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
2024-05-08	V	ALDE	0.90	0.90	0.88	0.88	-0.02	21,558	28	0.87	0.90	13,201		1,166	4,000	277		2,000			664
2024-05-07	V	ALDE	0.84	0.90	0.84	0.90	0.04	29,196	22	0.87	0.90	23,200		600	3,000			2,000			396
2024-05-06	V	ALDE	0.87	0.89	0.85	0.86		47,910	29	0.87	0.89	45,343			1,000			500			467
2024-05-03	V	ALDE	0.91	0.91	0.86	0.86	0.01	17,641	20	0.86	0.95	14,619	500					2,000			522
2024-05-02	V	ALDE	0.85	0.87	0.81	0.85	-0.02	196,502	53	0.85	0.99	151,839		12,800	3,000			2,500			24,363
2024-05-01	V	ALDE	0.90	0.90	0.86	0.88	0.03	5,432	10	0.85	0.94	1,500			1,500	250		2,000			182
2024-04-30	V	ALDE	0.93	0.93	0.85	0.91	-0.03	103,511	55	0.85	0.99	69,522	6,322		7,500		1,000	8,500			10,467
2024-04-29	V	ALDE	0.95	0.95	0.92	0.94		8,273	12	0.91	0.99	7,635									472
2024-04-26	V	ALDE	0.93	0.94	0.93	0.94	0.03	5,460	8	0.89	0.99	2,610			2,500						350
2024-04-25	V	ALDE	0.91	0.92	0.90	0.91	-0.01	17,371	13	0.90	0.99	11,828			500			5,000			43
2024-04-24	V	ALDE	0.95	0.95	0.90	0.92	-0.05	55,325	42	0.89	0.95	37,277	2,000		5,000	333		8,000			2,250
2024-04-23	V	ALDE	0.98	0.98	0.97	0.97		33,996	5	0.92	1.09	33,550
2024-04-22	V	ALDE	1.00	1.01	0.97	0.97	-0.06	32,102	36	0.90	1.09	22,713	1,690		5,200			1,900			400
2024-04-19	V	ALDE	1.06	1.07	1.03	1.04		19,000	18	0.99	1.07	10,793						2,400			5,800
2024-04-18	V	ALDE	1.00	1.04	1.00	1.04	0.02	7,737	5	0.91	1.04	7,700									37
2024-04-17	V	ALDE	1.02	1.02	0.96	1.02	-0.03	6,014	7	0.91	1.07	2,714						3,300
2024-04-16	V	ALDE	1.01	1.08	1.00	1.05	0.04	43,538	40	0.95	1.09	25,686	2,600	700	4,700		100	5,800			3,952
2024-04-15	V	ALDE	0.96	1.08	0.96	1.01	0.01	36,340	38	0.93	1.09	17,340	5,800	400	6,500		200	6,000			100
2024-04-12	V	ALDE	1.00	1.00	0.99	1.00	0.02	15,611	10	0.93	1.01	5,000		7,000				2,916			425
2024-04-11	V	ALDE	0.95	1.00	0.95	0.98	0.02	15,120	11	0.92	1.01	8,800	1,000		3,000			2,000			320
2024-04-10	V	ALDE	0.98	0.98	0.95	0.96	-0.02	30,788	11	0.92	1.00	19,288		7,500	500			3,500
2024-04-09	V	ALDE	1.00	1.00	0.93	0.95	-0.04	21,845	18	0.90	1.05	9,434	6,000		3,500	337		2,000			174
2024-04-08	V	ALDE	0.96	0.99	0.92	0.99	0.04	11,824	15	0.90	1.05	5,920		100	1,000	284		4,000			520
2024-04-05	V	ALDE	0.89	0.98	0.89	0.98	0.03	13,888	14	0.88	0.98	8,788	500		1,500	600		2,500
2024-04-04	V	ALDE	0.96	0.96	0.95	0.95	-0.01	8,800	7	0.95	0.98	4,500	1,000		1,000			2,000
2024-04-03	V	ALDE	0.90	1.04	0.90	0.97	0.07	102,767	60	0.86	1.00	84,078	3,000	900	5,000		500	6,000			2,989
2024-04-02	V	ALDE	0.91	0.91	0.90	0.90		55,600	9	0.87	0.90	46,000	9,500
2024-04-01	V	ALDE	0.85	0.90	0.85	0.90	0.05	19,600	11	0.87	0.91	14,500	1,000		1,500			2,500			100
2024-03-28	V	ALDE	0.83	0.87	0.80	0.85	0.01	51,815	34	0.80	0.90	31,500	1,000	8,500	2,500			7,800			515
2024-03-27	V	ALDE	0.84	0.84	0.84	0.84	0.02	3,877	7	0.79	0.86	3,877
