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	ALYA	2.17	2.17	2.16	2.16	-0.01	10,145	22	2.15	2.18	3,420					400				6,287
2024-05-16	T	ALYA	2.14	2.17	2.14	2.17	0.01	9,515	47	2.15	2.18	6,860	1,300				500				800
2024-05-15	T	ALYA	2.17	2.18	2.15	2.16		29,333	73	2.16	2.18	24,817	1,700			1,473	800				290
2024-05-14	T	ALYA	2.14	2.17	2.14	2.16	0.01	28,007	82	2.15	2.17	11,671	5,237			62	1,400				9,599
2024-05-13	T	ALYA	2.14	2.16	2.14	2.15	0.01	29,386	78	2.15	2.16	26,413	2,300			160	300				91
2024-05-10	T	ALYA	2.10	2.14	2.09	2.14	0.05	7,910	37	2.10	2.15	6,523				127	100				1,100
2024-05-09	T	ALYA	2.12	2.12	2.08	2.09	-0.04	29,341	110	2.09	2.15	23,594		4,500		1	300				837
2024-05-08	T	ALYA	2.10	2.15	2.10	2.13	0.01	15,490	33	2.12	2.15	8,651	1,700	3,600		9	309				1,221
2024-05-07	T	ALYA	2.15	2.15	2.10	2.12	-0.04	6,718	28	2.12	2.17	4,521	900			1	920				376
2024-05-06	T	ALYA	2.12	2.16	2.11	2.16	0.05	18,925	55	2.15	2.17	10,268	2,400	5,000		158	600				458
2024-05-03	T	ALYA	2.11	2.13	2.11	2.11	-0.01	26,242	47	2.10	2.12	18,867	500	6,300							415
2024-05-02	T	ALYA	2.15	2.15	2.12	2.12		6,603	40	2.12	2.16	3,729	2,400			245	100				129
2024-05-01	T	ALYA	2.06	2.12	2.06	2.12	0.01	14,622	57	2.12	2.13	13,536	200	600							237
2024-04-30	T	ALYA	2.14	2.14	2.07	2.11	-0.03	28,220	104	2.10	2.15	24,224	200	2,100		5	900	1			502
2024-04-29	T	ALYA	2.15	2.15	2.12	2.14	0.02	13,648	29	2.14	2.15	11,647	1,500			76	200				225
2024-04-26	T	ALYA	2.18	2.18	2.12	2.12	-0.02	12,118	34	2.12	2.14	8,610	800	2,000			460				248
2024-04-25	T	ALYA	2.12	2.15	2.10	2.14	0.04	51,848	47	2.12	2.15	47,632	3,300	200		11	300				305
2024-04-24	T	ALYA	2.12	2.12	2.10	2.12	0.035	23,578	49	2.09	2.12	22,995	100			90		200			188
2024-04-23	T	ALYA	2.08	2.15	2.06	2.085	0.025	36,425	74	2.08	2.09	27,009	2,028	5,200		63	1,800				106
2024-04-22	T	ALYA	2.02	2.06	2.01	2.06	0.03	40,484	54	2.05	2.06	12,194	4,800			5	1,700				21,785
2024-04-19	T	ALYA	2.03	2.05	2.01	2.03	0.02	22,598	49	2.02	2.03	9,101	8,100	1,000	600		1,200	160			2,200
2024-04-18	T	ALYA	2.00	2.02	1.97	2.01	-0.03	29,172	71	2.01	2.04	13,405	100			134	1,400				13,954
2024-04-17	T	ALYA	2.03	2.04	2.01	2.04	0.01	27,796	61	2.03	2.06	22,757	4,000								991
2024-04-16	T	ALYA	2.05	2.06	2.00	2.03	-0.02	22,380	55	2.03	2.06	12,913	3,400	200		10	1,400	700			3,603
2024-04-15	T	ALYA	2.01	2.05	2.01	2.05	0.03	18,249	59	2.03	2.05	12,576	3,100		100	6	1,500	200			325
2024-04-12	T	ALYA	2.02	2.04	1.97	2.02	-0.01	63,408	88	2.02	2.04	33,406	4,200	17,224		58	1,400				5,312
2024-04-11	T	ALYA	2.04	2.04	2.02	2.03	0.01	13,481	71	2.02	2.04	6,881	1,100			25	200				4,622
2024-04-10	T	ALYA	2.02	2.02	1.99	2.02		34,147	85	2.01	2.03	17,225	4,700	8,100		29	1,200	200			1,678
2024-04-09	T	ALYA	2.02	2.05	2.02	2.02	-0.01	21,150	64	2.02	2.04	10,502	8,300	1,031		10		1			1,229
2024-04-08	T	ALYA	2.02	2.05	2.00	2.03	0.01	18,834	63	2.02	2.05	12,163		2,900	900	99					2,003
2024-04-05	T	ALYA	2.04	2.05	2.02	2.02	-0.005	15,373	46	2.02	2.05	9,701		3,800		131					1,699
2024-04-04	T	ALYA	2.01	2.05	2.01	2.025	-0.025	27,977	74	2.02	2.04	19,325	152	7,400		117	200	200			129
