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	AII	0.62	0.62	0.62	0.62		165,153	51	0.61	0.62	159,500	5,000			2					651
2024-04-25	T	AII	0.62	0.63	0.61	0.62		149,835	82	0.61	0.63	100,197	15,000	24,500	5,000	688	1,000	2,500			750
2024-04-24	T	AII	0.62	0.62	0.61	0.62		132,276	62	0.61	0.62	117,177	11,500	500	2,500	2					593
2024-04-23	T	AII	0.61	0.63	0.61	0.62	0.01	107,103	48	0.61	0.62	105,790			500	2					711
2024-04-22	T	AII	0.61	0.61	0.60	0.61	0.02	150,710	43	0.60	0.61	133,324	5,000	7,000	2,000	19		2,832			535
2024-04-19	T	AII	0.60	0.60	0.58	0.58	-0.03	147,116	54	0.58	0.59	134,500	7,500		500	852		3,500			264
2024-04-18	T	AII	0.61	0.61	0.60	0.61		86,246	34	0.60	0.61	82,000	3,500			2		500			237
2024-04-17	T	AII	0.59	0.61	0.58	0.61	0.02	100,686	61	0.60	0.61	70,600	13,500		3,500	2	5,000	7,500			584
2024-04-16	T	AII	0.61	0.61	0.58	0.59	-0.02	89,611	58	0.59	0.60	74,000	6,000	1,000	2,000	282		5,000			1,156
2024-04-15	T	AII	0.61	0.62	0.60	0.61		67,543	31	0.61	0.62	55,641	3,500		3,500	2		4,500			400
2024-04-12	T	AII	0.61	0.62	0.60	0.61		69,538	37	0.61	0.62	54,100	3,500	1,500	7,500	220	1,500	1,213			5
2024-04-11	T	AII	0.61	0.62	0.60	0.61	-0.01	66,787	36	0.61	0.62	49,200	6,000	6,000	5,000	2		500			85
2024-04-10	T	AII	0.61	0.62	0.61	0.62	0.01	166,112	72	0.61	0.62	123,550	19,500		12,000	51		10,000			1,011
2024-04-09	T	AII	0.61	0.62	0.61	0.61	-0.01	117,431	53	0.61	0.62	79,440	11,000	11,500	6,500	2	1,000	7,500			464
2024-04-08	T	AII	0.61	0.62	0.61	0.62	0.01	23,050	18	0.61	0.62	12,015	5,000	100	5,500						410
2024-04-05	T	AII	0.62	0.62	0.60	0.60	-0.01	80,156	36	0.60	0.62	51,300	12,500		5,000	2		10,500			563
2024-04-04	T	AII	0.61	0.61	0.60	0.61	0.01	87,721	41	0.61	0.62	55,200	12,500	9,500	2,000	271		7,500			529
2024-04-03	T	AII	0.61	0.61	0.60	0.60		89,424	49	0.60	0.61	54,500	10,500	4,000	14,500	1,589		3,500			615
2024-04-02	T	AII	0.62	0.62	0.60	0.60	-0.02	130,700	60	0.60	0.61	72,916	18,000	15,000	14,500	2		9,000			1,282
2024-04-01	T	AII	0.62	0.62	0.61	0.62	0.01	59,872	39	0.61	0.62	52,000	3,500	3,500		446
2024-03-28	T	AII	0.62	0.62	0.60	0.61	-0.01	146,772	67	0.61	0.62	113,765	10,000	15,000	7,500	302					205
2024-03-27	T	AII	0.61	0.62	0.61	0.62		93,997	49	0.61	0.62	69,405	500	19,500	2,000	2		2,000			590
2024-03-26	T	AII	0.62	0.62	0.62	0.62		112,647	25	0.61	0.62	109,500				2		2,500			595
2024-03-25	T	AII	0.63	0.63	0.62	0.62		21,474	24	0.61	0.63	10,640	3,000	4,000	1,000	187		1,721			775
2024-03-22	T	AII	0.62	0.63	0.61	0.62		60,502	16	0.62	0.63	49,000	2,000	9,500		2
2024-03-21	T	AII	0.60	0.63	0.60	0.62		103,877	44	0.61	0.63	88,674	4,000	7,500	1,000	2,202		500
2024-03-20	T	AII	0.60	0.62	0.60	0.62	0.02	72,062	41	0.61	0.63	45,565	6,500	200	7,000			12,389			408
2024-03-19	T	AII	0.59	0.60	0.59	0.59	0.01	45,716	34	0.60	0.61	24,013	7,500	12,000	1,500	2					701
2024-03-18	T	AII	0.59	0.59	0.58	0.58	-0.01	279,076	72	0.58	0.59	236,356	13,500	7,000	6,500	10	2,500	5,257			7,638
2024-03-15	T	AII	0.58	0.59	0.58	0.59	0.01	255,834	82	0.59	0.60	173,137	25,000	29,000	22,000	422		5,500			465
2024-03-14	T	AII	0.61	0.61	0.58	0.58	-0.03	115,549	57	0.58	0.60	86,550	9,000	3,000	6,500	42	1,500	8,000			957
2024-03-13	T	AII	0.61	0.61	0.60	0.60	-0.01	136,318	42	0.60	0.61	106,900	2,500	13,000	8,500	152		4,964			300
