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
2024-05-17	T	AIDX	1.50	1.66	1.49	1.65	0.15	2,220,155	2,432	1.63	1.65	1,165,689	419,703	94,697	27,700	3,163	393,900	96,711			6,113		6,300	500
2024-05-16	T	AIDX	1.51	1.54	1.47	1.50		431,146	610	1.49	1.52	242,591	29,500	15,700	6,500	1,270	46,100	9,400			55,148		900	100
2024-05-15	T	AIDX	1.55	1.55	1.45	1.50		472,779	675	1.50	1.52	301,725	52,100	11,500	22,300	293	57,300	24,900			1,140		1,000
2024-05-14	T	AIDX	1.46	1.53	1.43	1.50	0.08	912,305	881	1.49	1.50	699,407	72,000	9,000	11,200	1,505	87,900	19,700			6,060		1,900	600
2024-05-13	T	AIDX	1.46	1.46	1.385	1.42	-0.01	330,233	552	1.42	1.43	213,631	43,500	9,700	5,900	170	38,700	7,351			7,581		1,100
2024-05-10	T	AIDX	1.48	1.48	1.43	1.43	-0.01	576,149	533	1.43	1.48	402,273	66,200	33,700	23,600	12	23,200	14,730			8,248
2024-05-09	T	AIDX	1.48	1.48	1.43	1.44	-0.05	331,596	472	1.44	1.49	180,358	28,000	6,500	5,700	165	48,400	21,300			22,637		2,700
2024-05-08	T	AIDX	1.46	1.50	1.43	1.49	0.02	490,431	564	1.47	1.50	355,233	50,500	11,200	1,600	561	46,700	16,100			7,923
2024-05-07	T	AIDX	1.52	1.53	1.45	1.47	-0.08	585,386	830	1.45	1.48	354,943	87,300	12,400	8,100	8	87,800	25,700			4,731		2,400
2024-05-06	T	AIDX	1.54	1.55	1.43	1.55	0.05	2,319,247	2,390	1.54	1.55	1,398,270	379,970	76,400	83,700	949	215,800	123,345			25,974
2024-05-03	T	AIDX	1.60	1.60	1.48	1.50	-0.09	758,216	844	1.50	1.56	504,600	76,900	33,800	8,900	241	106,400	24,200			1,521		900
2024-05-02	T	AIDX	1.52	1.64	1.50	1.59	0.09	1,441,374	1,409	1.57	1.59	994,369	153,260	73,100	27,700	942	129,400	34,200			2,031		900	100
2024-05-01	T	AIDX	1.55	1.55	1.45	1.50	-0.02	528,236	895	1.49	1.51	358,681	41,300	37,500	8,300	1,055	46,000	19,400			4,419		200
2024-04-30	T	AIDX	1.50	1.58	1.47	1.52	0.02	782,404	1,094	1.49	1.52	418,250	101,860	87,000	6,300	1,480	132,700	27,100			3,172		4,100	300
2024-04-29	T	AIDX	1.55	1.55	1.43	1.50	-0.04	983,904	1,294	1.50	1.54	599,628	104,600	88,240	4,200	366	111,700	15,200			37,067		2,500	400
2024-04-26	T	AIDX	1.57	1.60	1.50	1.54	-0.01	879,854	927	1.52	1.55	581,563	66,700	49,000	15,100	1,977	117,581	26,000			12,789		4,100	2,500
2024-04-25	T	AIDX	1.52	1.58	1.44	1.55	0.06	722,299	727	1.54	1.56	431,924	113,902	77,707	12,100	97	66,900	15,813			1,696		1,900
2024-04-24	T	AIDX	1.54	1.55	1.46	1.49	-0.08	613,513	654	1.46	1.50	425,556	55,325	27,300	20,800	1,573	59,200	14,200			4,575
2024-04-23	T	AIDX	1.60	1.60	1.52	1.57		450,173	607	1.55	1.60	250,890	40,400	33,700	5,100	700	75,100	42,600			833		700
2024-04-22	T	AIDX	1.54	1.63	1.48	1.57	0.06	1,109,794	1,250	1.54	1.60	728,266	97,800	75,902	34,000	2,568	116,500	41,400			2,244		5,500	4,800
2024-04-19	T	AIDX	1.59	1.59	1.46	1.51	-0.09	1,096,529	1,133	1.51	1.52	739,727	114,600	52,700	12,400	392	117,600	45,500			10,747		1,800	11
2024-04-18	T	AIDX	1.50	1.65	1.47	1.60	0.16	1,275,652	1,564	1.60	1.65	722,957	116,800	110,600	37,800	3,186	189,600	65,700			15,470			4,500
