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
2025-04-29	T	AMC	1.15	1.155	1.11	1.15	-0.02	408,480	1,387	1.12	1.16	116,729	31,300	23,500	39,000	19,139	76,720	51,400			27,838		10,200	2,500
2025-04-28	T	AMC	1.21	1.21	1.15	1.17	-0.05	677,664	2,020	1.17	1.19	221,931	67,200	13,825	29,500	16,750	111,100	66,800			47,613			5,845
2025-04-25	T	AMC	1.21	1.24	1.17	1.22	0.01	281,378	841	1.20	1.24	95,756	27,550	1,100	26,400	9,200	32,200	43,650			13,942		6,200	300
2025-04-24	T	AMC	1.23	1.25	1.20	1.21	-0.02	555,544	1,086	1.20	1.25	145,237	82,300	18,800	17,500	29,175	63,100	34,700			83,732		700	2,600
2025-04-23	T	AMC	1.23	1.30	1.20	1.23	-0.02	620,094	1,759	1.18	1.24	238,081	88,182	23,200	30,500	42,050	91,200	62,145			8,349			3,250
2025-04-22	T	AMC	1.24	1.27	1.23	1.25		514,261	1,181	1.23	1.27	186,473	38,900	28,600	21,600	6,700	28,400	37,712			38,556		1,200	700
2025-04-21	T	AMC	1.29	1.30	1.235	1.25	-0.02	603,233	1,328	1.24	1.28	388,421	29,600	4,100	50,200	10,580	43,900	44,200			18,919
2025-04-17	T	AMC	1.31	1.31	1.23	1.27	-0.03	443,791	917	1.24	1.30	70,786	40,700	30,600	31,400	22,580	79,800	56,700			58,867		1,500
2025-04-16	T	AMC	1.29	1.31	1.255	1.30	0.05	459,460	547	1.28	1.31	160,062	54,100	42,300	19,000	12,440	120,400	26,200			10,757
2025-04-15	T	AMC	1.29	1.30	1.23	1.25	-0.03	358,767	571	1.22	1.30	121,434	45,401	19,750	21,500	24,970	65,502	36,800			3,631			4
2025-04-14	T	AMC	1.24	1.28	1.23	1.28	0.06	6,483,287	18,412	1.23	1.28	85,946	26,204	22,000	44,500	13,918	75,800	41,600			9,418		2,100
2025-04-11	T	AMC	1.24	1.24	1.16	1.22	0.05	389,226	710	1.19	1.23	137,270	59,502	28,240	30,000	15,995	43,800	55,500			7,354		800	500
2025-04-10	T	AMC	1.23	1.23	1.13	1.17	-0.05	510,536	934	1.15	1.26	100,508	96,100	25,600	44,200	11,555	88,900	86,100			26,248		4,200
2025-04-09	T	AMC	1.14	1.23	1.11	1.22	0.12	618,290	1,003	1.19	1.23	279,967	69,800	19,600	28,300	12,397	115,800	69,200			7,566		1,800	700
2025-04-08	T	AMC	1.24	1.24	1.10	1.10	-0.08	496,195	840	1.10	1.20	158,451	97,900	66,200	34,100	6,055	84,500	37,107			2,100		2,000	300
2025-04-07	T	AMC	1.16	1.18	1.06	1.18		1,209,684	1,501	1.18	1.19	529,592	112,400	85,434	100,700	59,775	154,700	139,900			5,064		3,000	700
2025-04-04	T	AMC	1.30	1.32	1.06	1.18	-0.12	1,752,784	2,278	1.15	1.20	590,261	416,090	95,726	103,200	80,002	278,876	134,900			17,946		6,600	2,730
2025-04-03	T	AMC	1.36	1.36	1.29	1.30	-0.06	530,121	881	1.29	1.30	243,173	113,100	21,875	16,200	10,713	65,400	26,806			9,584		800	79
2025-04-02	T	AMC	1.39	1.41	1.34	1.36	-0.05	489,718	1,087	1.36	1.37	169,341	98,400	14,600	37,200	32,933	66,900	37,500			4,139		3,100	1,175
2025-04-01	T	AMC	1.41	1.42	1.40	1.41		519,440	742	1.40	1.42	335,634	54,400	16,100	22,400	15,063	33,200	16,590			6,585		3,300	200
2025-03-31	T	AMC	1.50	1.50	1.38	1.41	-0.05	445,868	688	1.40	1.44	137,161	126,200	27,400	23,700	23,915	49,700	39,800			8,118		1,900	114
2025-03-28	T	AMC	1.45	1.485	1.35	1.46		1,405,055	1,837	1.46	1.50	464,302	443,050	72,883	58,300	38,921	208,797	79,000			19,733		500	628
2025-03-27	T	AMC	1.55	1.57	1.45	1.46	-0.12	1,150,024	1,706	1.45	1.48	360,772	258,200	41,300	41,000	50,640	191,600	84,400			93,333		2,800
2025-03-26	T	AMC	1.57	1.595	1.55	1.58	0.03	476,297	945	1.54	1.60	243,906	70,600	29,200	23,700	10,198	27,200	22,400			32,019			1,300
2025-03-25	T	AMC	1.62	1.64	1.55	1.55	-0.04	247,145	644	1.55	1.58	105,557	45,200	6,200	11,400	6,400	30,975	13,900			17,550		100	1,450