2024-03-12	T	AII	0.61	0.62	0.60	0.61		80,877	47	0.60	0.61	61,000	14,000		3,500	452		1,578			347
2024-03-11	T	AII	0.60	0.61	0.60	0.61		201,856	45	0.61	0.62	188,500	2,000		5,000	2	5,000	809			525
2024-03-08	T	AII	0.61	0.61	0.60	0.61		75,083	22	0.60	0.61	69,500	1,500	3,500		51		500			12
2024-03-07	T	AII	0.61	0.61	0.60	0.61		41,952	26	0.60	0.61	4,000	5,000	7,500	7,500	247		17,500			205
2024-03-06	T	AII	0.61	0.61	0.60	0.60	-0.01	71,042	22	0.60	0.61	68,142	500		2,000
2024-03-05	T	AII	0.62	0.62	0.60	0.61	-0.01	19,540	25	0.61	0.62	12,750	3,000		1,000	200		2,000			402
2024-03-04	T	AII	0.62	0.62	0.62	0.62	0.01	59,221	17	0.61	0.62	45,500	7,500		1,500	2		4,500			219
2024-03-01	T	AII	0.62	0.62	0.61	0.61		24,618	26	0.61	0.62	10,000	5,500	2,000	2,500	557		3,500			10
2024-02-29	T	AII	0.61	0.62	0.61	0.61	-0.01	15,261	14	0.61	0.62	14,696			500						65
2024-02-28	T	AII	0.61	0.62	0.61	0.62	0.01	71,775	43	0.61	0.62	56,000	6,500	500	2,000	31		5,605			769
2024-02-27	T	AII	0.61	0.61	0.60	0.61	-0.01	90,748	39	0.60	0.61	35,500	19,500		21,500	2		14,000			32
2024-02-26	T	AII	0.61	0.62	0.61	0.62	0.01	114,220	44	0.61	0.62	81,552	7,000	1,500	15,500	2		8,000			631
2024-02-23	T	AII	0.61	0.63	0.61	0.61		60,858	33	0.61	0.62	36,500	3,000	8,000	1,000	2		11,636			700
2024-02-22	T	AII	0.62	0.62	0.61	0.62	-0.03	183,760	54	0.61	0.62	118,158	22,000	21,000	7,500	2		15,000			100
2024-02-21	T	AII	0.64	0.65	0.63	0.65	-0.01	319,166	73	0.64	0.65	221,400	40,000	15,000	15,000	2	9,000	17,852			761
2024-02-20	T	AII	0.63	0.69	0.63	0.66	0.06	386,683	226	0.65	0.67	204,449	35,000	91,000	8,500	302	1,000	34,500			11,524
2024-02-16	T	AII	0.59	0.60	0.58	0.60	0.01	114,158	57	0.59	0.60	100,300	7,500	1,500	1,500	2	1,000	1,500			856
2024-02-15	T	AII	0.60	0.60	0.59	0.59	-0.01	110,168	46	0.59	0.60	68,039	17,500	14,500	3,000	2		6,000			1,124
2024-02-14	T	AII	0.60	0.62	0.60	0.61	0.02	110,432	53	0.60	0.61	49,000	23,000	7,000	11,000	2		17,500			530			2,000
2024-02-13	T	AII	0.60	0.61	0.57	0.59	-0.01	296,077	119	0.59	0.60	176,300	55,500	7,500	24,000	1,002	3,000	28,400			305
2024-02-12	T	AII	0.62	0.62	0.59	0.60	-0.01	299,578	118	0.59	0.60	189,739	31,000	18,200	25,000	928	4,500	28,314			773
2024-02-09	T	AII	0.64	0.64	0.60	0.61	-0.03	123,662	60	0.61	0.62	65,700	11,500	15,000	14,500	402	500	15,000			540		500
2024-02-08	T	AII	0.64	0.65	0.63	0.65	0.02	129,160	57	0.64	0.65	73,435	24,000	2,500	13,000	2		14,000			223		2,000
2024-02-07	T	AII	0.64	0.65	0.62	0.62	-0.02	84,012	37	0.63	0.64	46,700	6,500	18,000	6,000	2		6,500			310
2024-02-06	T	AII	0.64	0.66	0.63	0.64		171,541	83	0.63	0.64	96,100	32,000	25,000	5,500	2		11,500			1,439
2024-02-05	T	AII	0.68	0.68	0.63	0.63	-0.05	174,689	91	0.63	0.66	97,700	12,000	17,468	23,000	2	3,000	17,970			3,540
2024-02-02	T	AII	0.68	0.68	0.66	0.67	-0.01	90,342	45	0.67	0.69	45,002	15,000	7,000	10,500	11	1,000	10,500			1,329
2024-02-01	T	AII	0.70	0.70	0.65	0.69	-0.01	276,877	129	0.67	0.69	100,566	74,000	63,000	25,500	2		12,000			1,769
2024-01-31	T	AII	0.65	0.72	0.65	0.70	0.06	151,324	94	0.69	0.70	90,840	9,500	42,000	3,000	113		4,500			646
2024-01-30	T	AII	0.64	0.65	0.63	0.64	-0.03	45,764	31	0.64	0.65	24,455	500	11,000				9,000			634
2024-01-29	T	AII	0.60	0.70	0.59	0.67	0.06	185,243	114	0.67	0.68	113,400	12,000	31,000	7,000	250		21,243			343