2024-04-03	T	ALYA	2.00	2.05	1.98	2.05	0.05	42,304	88	2.04	2.05	19,610	800	19,900	400	114	700	200			481
2024-04-02	T	ALYA	2.05	2.05	2.00	2.00	-0.03	13,012	53	2.00	2.03	12,254		400		59	100	1			176
2024-04-01	T	ALYA	2.07	2.07	1.98	2.03	-0.06	24,085	98	2.03	2.05	15,754	300	7,500		177	100				137
2024-03-28	T	ALYA	2.03	2.10	2.03	2.09	0.07	40,025	95	2.08	2.10	16,746	100	21,300		77	1,600	1			200
2024-03-27	T	ALYA	2.01	2.04	2.00	2.02	0.01	34,391	208	2.02	2.04	23,527	100	2,837		132	1,200	3,000			3,492
2024-03-26	T	ALYA	2.04	2.13	2.01	2.01	-0.04	38,536	152	2.01	2.05	23,627	1,200	9,204	900	231	1,900				587
2024-03-25	T	ALYA	2.11	2.11	2.05	2.05	-0.10	51,474	200	2.03	2.07	36,787	2,800	7,108	600	259	900	500			2,194
2024-03-22	T	ALYA	2.39	2.39	2.12	2.15	-0.22	75,780	207	2.15	2.18	52,531	2,300	17,020	700	263	600	200			1,315
2024-03-21	T	ALYA	2.35	2.42	2.33	2.37	0.05	67,569	185	2.35	2.38	52,090	5,000	7,800	400	110	500				1,244
2024-03-20	T	ALYA	2.20	2.33	2.20	2.32	0.12	91,080	177	2.32	2.33	62,927	7,100	17,430	1,000	221	700	600			857
2024-03-19	T	ALYA	2.15	2.23	2.14	2.20	0.07	45,480	84	2.20	2.25	19,900	3,400	16,526		104	800	1,501			3,144
2024-03-18	T	ALYA	2.08	2.15	2.07	2.13	0.05	35,719	72	2.12	2.15	8,122	3,000	11,400	1,000	266					2,630
2024-03-15	T	ALYA	2.09	2.10	2.07	2.08	-0.01	43,273	71	2.08	2.10	29,142	2,800	8,912		8	2,100				269
2024-03-14	T	ALYA	2.07	2.09	2.06	2.09	0.03	50,568	74	2.07	2.09	30,979	1,400	2,500		171	5,200	600			8,619
2024-03-13	T	ALYA	2.02	2.07	2.02	2.06	0.02	45,563	83	2.06	2.07	27,202	8,700	3,300	1,100	103	600	1,000			3,239
2024-03-12	T	ALYA	2.01	2.04	2.01	2.04	0.03	21,809	50	2.01	2.04	4,300	100	10,722		137	200				6,273
2024-03-11	T	ALYA	2.00	2.03	1.97	2.01	0.02	72,273	95	2.01	2.03	26,860	4,600	5,000		110	400	200			34,992
2024-03-08	T	ALYA	2.00	2.00	1.95	1.99	0.03	69,133	73	1.98	2.00	19,680	2,800	7,000		85	600	1			38,907
2024-03-07	T	ALYA	1.93	1.98	1.91	1.96	0.03	30,513	82	1.96	1.98	14,504	2,700	8,400		153	1,900	301			2,527
2024-03-06	T	ALYA	1.92	1.93	1.88	1.93	0.06	12,676	51	1.90	1.94	8,564	1,200	2,200		74	100				439
2024-03-05	T	ALYA	1.88	1.89	1.80	1.87	0.03	29,059	79	1.87	1.89	14,600	1,200	12,546		127	200				359
2024-03-04	T	ALYA	1.92	2.01	1.84	1.84	-0.12	48,729	132	1.84	1.86	30,684	1,000	15,190		218	300	500			539
2024-03-01	T	ALYA	1.96	1.99	1.95	1.96	0.02	22,267	79	1.96	1.97	18,583	1,400	100		195	1,000				526
2024-02-29	T	ALYA	1.93	2.01	1.91	1.95	0.02	88,191	110	1.93	1.96	63,019	4,100	16,804	600	111	3,030				322
2024-02-28	T	ALYA	1.94	1.94	1.93	1.93		15,288	53	1.93	1.94	13,208	100	1,100	500	91	220				54
2024-02-27	T	ALYA	1.93	1.95	1.89	1.93	0.03	21,157	50	1.92	1.93	10,895	1,300	6,800			100				2,029
2024-02-26	T	ALYA	1.94	1.94	1.87	1.90		33,565	95	1.90	1.92	25,360	1,800	5,600		89	200	1			489
2024-02-23	T	ALYA	1.86	1.93	1.85	1.90	0.04	25,015	63	1.90	1.94	17,060	400	7,100		19					266
2024-02-22	T	ALYA	1.83	1.86	1.83	1.86	0.03	9,231	44	1.85	1.87	8,144		518		58	100				283
2024-02-21	T	ALYA	1.79	1.875	1.78	1.85	0.08	44,694	111	1.81	1.88	25,407	3,900	11,900		433	800	1,400			579
2024-02-20	T	ALYA	2.00	2.00	1.76	1.77	-0.15	70,576	227	1.76	1.82	49,513	400	14,636		362	3,600	1			1,492