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
2024-04-24	T	AMC	2.21	2.38	2.21	2.24	0.02	338,122	1,003	2.23	2.29	160,960	49,714	36,800	4,700	2,000	22,588	47,500			11,751		300
2024-04-23	T	AMC	2.18	2.27	2.14	2.22	0.05	314,271	717	2.19	2.25	126,292	44,400	41,324	10,400	425	55,200	24,500			4,209		100
2024-04-22	T	AMC	2.15	2.27	2.12	2.17	0.05	426,904	1,078	2.13	2.20	190,084	58,100	42,650	11,900	1,112	16,986	52,136			45,021
2024-04-19	T	AMC	2.09	2.19	2.08	2.12	0.02	259,073	708	2.09	2.17	99,771	38,400	16,801	7,000	210	36,000	38,001			16,140
2024-04-18	T	AMC	2.09	2.15	2.07	2.10	0.03	173,541	639	2.07	2.12	77,387	31,677	8,200	3,400	923	9,000	37,500			4,923
2024-04-17	T	AMC	2.14	2.19	2.05	2.07	-0.04	306,045	661	2.02	2.11	153,218	65,800	13,700	8,300	545	25,700	29,702			7,709
2024-04-16	T	AMC	2.22	2.22	2.08	2.11	-0.09	234,561	578	2.09	2.14	123,707	24,200	28,542	3,000	900	23,400	23,061			6,171
2024-04-15	T	AMC	2.34	2.34	2.15	2.20	-0.15	399,066	1,142	2.20	2.26	158,170	98,303	24,500	7,100	670	18,300	64,401			22,960
2024-04-12	T	AMC	2.39	2.50	2.25	2.35	0.05	596,191	1,589	2.30	2.39	248,286	101,571	76,500	10,900	2,190	58,200	76,501			15,520
2024-04-11	T	AMC	2.36	2.37	2.23	2.30	-0.07	263,670	792	2.27	2.35	115,833	41,151	31,610	6,700	838	20,000	37,400			9,277
2024-04-10	T	AMC	2.34	2.38	2.24	2.37	0.06	222,310	606	2.32	2.39	96,988	45,400	17,912	3,000	545	16,200	30,102			10,274
2024-04-09	T	AMC	2.36	2.41	2.24	2.31	-0.01	267,218	812	2.27	2.34	126,630	32,101	19,100	4,200	750	27,800	33,700			20,960
2024-04-08	T	AMC	2.26	2.33	2.21	2.32	0.07	186,041	549	2.27	2.35	107,217	36,900	7,200	1,800	1,020	8,600	9,302			7,717
2024-04-05	T	AMC	2.27	2.27	2.16	2.25		232,156	630	2.24	2.25	134,603	19,100	39,364	4,300	703	7,700	22,101			4,231
2024-04-04	T	AMC	2.22	2.43	2.21	2.25	-0.16	343,528	959	2.25	2.29	187,070	35,601	62,456	5,900	1,290	14,200	31,601			4,802
2024-04-03	T	AMC	2.30	2.47	2.27	2.41	0.17	657,782	1,779	2.41	2.49	309,086	42,103	158,428	11,700	2,657	37,700	52,001			33,950
2024-04-02	T	AMC	2.14	2.27	2.14	2.24	0.13	499,472	1,183	2.21	2.25	224,543	32,490	103,510	9,900	2,307	33,800	70,102			18,891
2024-04-01	T	AMC	2.03	2.13	1.99	2.11	0.09	291,303	633	2.08	2.14	155,300	16,480	56,681	6,900	2,739	13,600	32,600			6,017
2024-03-28	T	AMC	1.90	2.06	1.87	2.02	0.11	373,490	1,058	1.95	2.02	172,379	45,371	37,100	12,600	3,100	22,700	57,501			18,928
2024-03-27	T	AMC	1.86	1.92	1.84	1.91	0.07	205,796	816	1.90	1.93	87,362	34,820	11,600	6,900	520	33,400	28,301			2,167
2024-03-26	T	AMC	1.94	1.94	1.83	1.84	-0.03	118,722	421	1.84	1.94	54,159	22,900	1,600	4,100	521	13,200	10,000			11,582			100
