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
2025-07-18	V	AHR	0.76	0.76	0.72	0.73	0.01	107,392	38	0.73	0.75	22,310	2,000	19,500	20,000		4,500	27,500			582		11,000
2025-07-17	V	AHR	0.76	0.77	0.72	0.72	-0.02	216,529	63	0.71	0.76	151,610	26,000	10,000	16,000	1,050		10,500			1,161
2025-07-16	V	AHR	0.74	0.77	0.73	0.73	-0.01	150,640	49	0.72	0.75	57,300	22,000	8,500	37,500	217		18,000			1,691		5,000
2025-07-15	V	AHR	0.74	0.76	0.73	0.76	0.01	53,211	20	0.72	0.79	15,105		12,000	24,000			1,500			341
2025-07-14	V	AHR	0.77	0.77	0.74	0.76		88,485	44	0.74	0.76	42,010	4,500	10,000	15,500	271		5,500			1,439		5,500	3,000
2025-07-11	V	AHR	0.75	0.77	0.74	0.77	0.02	111,109	34	0.75	0.78	29,625		14,500	30,500			30,000			1,484		5,000
2025-07-10	V	AHR	0.78	0.78	0.75	0.75	-0.02	139,557	50	0.74	0.76	86,200	6,158	8,000	14,500		2,500	20,500			666
2025-07-09	V	AHR	0.78	0.78	0.75	0.77		143,431	65	0.76	0.78	71,635	1,000	3,000	15,500	188	13,000	26,500			422		11,000
2025-07-08	V	AHR	0.78	0.78	0.76	0.77		48,928	37	0.77	0.78	21,852	200	12,500	10,500			2,500			1,335
2025-07-07	V	AHR	0.77	0.79	0.76	0.79	0.02	254,357	82	0.76	0.79	143,455	1,000	29,000	16,000		8,000	21,000			12,663		20,000
2025-07-04	V	AHR	0.74	0.77	0.74	0.77	0.01	184,338	60	0.75	0.77	117,425	3,000		13,500	15	1,000	28,000			582		19,500
2025-07-03	V	AHR	0.76	0.77	0.76	0.76	0.01	129,852	49	0.75	0.77	90,960		6,500	11,000	262		12,000			1,055		8,000
2025-07-02	V	AHR	0.72	0.79	0.72	0.75	0.06	311,641	152	0.74	0.76	175,810	11,900	16,000	56,500	10	2,000	20,510			1,855		26,000
2025-06-30	V	AHR	0.68	0.70	0.68	0.70	0.02	19,035	20	0.67	0.70	5,500	3,000	1,500	4,000		500	2,000			331		2,000
2025-06-27	V	AHR	0.69	0.70	0.67	0.70	0.02	91,533	38	0.67	0.70	12,234	1,500	9,000	17,000		3,000	4,000			30,689
2025-06-26	V	AHR	0.69	0.70	0.68	0.69	0.01	61,651	20	0.68	0.69	28,000		20,500	9,000			3,000			1,149
2025-06-25	V	AHR	0.68	0.70	0.68	0.68	-0.01	164,593	48	0.68	0.69	116,738	7,000	9,500	13,000	134		11,000			220		7,000
2025-06-24	V	AHR	0.69	0.70	0.68	0.69		47,515	27	0.68	0.70	29,210			5,000		6,000	6,500
2025-06-23	V	AHR	0.71	0.72	0.68	0.71		86,765	38	0.68	0.71	23,405		6,950	2,000		10,000	5,600			5		5,000
2025-06-20	V	AHR	0.68	0.71	0.68	0.71	0.03	146,133	34	0.68	0.71	114,500		25,525	5,500			400			60
2025-06-19	V	AHR	0.69	0.69	0.68	0.68		12,415	15	0.68	0.69	1,690		5,500							194		5,000
2025-06-18	V	AHR	0.69	0.69	0.68	0.69	0.01	89,302	34	0.68	0.69	38,650	9,000	14,000	12,000			500			7,152		5,000	3,000
2025-06-17	V	AHR	0.70	0.70	0.67	0.68	-0.02	266,956	37	0.68	0.69	213,550	3,500	6,700	11,500			5,500			21,006		5,000
2025-06-16	V	AHR	0.70	0.71	0.68	0.71	0.03	164,600	52	0.70	0.71	119,010		22,500	6,500	55	500	10,000			150		5,000
2025-06-13	V	AHR	0.67	0.71	0.66	0.69	0.03	270,038	86	0.68	0.69	113,909	5,686	39,000	18,500		5,000	73,000			1,426		12,000
2025-06-12	V	AHR	0.64	0.67	0.64	0.67	0.02	91,902	31	0.61	0.67	48,918		12,500	5,000	51	1,000	18,500			333		5,000
2025-06-11	V	AHR	0.66	0.67	0.64	0.66	0.04	137,653	58	0.64	0.66	85,551		20,000	18,500			12,500			785
2025-06-10	V	AHR	0.67	0.70	0.60	0.65	-0.04	363,803	131	0.60	0.68	190,527	9,500	124,500	9,500		9,500	3,500			1,005		14,500
2025-06-09	V	AHR	0.73	0.73	0.67	0.69	-0.03	98,086	63	0.69	0.70	68,009	926	4,016	15,500	858		6,500			484
2025-06-06	V	AHR	0.73	0.75	0.69	0.72	-0.04	436,990	107	0.69	0.75	331,640	12,000	51,000	24,500		500	3,000			1,269		10,000
2025-06-05	V	AHR	0.71	0.80	0.71	0.74	0.03	640,477	224	0.74	0.77	278,853	31,500	95,461	121,000	626	4,500	68,500			23,305		13,000
