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
2024-05-16	T	ALC.DB.A	101.55	101.60	101.20	101.60	0.05	50,000	4	99.00	104.00	50,000
2024-05-15	T	ALC.DB.A	101.55	101.55	101.55	101.55	-0.42	25,000	2	98.63	102.53	25,000
2024-05-14	T	ALC.DB.A	101.97	101.97	101.97	101.97	-0.03	15,000	1	99.00	102.86	15,000
2024-05-13	T	ALC.DB.A	101.87	102.00	101.87	102.00	0.23	67,000	5	99.25	103.03	67,000
2024-05-10	T	ALC.DB.A	101.77	101.77	101.76	101.77		105,000	5	100.57	101.87	105,000
2024-05-09	T	ALC.DB.A				101.77				92.00	102.00
2024-05-08	T	ALC.DB.A	101.77	101.77	101.77	101.77	-0.19	14,000	2	99.00	102.00	9,000									5,000
2024-05-07	T	ALC.DB.A	101.70	101.96	101.70	101.96	0.14	20,000	2	99.82	103.29	20,000
2024-05-06	T	ALC.DB.A				101.82				98.07	102.43
2024-05-03	T	ALC.DB.A				101.82				100.82	102.43
2024-05-02	T	ALC.DB.A	101.82	101.82	101.82	101.82	1.82	10,000	1	98.03	102.73	10,000
2024-05-01	T	ALC.DB.A				100.00				100.00	103.73
2024-04-30	T	ALC.DB.A	101.50	101.50	100.00	100.00	-1.50	1,039,000	9	98.03	103.73	1,039,000
2024-04-29	T	ALC.DB.A	101.50	101.50	101.50	101.50	0.09	112,000	3	98.00	103.73	112,000
2024-04-26	T	ALC.DB.A	101.26	101.41	101.26	101.41	-0.69	20,000	2	101.25	103.73	10,000
2024-04-25	T	ALC.DB.A				102.10				100.25	103.73
2024-04-24	T	ALC.DB.A	102.10	102.10	102.10	102.10	-0.40	5,000	3	100.00	103.73	5,000
2024-04-23	T	ALC.DB.A	102.50	102.50	102.50	102.50	-0.25	15,000	1	101.00	103.73	15,000
2024-04-22	T	ALC.DB.A	102.75	102.75	102.75	102.75		3,000	1	100.50	103.73	3,000
2024-04-19	T	ALC.DB.A				102.75				98.50	103.73
2024-04-18	T	ALC.DB.A	102.75	102.75	102.30	102.33	-0.77	41,000	4	98.65	103.73	30,000						11,000
2024-04-17	T	ALC.DB.A	103.10	103.10	103.10	103.10	-0.06	10,000	2	92.00	103.73	5,000	5,000
2024-04-16	T	ALC.DB.A	103.03	103.16	103.00	103.16	0.17	130,000	16	92.00	104.00	113,000	11,000				6,000
2024-04-15	T	ALC.DB.A	102.99	102.99	102.99	102.99	0.41	45,000	5	92.00	104.00	25,000									20,000
2024-04-12	T	ALC.DB.A	102.30	102.58	102.30	102.58	-1.13	12,000	2	92.00	104.00	12,000
2024-04-11	T	ALC.DB.A	103.00	103.71	103.00	103.71	0.65	25,000	5	92.00	104.00	19,000	3,000				3,000
2024-04-10	T	ALC.DB.A				103.06				92.00	109.00
2024-04-09	T	ALC.DB.A	103.17	104.32	103.06	103.06	-1.54	160,000	6	92.00	109.00	130,000									14,000
2024-04-08	T	ALC.DB.A	104.50	104.60	104.50	104.60	1.88	13,000	4	92.00	109.00	10,000	1,000				2,000
2024-04-05	T	ALC.DB.A				102.72				98.51	104.50
2024-04-04	T	ALC.DB.A						2,000	1	98.51	104.50										2,000