2024-04-17	T	AIDX	1.60	1.63	1.33	1.44	-0.20	2,683,902	2,811	1.42	1.49	1,245,702	349,800	293,700	101,900	3,961	334,100	228,000			94,154		14,300	2,210
2024-04-16	T	AIDX	1.75	1.82	1.64	1.64	-0.26	2,148,469	2,082	1.64	1.69	1,369,918	220,200	155,303	42,100	664	223,200	114,750			8,037		7,900	1,600
2024-04-15	T	AIDX	1.75	1.90	1.63	1.89	0.14	3,848,654	2,668	1.86	1.90	2,516,250	442,840	178,800	179,600	25,220	237,500	219,039			23,349		11,900	7,500
2024-04-12	T	AIDX	1.81	1.93	1.49	1.75	0.25	5,582,867	4,831	1.70	1.75	3,526,352	372,403	426,058	304,900	11,186	271,100	525,371			76,234		30,100	9,903
2024-04-11	T	AIDX	1.40	1.57	1.39	1.50	0.19	4,460,565	2,782	1.49	1.51	2,277,538	574,522	314,147	413,800	8,362	329,400	384,504			94,561		21,600	19,052
2024-04-10	T	AIDX	1.26	1.34	1.25	1.31	0.09	1,364,809	1,036	1.29	1.32	672,026	196,000	58,700	203,500	3,807	111,300	84,800			12,864		10,800
2024-04-09	T	AIDX	1.30	1.30	1.165	1.22	-0.06	1,432,568	1,422	1.21	1.22	650,108	320,110	95,100	56,100	1,473	165,800	62,225			70,984		5,300	2,200
2024-04-08	T	AIDX	1.20	1.34	1.19	1.28	0.10	3,017,179	2,392	1.27	1.28	1,477,506	419,315	276,950	280,300	2,796	214,600	232,055			60,046		10,700	2,500
2024-04-05	T	AIDX	1.10	1.20	1.05	1.19	0.12	2,233,737	1,090	1.18	1.20	1,228,512	305,200	152,000	249,800	1,621	172,000	76,725			39,188		3,100	900
2024-04-04	T	AIDX	0.97	1.12	0.96	1.08	0.14	2,777,223	1,299	1.05	1.08	1,283,068	330,002	190,000	269,000	10,123	414,500	198,500			38,964		24,500	4,500
2024-04-03	T	AIDX	1.01	1.01	0.93	0.94	-0.06	1,187,420	734	0.94	0.98	594,310	173,200	57,500	151,900	1,691	76,900	55,700			45,509		1,500	3,900
2024-04-02	T	AIDX	0.95	1.02	0.95	1.01	0.08	2,155,605	796	0.99	1.01	1,314,286	193,000	161,564	108,000	59,600	45,500	144,500			76,570		2,500	4,500
2024-04-01	T	AIDX	0.94	0.95	0.91	0.95	0.02	142,603	162	0.92	0.97	80,963	18,000	12,500	9,500	350	10,500	5,500			3,750			1,000
2024-03-28	T	AIDX	0.95	0.98	0.90	0.94	0.04	627,895	438	0.91	0.97	275,699	85,076	88,000	45,500	54,688	37,000	22,165			6,643		1,500	7,400
2024-03-27	T	AIDX	0.93	0.93	0.895	0.90	-0.05	258,064	191	0.90	0.94	163,668	13,220	13,000	5,000		42,500	11,000			6,274
2024-03-26	T	AIDX	0.88	0.95	0.87	0.95	0.07	793,823	484	0.91	0.95	356,451	150,070	104,530	56,500	14	62,500	39,000			4,469		1,500	3,000
2024-03-25	T	AIDX	0.89	0.92	0.86	0.90		328,526	261	0.88	0.91	139,252	75,000	42,033	31,000	330	11,000	19,028			1,248		3,000	3,000
2024-03-22	T	AIDX	0.97	0.98	0.88	0.89	-0.08	821,789	447	0.89	0.92	417,214	130,126	83,050	72,500	955	88,500	14,565			12,524
2024-03-21	T	AIDX	1.01	1.02	0.95	0.97	-0.03	447,935	279	0.96	0.98	261,234	32,400	51,400	39,400	85	21,600	36,200			1,318			600
2024-03-20	T	AIDX	0.95	1.01	0.94	1.00	0.03	780,927	321	0.99	1.00	339,900	181,500	47,000	46,000		114,500	36,500			6,556			4,000
