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
2024-04-26	T	AI	11.24	11.27	11.18	11.27	0.03	32,969	178	11.21	11.30	14,632	5,600	4,900	1,000	334	500	3,601			2,005
2024-04-25	T	AI	11.17	11.24	11.06	11.24	0.10	40,190	201	11.16	11.25	24,733	4,601	1,200	100	48	3,000	4,340			1,655
2024-04-24	T	AI	11.17	11.25	11.12	11.14	-0.06	45,559	221	11.10	11.20	18,109	10,100	7,300		324	1,600	3,802			3,502
2024-04-23	T	AI	11.13	11.33	11.13	11.20	0.05	28,699	181	11.18	11.20	9,272	4,900	5,200	100	143	1,200	4,600			2,800
2024-04-22	T	AI	11.06	11.20	11.06	11.15	0.11	47,171	197	11.13	11.19	19,649	1,400	5,900	1,100	178	1,600	15,902			1,140
2024-04-19	T	AI	11.07	11.13	11.00	11.04		27,422	150	11.00	11.05	12,656	3,602	3,530	900	494	400	4,501			1,035
2024-04-18	T	AI	11.06	11.15	11.00	11.04	-0.03	34,049	207	11.00	11.14	12,765	3,500	7,900	1,200	361	500	5,891			1,330
2024-04-17	T	AI	11.12	11.19	11.02	11.07	-0.05	36,393	228	11.01	11.08	16,781	2,900	3,810	2,400	303	800	5,003			3,599
2024-04-16	T	AI	11.19	11.20	11.02	11.12	-0.01	42,950	276	11.09	11.15	25,204	3,236	2,950		924	1,200	4,201			3,191
2024-04-15	T	AI	11.29	11.30	11.10	11.13	-0.06	66,397	327	11.10	11.20	33,850	5,302	12,493	100	390	1,400	8,404			3,448
2024-04-12	T	AI	11.29	11.32	11.15	11.19	-0.15	59,802	241	11.17	11.29	41,042	3,202	7,900	300	78	2,700	1,800			1,984
2024-04-11	T	AI	11.36	11.41	11.28	11.34		44,039	203	11.30	11.36	24,287	1,200	7,494	700	306	700	7,601			1,349
2024-04-10	T	AI	11.51	11.51	11.30	11.34	-0.18	36,945	270	11.31	11.43	18,924	3,300	4,872	400	422	1,800	4,603			1,846
2024-04-09	T	AI	11.52	11.62	11.42	11.52	0.01	50,068	241	11.49	11.59	23,244	2,900	15,200	100	302	2,900	3,702			859
2024-04-08	T	AI	11.44	11.54	11.44	11.51	0.02	47,297	231	11.51	11.54	31,420	3,100	4,400	1,300	256	1,400	3,351			1,511
2024-04-05	T	AI	11.36	11.49	11.36	11.49	0.12	30,314	146	11.41	11.50	15,767	3,100	5,000		46	1,800	3,301			974
2024-04-04	T	AI	11.48	11.53	11.35	11.37	-0.14	61,305	322	11.34	11.49	29,408	4,803	9,435	3,100	326	2,900	2,801			5,703
2024-04-03	T	AI	11.48	11.54	11.43	11.51	0.08	39,965	185	11.45	11.54	18,363	3,600	6,701	2,800	296	800	4,700			2,410
2024-04-02	T	AI	11.40	11.46	11.35	11.43	-0.03	31,831	162	11.42	11.50	12,396	3,202	9,537	400	262	900	3,802			1,127
2024-04-01	T	AI	11.57	11.57	11.40	11.46	-0.03	33,486	197	11.42	11.53	14,626	5,102	4,450	300	132	900	2,001			5,547
2024-03-28	T	AI	11.48	11.56	11.45	11.49	-0.09	45,240	221	11.45	11.58	19,223	1,100	11,409	300	312	100	5,101			1,940
2024-03-27	T	AI	11.45	11.59	11.44	11.58	0.14	38,570	148	11.50	11.59	29,305	500	4,400		87	200	1,301			2,247
2024-03-26	T	AI	11.53	11.53	11.44	11.44	-0.05	32,200	214	11.40	11.51	20,644	2,755	3,300		498	900	2,488			976
2024-03-25	T	AI	11.43	11.54	11.40	11.49	0.04	71,411	337	11.45	11.55	29,816	5,000	15,800	3,600	97	1,900	11,201			3,008
2024-03-22	T	AI	11.44	11.45	11.33	11.45	0.01	55,520	303	11.38	11.45	30,771	3,002	8,229	2,500	292	5,700	3,601			913
2024-03-21	T	AI	11.45	11.45	11.35	11.44	0.02	121,659	383	11.40	11.45	79,976	6,200	16,700	1,200	397	4,600	5,600			6,388
2024-03-20	T	AI	11.34	11.45	11.31	11.42	0.11	24,438	161	11.35	11.45	13,828	2,602	4,400	200	243	800	1,101			1,003
2024-03-19	T	AI	11.27	11.40	11.27	11.31	0.01	63,215	296	11.30	11.31	34,870	2,500	6,200	400	297	600	2,401			11,245
2024-03-18	T	AI	11.43	11.43	11.30	11.30	-0.07	60,072	293	11.30	11.38	30,977	2,304	9,400	900	578	1,000	4,835			9,200
2024-03-15	T	AI	11.46	11.46	11.36	11.37	-0.04	48,986	264	11.35	11.42	30,714	2,302	4,000	1,600	162	2,300	3,503			3,454
2024-03-14	T	AI	11.49	11.49	11.36	11.41		66,048	280	11.37	11.50	37,684	3,704	6,800	200	257	1,000	5,711			9,930
