17,700	3,023	112,800	15,019			11,220		1,400	2,800
2024-03-15	T	AGI	18.42	18.565	18.33	18.41	0.01	2,094,336	4,681	18.26	18.58	1,600,294	58,146	47,771	95,709	10,469	227,414	32,056			8,658		700
2024-03-14	T	AGI	18.38	18.55	18.18	18.40	-0.20	580,810	3,937	18.33	18.40	349,500	38,038	21,650	24,200	13,405	98,966	18,206			13,428		100
2024-03-13	T	AGI	18.38	18.73	18.33	18.60	0.25	810,459	4,302	18.51	18.73	462,233	44,721	46,196	27,700	2,971	127,400	10,644			31,029		1,900	2,300
2024-03-12	T	AGI	18.17	18.45	18.04	18.35	-0.20	793,145	4,558	18.31	18.41	487,991	52,805	17,400	26,200	5,074	159,400	21,096			9,901		1,200
2024-03-11	T	AGI	17.95	18.745	17.95	18.55	0.51	1,114,198	6,621	18.51	18.57	597,934	88,993	23,180	24,100	10,872	256,400	33,696			34,143		1,300	900
2024-03-08	T	AGI	18.29	18.39	17.92	18.04	-0.10	1,280,903	7,893	18.04	18.09	765,608	102,945	25,570	44,012	20,435	223,103	39,228			46,323		1,400	800
2024-03-07	T	AGI	18.10	18.215	17.94	18.14	0.22	1,042,256	5,671	18.08	18.20	491,459	175,300	39,457	43,900	12,123	194,962	24,946			44,751		2,000	2,900
2024-03-06	T	AGI	17.63	17.98	17.58	17.92	0.48	1,070,602	5,089	17.66	17.99	491,917	287,865	27,739	57,900	5,799	153,200	20,260			8,186		300
2024-03-05	T	AGI	17.72	18.08	17.40	17.44	0.03	1,143,026	6,596	17.38	17.52	687,195	50,599	54,463	56,400	5,744	203,335	33,353			32,484		3,000	200
2024-03-04	T	AGI	16.86	17.48	16.81	17.41	0.73	890,872	5,211	17.38	17.50	557,238	53,098	37,175	10,738	6,485	184,817	17,439			11,072		400	1,400
2024-03-01	T	AGI	16.19	16.79	15.98	16.68	0.67	1,109,872	6,452	16.60	16.71	697,110	75,204	61,023	10,100	7,759	207,610	20,340			20,905		1,800	300
2024-02-29	T	AGI	15.97	16.28	15.94	16.01	0.35	2,137,982	5,942	15.98	16.25	1,583,108	48,937	50,866	79,900	4,871	249,092	35,223			57,879		3,200
2024-02-28	T	AGI	15.58	15.72	15.43	15.66	0.09	964,044	5,953	15.58	15.72	455,535	99,487	43,549	28,776	23,089	223,961	34,979			31,747		6,600	500
2024-02-27	T	AGI	15.75	16.00	15.475	15.57	-0.31	1,473,409	5,058	15.52	15.68	694,199	520,300	33,528	18,600	2,562	157,896	18,603			12,204		2,200
2024-02-26	T	AGI	15.89	15.90	15.66	15.88	-0.18	619,196	3,919	15.81	15.93	345,609	48,650	15,962	51,700	3,114	120,695	8,856			12,935		200
2024-02-23	T	AGI	15.47	16.13	15.28	16.06	0.63	968,295	4,548	15.80	16.08	616,436	62,849	36,542	33,388	4,214	177,724	24,218			7,563		1,100
2024-02-22	T	AGI	15.61	15.84	15.34	15.43	-0.44	816,018	5,333	15.34	15.57	467,728	59,516	54,443	8,703	3,359	166,200	28,466			20,027		2,000	100
2024-02-21	T	AGI	15.77	15.89	15.62	15.87	-0.05	547,697	2,831	15.77	15.89	344,947	36,814	16,677	33,700	1,576	97,220	8,174			6,290			50
2024-02-20	T	AGI	16.00	16.03	15.78	15.92	0.16	983,474	4,468	15.84	15.95	434,898	180,435	36,787	42,801	3,380	221,216	14,931			26,136		1,800	1,400
2024-02-16	T	AGI	15.69	15.91	15.63	15.76	-0.01	1,336,385	6,781	15.70	15.81	653,005	261,400	33,608	19,285	6,043	281,752	25,368			34,173		900	400
2024-02-15	T	AGI	15.78	15.95	15.72	15.77	0.25	1,555,644	6,717	15.70	15.82	620,166	110,484	45,346	41,277	7,847	577,938	79,760			40,313		2,900	100
2024-02-14	T	AGI	15.46	15.57	15.28	15.52	0.08	1,454,838	7,539	15.44	15.52	803,223	75,379	59,301	46,274	4,606	364,319	60,739			23,249		1,000
2024-02-13	T	AGI	15.84	15.86	15.27	15.44	-0.75	1,904,362	8,122	15.44	15.50	932,505	213,917	69,429	52,600	8,814	505,740	51,186			32,139		2,400	800
2024-02-12	T	AGI	16.07	16.285	16.02	16.19	0.11	437,379	2,648	16.12	16.26	301,893	19,634	16,694	18,013	1,734	68,692	4,032			4,962		800
2024-02-09	T	AGI	16.28	16.28	15.95	16.08	-0.21	766,683	3,735	16.00	16.14	477,902	49,198	36,086	18,298	2,889	126,688	31,114			14,173		1,500	200
2024-02-08	T	AGI	16.45	16.50	16.16	16.29	-0.25	962,117	5,615	16.22	16.31	544,841	62,836	30,052	94,974	7,324	174,601	28,274			8,456		900	400
2024-02-07	T	AGI	16.89	16.99	16.50	16.54	-0.48	941,090	4,516	16.52	16.66	507,313	41,900	44,962	73,155	3,684	190,272	20,523			50,256		1,400
2024-02-06	T	AGI	16.81	17.065	16.71	17.02	0.37	1,177,555	4,713	16.93	17.07	411,672	122,580	50,426	51,351	7,305	391,330	14,460			72,247		500
2024-02-05	T	AGI	16.49	16.77	16.40	16.65	-0.10	657,213	4,175	16.59	16.71	429,406	42,803	23,552	8,139	6,298	112,497	16,803			11,612		300	100
2024-02-02	T	AGI	16.58	16.84	16.48	16.75	-0.24	1,135,486	5,371	16.69	16.82	486,061	235,775	38,182	15,000	2,879	236,963	29,398			38,996		300	665
2024-02-01	T	AGI	16.49	17.01	16.39	16.99	0.71	1,024,531	5,141	16.96	17.01	651,738	86,196	54,496	18,937	5,004	167,291	20,493			11,717		600	1,500
2024-01-31	T	AGI	16.41	16.68	16.24	16.28	-0.11	1,013,297	5,608	16.22	16.34	543,798	34,559	65,437	7,292	7,586	156,700	13,890		98,300	69,446			100
2024-01-30	T	AGI	16.65	16.705	16.36	16.39	-0.15	641,167	3,975	16.34	16.40	370,280	30,180	40,416	16,802	6,741	116,500	11,273			42,934		100