2024-04-03	T	ALC.DB.A				102.72				100.00	105.00
2024-04-02	T	ALC.DB.A	102.72	102.72	102.72	102.72	-1.28	40,000	1	98.51	109.00	40,000
2024-04-01	T	ALC.DB.A	102.26	102.26	102.26	102.26	-1.74	4,000	1	98.51	109.00
2024-03-28	T	ALC.DB.A	100.10	100.10	100.10	100.10	-3.90	1,000	1		109.00				1,000
2024-03-27	T	ALC.DB.A	103.00	104.00	101.91	102.78	-0.72	115,000	5	100.00	109.00	75,000						24,000
2024-03-26	T	ALC.DB.A				103.50				100.00	109.00
2024-03-25	T	ALC.DB.A	103.50	103.50	103.50	103.50	1.06	10,000	1	100.00	109.00	10,000
2024-03-22	T	ALC.DB.A	102.44	102.44	102.44	102.44	-1.06	3,000	1	100.25	103.50	3,000
2024-03-21	T	ALC.DB.A	102.64	103.50	102.50	103.50	0.79	80,000	11	100.25	105.60	58,000	22,000
2024-03-20	T	ALC.DB.A	102.71	102.71	102.71	102.71	2.71	6,000	1	100.25	104.00	6,000
2024-03-19	T	ALC.DB.A				100.00				100.25	104.00
2024-03-18	T	ALC.DB.A	100.00	100.00	100.00	100.00	-3.85	1,000	1	100.00	103.80	1,000
2024-03-15	T	ALC.DB.A	100.06	103.85	100.06	103.85	-0.15	110,000	3	100.00	109.00	85,000			25,000
2024-03-14	T	ALC.DB.A				104.00				100.00	109.00
2024-03-13	T	ALC.DB.A				104.00				100.00	109.00
2024-03-12	T	ALC.DB.A	104.00	104.36	104.00	104.00	-0.36	20,000	4	100.00	109.00	19,000	1,000
2024-03-11	T	ALC.DB.A	103.50	104.36	102.21	104.36	1.25	86,000	22	100.00	109.00	51,000	22,000		3,000		5,000	2,000			1,000
2024-03-08	T	ALC.DB.A	103.50	104.00	102.39	102.39	-1.61	133,000	8	100.00	105.50	122,000					11,000
2024-03-07	T	ALC.DB.A	104.00	104.00	104.00	104.00	0.50	10,000	1	100.00	105.50	10,000
2024-03-06	T	ALC.DB.A	103.12	103.50	103.12	103.50	0.03	42,000	2	100.00	104.00	12,000						30,000
2024-03-05	T	ALC.DB.A				103.47				100.00	104.00
2024-03-04	T	ALC.DB.A	103.47	103.47	103.47	103.47	-1.78	10,000	1	100.00	106.00	10,000
2024-03-01	T	ALC.DB.A				105.25				100.00	106.00
2024-02-29	T	ALC.DB.A	102.26	102.26	102.26	102.26	-2.99	10,000	1	100.00	106.00
2024-02-28	T	ALC.DB.A				105.25				100.00	106.00
2024-02-27	T	ALC.DB.A	105.07	105.07	105.07	105.07	-0.18	3,000	1	100.00	109.00						3,000
2024-02-26	T	ALC.DB.A	105.12	105.25	105.00	105.00	0.50	30,000	4	100.00	109.00	20,000	10,000
2024-02-23	T	ALC.DB.A	104.87	105.00	104.50	104.50	0.55	32,000	3	103.60	106.00	32,000
2024-02-22	T	ALC.DB.A	103.95	103.95	103.95	103.95	-0.14	10,000	1	101.77	105.25	10,000
2024-02-21	T	ALC.DB.A	104.16	104.29	104.00	104.09	-0.07	147,000	4	101.77	106.00	147,000
2024-02-20	T	ALC.DB.A	105.00	105.62	104.16	104.16	-0.84	92,000	11	101.77	109.00	70,000	19,000				3,000