2024-03-13	T	AI	11.50	11.60	11.39	11.41	-0.08	138,639	465	11.41	11.52	96,319	7,602	14,325	400	581	2,600	9,102			6,810
2024-03-12	T	AI	11.33	11.49	11.21	11.49	0.22	123,308	541	11.39	11.50	67,228	11,500	22,200	1,200	1,453	4,100	11,101			3,450
2024-03-11	T	AI	11.00	11.35	10.92	11.27	0.25	180,431	712	11.27	11.31	106,185	6,200	35,092	1,400	843	4,300	13,735			9,342
2024-03-08	T	AI	10.98	11.07	10.92	11.02	0.06	73,064	337	11.00	11.06	27,632	9,271	17,800	2,300	576	1,900	8,902			3,573
2024-03-07	T	AI	11.21	11.21	10.91	10.96	-0.16	191,943	532	10.95	11.05	132,507	6,800	25,308	700	199	2,000	6,002			13,012
2024-03-06	T	AI	11.27	11.31	11.12	11.12	-0.16	82,250	403	11.11	11.16	45,511	10,000	13,446	100	436	2,800	6,800			2,130
2024-03-05	T	AI	11.39	11.39	11.25	11.28	-0.08	59,702	276	11.25	11.35	35,324	1,400	9,805	2,800	910	900	6,003			1,970
2024-03-04	T	AI	11.30	11.43	11.30	11.36	0.06	53,550	263	11.30	11.41	28,019	2,600	6,900	4,200	890	2,500	5,500			2,328
2024-03-01	T	AI	11.18	11.36	11.16	11.30	0.09	81,100	238	11.25	11.36	52,404	1,501	14,661	2,900	420	1,100	6,501			1,108
2024-02-29	T	AI	11.23	11.36	11.15	11.21	-0.02	68,065	274	11.18	11.26	46,655	3,700	8,075	300	192	1,500	5,600			1,353
2024-02-28	T	AI	11.42	11.42	11.23	11.23	-0.22	31,162	184	11.22	11.37	16,502	1,267	7,338	1,400	263	1,100	800			2,246
2024-02-27	T	AI	11.29	11.45	11.25	11.45	0.16	48,419	294	11.39	11.46	15,243	4,615	8,501	700	227	1,700	5,901			10,686
2024-02-26	T	AI	11.20	11.33	11.18	11.29	0.07	64,170	301	11.22	11.30	46,192	3,200	4,193	600	284	1,300	6,100			1,497
2024-02-23	T	AI	11.22	11.22	11.07	11.22	0.08	41,246	252	11.16	11.22	22,466	3,500	7,281	300	563	400	2,701			3,659
2024-02-22	T	AI	11.14	11.22	11.11	11.14	-0.03	31,569	255	11.13	11.22	18,010	900	4,800	500	213	600	3,301			2,575
2024-02-21	T	AI	11.05	11.18	11.05	11.17	0.10	59,526	272	11.10	11.19	36,828	2,300	11,500	200	318	100	2,700			3,699
2024-02-20	T	AI	11.31	11.32	11.05	11.07	-0.30	92,380	552	11.05	11.22	42,245	10,230	12,000	800	660	3,300	9,801			10,570
2024-02-16	T	AI	11.58	11.58	11.35	11.37	-0.01	53,853	322	11.35	11.45	29,533	3,400	9,609		665	1,400	5,704			2,646
2024-02-15	T	AI	11.46	11.46	11.22	11.38	0.14	40,803	216	11.31	11.41	16,392	900	13,762	400	477	200	4,300			3,435
2024-02-14	T	AI	11.18	11.27	11.17	11.26	0.17	39,127	248	11.17	11.29	20,327	3,200	5,849	500	158	1,200	4,300			3,061
2024-02-13	T	AI	11.30	11.30	11.03	11.09	-0.27	66,375	363	11.04	11.21	42,521	2,100	7,600		613	1,000	9,900			1,783
2024-02-12	T	AI	11.55	11.55	11.35	11.36	-0.15	33,668	241	11.35	11.46	17,098	1,600	7,000	300	235	500	4,501			2,136
2024-02-09	T	AI	11.35	11.63	11.31	11.51	0.17	74,992	367	11.40	11.54	40,569	5,613	3,527		114	3,100	7,200			10,496		100
2024-02-08	T	AI	11.29	11.35	11.20	11.34	0.07	51,851	214	11.28	11.35	33,016	400	10,116	100	279	100	2,900			3,705
2024-02-07	T	AI	11.31	11.35	11.20	11.27		51,912	311	11.22	11.30	31,873	2,102	5,800		258	100	2,200			6,058		100
2024-02-06	T	AI	11.15	11.30	11.15	11.27	0.13	79,710	384	11.21	11.35	45,230	2,401	4,950	300	955	1,900	2,310			17,939
2024-02-05	T	AI	11.00	11.16	11.00	11.14	0.02	41,564	214	11.13	11.17	17,473	1,002	3,511	1,000	295	800	3,402			8,958		100
2024-02-02	T	AI	11.03	11.14	10.95	11.12	0.06	56,917	273	11.06	11.14	24,367	3,716	9,700	1,200	247	4,100	6,200			4,801		200
2024-02-01	T	AI	11.09	11.10	10.87	11.06	0.11	39,608	231	10.96	11.10	14,633	5,204	6,000	900	296	200	2,501			4,166		200
2024-01-31	T	AI	11.09	11.09	10.90	10.95	-0.13	53,298	271	10.91	11.05	30,061	2,102	7,637	3,200	215	300	3,900			4,493		200
2024-01-30	T	AI	11.05	11.12	11.00	11.08	-0.04	85,279	332	11.05	11.10	40,592	5,603	12,034	2,400	361	2,600	13,901			6,681		300