2024-03-25	T	AMC	1.84	1.95	1.84	1.87	0.01	272,227	686	1.86	1.94	118,068	44,285	29,400	3,300	1,415	38,700	29,701			4,820
2024-03-22	T	AMC	1.88	1.89	1.81	1.86	-0.02	97,302	341	1.82	1.87	44,844	5,700	16,760	8,300	1,447	7,600	8,660			3,839
2024-03-21	T	AMC	1.94	1.95	1.80	1.88	-0.04	185,605	599	1.85	1.90	66,338	30,100	15,600	5,000	753	32,700	25,501			8,401
2024-03-20	T	AMC	1.82	1.94	1.81	1.92	0.11	316,323	633	1.85	1.92	230,624	18,600	20,900	5,900	701	14,800	22,200			2,196
2024-03-19	T	AMC	1.88	1.93	1.81	1.81	-0.11	154,309	476	1.81	1.85	91,175	18,400	3,300	8,800	917	9,900	15,801			4,802
2024-03-18	T	AMC	1.83	1.93	1.83	1.92	0.08	337,045	700	1.85	1.92	81,238	47,668	20,484	14,300	2,313	138,700	28,301			3,584
2024-03-15	T	AMC	1.83	1.89	1.83	1.84	-0.01	502,119	840	1.82	1.89	410,968	21,800	14,527	4,100	1,861	8,900	38,901			504		100
2024-03-14	T	AMC	1.90	1.90	1.83	1.85	-0.04	173,265	556	1.84	1.85	95,640	16,200	11,463	5,600	330	25,300	10,100			7,185
2024-03-13	T	AMC	1.87	1.95	1.83	1.89	0.06	560,013	1,215	1.89	1.90	296,593	80,637	50,926	8,700	295	47,000	44,326			23,329
2024-03-12	T	AMC	1.88	1.88	1.78	1.83	-0.06	239,400	759	1.83	1.87	81,463	31,913	66,800	9,500	1,677	7,100	36,400			3,423
2024-03-11	T	AMC	2.00	2.03	1.89	1.89	-0.06	367,314	895	1.88	2.00	153,938	33,900	99,055	9,100	3,585	39,100	25,300			3,014
2024-03-08	T	AMC	2.07	2.08	1.93	1.95	-0.06	338,375	1,017	1.95	2.05	121,165	50,086	17,300	38,200	2,021	45,300	45,501			9,279		3,100	3,170
2024-03-07	T	AMC	1.77	2.01	1.77	2.01	0.22	390,539	1,069	1.98	2.01	166,935	53,110	41,450	33,100	5,386	16,800	53,400			10,306		2,600	4,600
2024-03-06	T	AMC	1.81	1.83	1.73	1.79	-0.01	468,778	1,033	1.75	1.79	183,571	62,400	60,139	9,000	1,849	67,600	78,001			5,481
2024-03-05	T	AMC	1.81	1.82	1.71	1.80	-0.02	351,779	916	1.75	1.80	233,051	32,500	28,300	3,900	2,730	30,672	15,304			4,577		100
2024-03-04	T	AMC	1.75	1.82	1.73	1.82	0.04	300,440	759	1.76	1.83	119,380	71,427	11,305	4,900	764	17,200	19,001			46,303
2024-03-01	T	AMC	1.74	1.81	1.73	1.78	0.02	190,959	519	1.76	1.79	74,960	25,400	37,000	5,600	197	31,600	12,500			2,618
2024-02-29	T	AMC	1.70	1.76	1.695	1.76	0.04	357,041	1,186	1.76	1.79	100,460	108,001	34,581	10,200	5,177	48,900	43,000			5,213
2024-02-28	T	AMC	1.80	1.80	1.69	1.72	-0.10	303,887	598	1.70	1.83	189,723	41,821	23,190	3,700	1,950	31,600	10,600			817
2024-02-27	T	AMC	1.81	1.83	1.74	1.82	-0.01	101,802	349	1.78	1.83	67,146	8,388	5,400	7,700	1,270	2,200	6,300			2,410
2024-02-26	T	AMC	1.79	1.83	1.70	1.83	0.03	321,885	767	1.77	1.83	223,770	30,550	6,979	7,300	738	25,600	17,501			7,553