2024-03-26	V	ALDE	0.82	0.82	0.79	0.79	-0.02	85,200	22	0.79	0.84	49,500	24,500	2,500	3,000			5,500			200
2024-03-25	V	ALDE	0.79	0.81	0.78	0.78	-0.03	49,313	18	0.75	0.84	10,162	10,000	12,600	8,500			8,000			51
2024-03-22	V	ALDE	0.81	0.81	0.78	0.78	-0.04	30,333	12	0.75	0.84	28,400						1,500			300
2024-03-21	V	ALDE	0.81	0.83	0.81	0.82	-0.02	37,888	6	0.81	0.84	36,500		1,000
2024-03-20	V	ALDE	0.84	0.85	0.82	0.82	-0.01	34,761	19	0.82	0.85	10,000		20,261	2,000			2,500
2024-03-19	V	ALDE	0.79	0.83	0.77	0.83	0.03	53,041	30	0.81	0.84	32,420	500	7,222	5,500			6,500			499
2024-03-18	V	ALDE	0.81	0.81	0.78	0.80	0.02	69,999	23	0.78	0.82	56,273	500	9,626				3,500			100
2024-03-15	V	ALDE	0.74	0.81	0.74	0.80	0.10	95,726	39	0.77	0.82	49,134		33,091	5,500			6,500			1,500
2024-03-14	V	ALDE	0.72	0.73	0.70	0.70		36,838	19	0.70	0.74	13,000	1,500	8,500	3,500			10,000			338
2024-03-13	V	ALDE	0.68	0.70	0.67	0.70	0.02	25,298	12	0.70	0.74	21,000			1,000			3,000			298
2024-03-12	V	ALDE	0.68	0.70	0.68	0.70	-0.02	6,732	7	0.68	0.74	1,000	500		1,000			4,000
2024-03-11	V	ALDE	0.72	0.72	0.65	0.72	0.02	68,005	54	0.67	0.72	39,205	1,000	1,500	2,500		500	21,500			1,500
2024-03-08	V	ALDE	0.70	0.71	0.70	0.71	0.01	11,500	5	0.70	0.72	3,500			4,000			4,000
2024-03-07	V	ALDE	0.71	0.71	0.70	0.70		27,500	20	0.69	0.70	24,600		1,000			1,000	500			400
2024-03-06	V	ALDE	0.70	0.71	0.70	0.71	0.01	2,000	2	0.70	0.72	500			1,500
2024-03-05	V	ALDE	0.72	0.72	0.70	0.72	0.03	8,721	9	0.70	0.72	7,000	500					1,000
2024-03-04	V	ALDE	0.68	0.70	0.68	0.69		8,339	10	0.69	0.71	6,545			1,500
2024-03-01	V	ALDE	0.69	0.69	0.69	0.69		2,863	6	0.65	0.70	1,000	500					1,000
2024-02-29	V	ALDE	0.72	0.72	0.66	0.69	0.03	20,752	18	0.65	0.70	15,002		1,500		500		3,500			250
2024-02-28	V	ALDE	0.68	0.69	0.66	0.66	-0.04	24,500	13	0.66	0.69	12,500		7,000	1,500			3,500
2024-02-27	V	ALDE	0.70	0.70	0.67	0.70	0.03	8,050	7	0.66	0.73	4,547			1,500			2,000			3
2024-02-26	V	ALDE	0.67	0.68	0.66	0.67	-0.02	36,173	34	0.67	0.69	24,650		1,000	7,000	223		2,500
2024-02-23	V	ALDE	0.68	0.72	0.68	0.69	0.02	19,750	11	0.66	0.74	14,400		3,850	1,000			500
2024-02-22	V	ALDE	0.68	0.70	0.66	0.70	0.02	48,777	16	0.66	0.74	46,128						2,000
2024-02-21	V	ALDE	0.68	0.68	0.68	0.68	-0.03	2,000	1	0.68	0.71	2,000
2024-02-20	V	ALDE	0.68	0.71	0.68	0.68	-0.03	9,960	10	0.68	0.71	6,600		1,000							2,002
2024-02-16	V	ALDE	0.69	0.73	0.69	0.71	0.01	5,868	5	0.68	0.73	5,000		500							368
2024-02-15	V	ALDE	0.70	0.70	0.70	0.70	-0.02	25,001	4	0.70	0.74	18,000		7,000
2024-02-14	V	ALDE	0.72	0.72	0.72	0.72	0.02	17,000	8	0.69	0.74	3,500	500	6,500	1,000		3,500	2,000
2024-02-13	V	ALDE	0.72	0.72	0.70	0.70		4,005	6	0.69	0.74	1,500			1,500			1,000
2024-02-12	V	ALDE	0.70	0.70	0.70	0.70	-0.02	5,944	7	0.70	0.74	3,000			1,500			1,000			444
2024-02-09	V	ALDE	0.72	0.75	0.72	0.75	0.03	13,050	7	0.70	0.78	3,000	1,000					5,000			4,000