2025-06-04	V	AHR	0.65	0.73	0.65	0.73	0.09	258,658	84	0.71	0.75	158,839	7,500	40,000	23,500	230	4,500	21,000			750		2,000
2025-06-03	V	AHR	0.63	0.65	0.63	0.65	0.02	96,601	37	0.64	0.65	46,851		37,700	6,000		5,500				542
2025-06-02	V	AHR	0.61	0.66	0.61	0.64	0.01	418,034	98	0.62	0.64	222,741	16,000	65,000	39,000		2,000	52,000			101		20,500
2025-05-30	V	AHR	0.61	0.63	0.61	0.63	0.03	315,665	87	0.61	0.63	196,641	8,000	65,500	7,000	725	3,000	7,000			12,441		15,000
2025-05-29	V	AHR	0.58	0.62	0.58	0.60	0.03	494,692	117	0.60	0.62	367,241	44,300	22,500	12,500	950	31,000	12,000			1,623		1,500
2025-05-28	V	AHR	0.56	0.58	0.56	0.57		66,681	29	0.56	0.59	33,766		8,400	10,000			5,500			111		8,500
2025-05-27	V	AHR	0.61	0.61	0.56	0.56	-0.04	47,177	28	0.55	0.58	39,050		500		280		3,000			532		3,500
2025-05-26	V	AHR	0.57	0.60	0.57	0.60	0.02	29,222	12	0.57	0.61	12,449		5,500	5,000		1,000				273		5,000
2025-05-23	V	AHR	0.58	0.59	0.56	0.57	-0.01	112,136	44	0.57	0.62	77,255	5,000	10,000	14,000		1,500	3,500			681
2025-05-22	V	AHR	0.57	0.60	0.57	0.60	0.02	132,727	41	0.57	0.62	43,738		31,000	14,000	409	1,500	41,000			604
2025-05-21	V	AHR	0.57	0.61	0.57	0.60	0.01	102,980	39	0.58	0.60	60,833	4,000	17,100	6,000		500	13,000			850		500
2025-05-20	V	AHR	0.58	0.59	0.56	0.58	0.01	177,921	45	0.57	0.58	119,537		11,100				13,500			26,179		5,000
2025-05-16	V	AHR	0.59	0.61	0.57	0.57	-0.02	47,586	26	0.58	0.59	24,150		12,500	2,000			8,200			231
2025-05-15	V	AHR	0.59	0.63	0.56	0.63	0.05	88,561	62	0.56	0.63	55,600		6,000	21,000	300		3,000			439		500
2025-05-14	V	AHR	0.59	0.59	0.56	0.58		139,057	43	0.57	0.61	22,455	12,000	5,293	23,000		500	74,000			1,109
2025-05-13	V	AHR	0.60	0.61	0.575	0.58	-0.02	224,721	88	0.57	0.58	109,002	8,500	25,512	16,500	306	500	9,000			47,700		6,500
2025-05-12	V	AHR	0.61	0.62	0.59	0.59	-0.02	107,066	53	0.59	0.60	70,369		12,500	4,000		500	18,500			975
2025-05-09	V	AHR	0.60	0.62	0.59	0.62	0.02	163,605	48	0.60	0.62	86,037		23,000	19,000		4,500	23,500			850		6,500
2025-05-08	V	AHR	0.62	0.65	0.58	0.60	-0.03	250,971	77	0.60	0.61	153,607	1,000	28,500	40,500			12,500			1,432		13,000
2025-05-07	V	AHR	0.53	0.63	0.53	0.63	0.09	536,607	189	0.62	0.63	301,474	78,000	67,000	30,000	1,215	21,000	16,000			835		19,000
2025-05-06	V	AHR	0.51	0.55	0.51	0.55	0.02	35,222	26	0.53	0.55	4,500	3,500	8,000	9,000			9,500			719
2025-05-05	V	AHR	0.52	0.53	0.51	0.51		113,239	64	0.51	0.55	75,202	6,000	3,000	13,000	53		12,500			1,229
2025-05-02	V	AHR	0.53	0.53	0.495	0.51	0.02	86,464	41	0.51	0.52	56,600	3,000		21,000			4,854			999
2025-05-01	V	AHR	0.495	0.52	0.49	0.52	0.03	58,507	14	0.49	0.52	35,500	17,500	1,000	3,500						1,004
2025-04-30	V	AHR	0.50	0.50	0.49	0.49		20,393	10	0.49	0.51	14,750						5,500			140
2025-04-29	V	AHR	0.50	0.52	0.49	0.49		36,174	17	0.49	0.51	31,003		4,500
2025-04-28	V	AHR	0.52	0.54	0.49	0.49	-0.02	231,987	74	0.485	0.54	97,500	2,000	22,500	12,500	377		43,000			830
2025-04-25	V	AHR	0.54	0.54	0.51	0.51	-0.01	44,493	33	0.51	0.54	30,362		1,155	500		5,000	7,200			276
2025-04-24	V	AHR	0.52	0.53	0.495	0.53		82,974	34	0.52	0.57	41,261	500	19,500	4,000			17,277			293
2025-04-23	V	AHR	0.53	0.54	0.52	0.54	0.05	72,662	32	0.53	0.54	55,965	1,500	8,500	1,000			1,000			4,287
2025-04-22	V	AHR	0.51	0.54	0.49	0.49	-0.02	70,965	40	0.49	0.53	37,813		11,500	7,500	100	4,500	8,900			352
2025-04-21	V	AHR	0.53	0.55	0.50	0.51		70,912	31	0.51	0.56	42,505		7,000	9,000	300	1,000	11,000			2