2024-02-23	T	AMC	1.73	1.83	1.68	1.80	0.07	275,429	663	1.80	1.85	138,405	43,111	14,244	2,700	1,000	52,900	20,100			2,070
2024-02-22	T	AMC	1.80	1.81	1.73	1.73	-0.07	92,607	241	1.71	1.77	49,758	13,200	9,200	1,300	95	3,500	15,101			149
2024-02-21	T	AMC	1.90	1.93	1.78	1.80	-0.10	289,114	568	1.76	1.87	133,228	30,200	29,000	5,100	1,402	8,100	26,001			36,263
2024-02-20	T	AMC	1.95	1.95	1.85	1.90	0.03	1,035,128	786	1.90	1.95	904,046	59,667	33,999	4,100	949	9,700	15,846			4,780
2024-02-16	T	AMC	1.71	1.89	1.70	1.87	0.16	317,178	794	1.85	1.89	122,897	70,833	42,901	7,700	2,221	22,100	43,100			4,834		100
2024-02-15	T	AMC	1.72	1.75	1.63	1.71		568,447	1,000	1.70	1.71	195,520	181,400	57,394	13,100	8,244	37,700	41,600			24,237		6,200
2024-02-14	T	AMC	1.73	1.73	1.65	1.71	-0.02	562,380	918	1.71	1.75	168,603	197,700	28,858	6,400	600	49,000	28,969			61,864		200	1
2024-02-13	T	AMC	1.79	1.82	1.71	1.73	-0.08	204,276	592	1.71	1.73	87,114	31,200	4,300	13,300	1,315	43,400	18,301			4,612
2024-02-12	T	AMC	1.74	1.85	1.74	1.81	0.03	289,418	661	1.81	1.98	148,427	40,182	34,800	6,100	2,220	23,300	29,800			2,613		100
2024-02-09	T	AMC	1.83	1.85	1.75	1.78	-0.08	361,763	951	1.76	1.80	173,725	76,200	33,761	19,000	1,021	24,641	27,100			3,567		1,200	900
2024-02-08	T	AMC	1.87	1.96	1.82	1.86	-0.05	278,234	675	1.83	1.86	141,890	52,300	23,902	13,300	1,153	18,300	15,100			8,126		2,900	200
2024-02-07	T	AMC	1.93	1.97	1.85	1.91	-0.01	471,517	832	1.88	2.01	261,956	47,101	36,308	17,800	325	74,500	28,400			1,007		300
2024-02-06	T	AMC	1.98	2.02	1.91	1.92	-0.03	203,465	516	1.92	1.95	72,357	38,400	17,843	7,900	145	23,800	18,601			14,445		400
2024-02-05	T	AMC	2.02	2.08	1.95	1.95	-0.10	282,050	618	1.95	2.00	77,993	77,100	11,800	3,800	993	39,600	26,701			37,429		800
2024-02-02	T	AMC	2.06	2.09	2.00	2.05		169,629	583	2.05	2.10	73,686	30,600	26,400	6,800	348	11,600	15,361			3,759		900
2024-02-01	T	AMC	2.07	2.10	2.02	2.05		210,129	599	2.04	2.10	108,067	25,101	19,600	3,600	350	13,100	13,100			13,120
2024-01-31	T	AMC	1.99	2.09	1.99	2.05	0.08	265,383	906	2.05	2.07	96,343	39,700	23,200	3,800	1,003	30,600	19,601			25,402		900
2024-01-30	T	AMC	1.98	2.09	1.97	1.97	-0.01	183,161	678	1.97	2.00	106,738	32,500	10,200	3,500	287	14,000	12,100			3,431		300
2024-01-29	T	AMC	2.01	2.04	1.98	1.98		95,042	416	1.97	1.99	48,995	18,400	1,470	6,400	426	5,400	11,701			1,858		200
2024-01-26	T	AMC	2.06	2.07	1.97	1.98	-0.07	487,571	934	1.98	2.04	255,333	80,416	70,402	6,500	1,473	22,200	29,200			18,698		1,300
2024-01-25	T	AMC	2.10	2.13	2.02	2.05	-0.05	255,083	745	2.04	2.08	99,000	22,833	44,000	6,200	949	53,000	20,702			3,851		2,800