2024-03-19	T	AIDX	1.00	1.00	0.94	0.97	-0.01	496,932	287	0.95	0.98	297,931	75,000	17,000	38,000	50	39,500	21,000			3,926		2,000	1,000
2024-03-18	T	AIDX	1.01	1.05	0.98	0.98	-0.01	828,041	375	0.98	1.00	462,090	90,500	11,000	62,000	4,818	140,000	42,811			5,040			3,000
2024-03-15	T	AIDX	1.00	1.00	0.94	0.99	0.02	356,023	246	0.98	1.00	195,435	43,000	38,020	24,000	200	28,500	14,000			1,573		2,000	5,500
2024-03-14	T	AIDX	1.00	1.05	0.97	0.97	0.01	1,410,485	562	0.96	0.99	683,966	168,000	66,575	105,500	1,171	227,100	113,500			30,852		6,000	3,000
2024-03-13	T	AIDX	0.99	1.03	0.95	0.96	-0.08	1,329,201	800	0.96	1.00	594,107	124,300	54,800	191,200	206	104,000	153,405			73,964		3,000
2024-03-12	T	AIDX	1.08	1.08	1.02	1.04	-0.05	819,456	508	1.04	1.05	364,637	139,402	6,100	78,400	239	81,000	137,871			2,965		5,100	1,500
2024-03-11	T	AIDX	1.09	1.10	1.06	1.08		591,807	428	1.07	1.10	295,448	77,900	700	26,300	1,846	50,800	124,930			1,099		10,100	2,400
2024-03-08	T	AIDX	1.10	1.12	1.06	1.08	-0.01	582,758	431	1.07	1.09	311,369	75,600	41,506	36,300	354	17,900	72,273			9,530		6,400	500
2024-03-07	T	AIDX	1.12	1.12	1.08	1.09	-0.03	616,309	424	1.08	1.13	334,239	108,500	2,900	27,800	55	60,300	65,800			12,767		3,200
2024-03-06	T	AIDX	1.12	1.15	1.09	1.12	0.04	2,598,328	1,011	1.11	1.12	1,270,757	382,300	26,500	252,500	10,675	401,000	180,200			40,190		20,900	7,600
2024-03-05	T	AIDX	1.17	1.18	1.075	1.08	-0.11	2,367,435	1,246	1.07	1.09	1,041,593	289,700	16,100	196,500	7,340	548,200	174,900			44,571		28,300	8,300
2024-03-04	T	AIDX	1.24	1.25	1.05	1.19	0.08	5,936,116	2,994	1.16	1.19	3,111,889	600,900	137,005	602,400	7,071	656,100	448,412			293,285		17,300	1,529
2024-03-01	T	AIDX	1.00	1.11	0.99	1.11	0.14	5,106,406	1,286	1.10	1.12	2,878,683	436,000	83,550	350,500	11,968	872,500	310,500			83,022		31,000	9,054
2024-02-29	T	AIDX	0.99	1.02	0.97	0.97	0.02	2,366,295	801	0.97	0.98	941,007	231,000	125,801	487,500	5,835	236,000	192,711			81,513		1,500	9,600
2024-02-28	T	AIDX	0.93	0.98	0.925	0.95	0.05	4,424,223	1,098	0.95	0.97	2,387,562	250,660	377,681	514,000	9,710	359,500	203,545			204,505		7,500	10,500
2024-02-27	T	AIDX	0.89	0.93	0.85	0.91	0.02	1,222,386	502	0.90	0.92	592,568	67,000	96,500	143,000	35,668	157,500	69,000			34,085		9,500	3,080
2024-02-26	T	AIDX	0.85	0.90	0.84	0.89	0.07	1,738,722	593	0.88	0.90	910,653	98,000	123,000	154,500	6,212	232,000	37,503			139,989		6,500	9,000
2024-02-23	T	AIDX	0.81	0.83	0.76	0.83	0.03	474,625	313	0.81	0.85	254,878	52,000	46,013	49,000	900	13,500	18,000			15,365		5,000	7,000
2024-02-22	T	AIDX	0.84	0.84	0.79	0.80	-0.01	944,947	386	0.79	0.80	479,091	115,000	112,000	85,500	2,250	19,500	24,500			91,458		2,000	4,500
2024-02-21	T	AIDX	0.84	0.85	0.80	0.81	-0.02	2,315,186	644	0.80	0.82	1,138,386	210,500	105,000	149,000	1,381	400,000	116,471			124,836		500	7,500
2024-02-20	T	AIDX	0.85	0.86	0.82	0.83		1,067,477	427	0.82	0.83	672,372	83,000	94,000	107,000	202	30,000	50,866			10,259		1,500	7,000