2025-03-24	T	AMC	1.64	1.72	1.57	1.59	-0.21	818,680	1,647	1.57	1.64	326,518	200,860	6,800	30,700	28,681	106,700	65,800			27,523		2,900	214
2025-03-21	T	AMC	1.54	1.80	1.51	1.80	0.27	1,533,361	1,774	1.65	1.80	943,459	238,800	50,100	20,700	24,750	125,900	84,700			28,791		2,300	800
2025-03-20	T	AMC	1.60	1.63	1.53	1.53	-0.07	344,395	703	1.53	1.56	122,171	89,600	30,564	17,600	9,200	35,000	20,700			10,915		800	10
2025-03-19	T	AMC	1.51	1.63	1.51	1.60	0.07	402,427	880	1.57	1.61	208,465	71,200	2,800	13,900	13,549	35,600	33,000			14,573		700	351
2025-03-18	T	AMC	1.58	1.59	1.50	1.53	-0.04	390,077	632	1.48	1.53	283,590	48,400	3,582	6,400	2,765	21,900	13,300			5,689			90
2025-03-17	T	AMC	1.55	1.64	1.54	1.57		409,916	1,056	1.56	1.58	167,377	77,400	21,500	16,300	14,046	49,000	27,500			18,087		1,900	1,010
2025-03-14	T	AMC	1.49	1.58	1.49	1.57	0.11	709,892	1,369	1.47	1.57	317,517	164,400	31,900	21,900	11,810	70,180	58,964			17,021		4,300	130
2025-03-13	T	AMC	1.43	1.47	1.39	1.46	0.04	391,385	769	1.44	1.47	149,890	111,406	7,423	15,500	7,185	47,000	40,798			3,554		1,000
2025-03-12	T	AMC	1.36	1.42	1.33	1.42	0.07	578,468	1,207	1.42	1.43	277,357	83,300	13,000	28,400	16,670	79,200	45,941			19,746		1,600	33
2025-03-11	T	AMC	1.39	1.41	1.33	1.35	-0.02	681,133	1,366	1.33	1.40	157,232	147,660	38,900	172,600	22,781	61,500	47,600			13,694		5,500	50
2025-03-10	T	AMC	1.48	1.48	1.35	1.37	-0.08	543,463	1,207	1.37	1.38	168,270	137,104	31,601	14,200	23,500	101,100	35,250			11,117		1,400	502
2025-03-07	T	AMC	1.43	1.50	1.41	1.45	0.02	433,126	835	1.44	1.47	145,670	105,000	33,000	18,600	13,145	67,200	35,700			5,003		1,500	950
2025-03-06	T	AMC	1.45	1.47	1.41	1.43	-0.02	317,504	721	1.40	1.46	114,584	81,600	1,600	12,100	9,600	49,600	24,300			14,463		1,900
2025-03-05	T	AMC	1.39	1.46	1.345	1.45	0.10	605,058	1,333	1.45	1.46	264,231	104,620	8,700	30,800	25,328	92,300	42,700			18,415		2,000	416
2025-03-04	T	AMC	1.36	1.38	1.30	1.35		455,658	881	1.32	1.36	299,640		5,113	21,500	14,495	47,200	39,900			18,625		1,600	1,800
2025-03-03	T	AMC	1.43	1.43	1.33	1.35	0.05	756,533	1,166	1.34	1.40	373,348		42,150	26,600	51,735	141,650	84,100			19,778
2025-02-28	T	AMC	1.34	1.37	1.29	1.30	-0.04	751,209	1,474	1.30	1.32	274,535	73,870	84,500	50,800	40,374	91,246	80,407			29,674		600	2,480
2025-02-27	T	AMC	1.39	1.395	1.34	1.34	-0.06	528,121	585	1.34	1.39	259,109	67,100	32,600	22,400	17,649	74,600	32,300			8,990		2,100	1,400
2025-02-26	T	AMC	1.38	1.42	1.365	1.40	0.05	263,347	486	1.38	1.41	143,648	28,200	11,570	13,000	5,100	22,800	14,400			14,952		100	68
2025-02-25	T	AMC	1.36	1.39	1.33	1.35	-0.02	286,698	506	1.33	1.40	138,314	35,615	12,800	16,600	6,248	37,125	28,000			3,084		2,100	600
2025-02-24	T	AMC	1.40	1.41	1.35	1.37	-0.02	204,123	486	1.36	1.39	60,986	36,174	1,300	16,000	11,000	30,600	26,005			11,750		1,600	60
2025-02-21	T	AMC	1.42	1.42	1.38	1.39	-0.03	357,787	452	1.38	1.42	208,467	34,123	1,900	7,000	5,700	62,000	22,900			7,415		100
2025-02-20	T	AMC	1.40	1.43	1.395	1.42	0.03	377,025	643	1.40	1.43	174,270	36,804	500	16,300	16,663	93,500	18,958			10,858		1,000	2
2025-02-19	T	AMC	1.43	1.43	1.36	1.39	-0.02	386,363	875	1.37	1.41	192,107	57,800	5,250	6,900	12,040	50,415	22,200			17,725		2,100	189
2025-02-18	T	AMC	1.44	1.45	1.41	1.41		202,960	569	1.41	1.46	99,749	17,400	3,100	9,300	4,000	37,100	12,300			12,301			32
2025-02-14	T	AMC	1.49	1.49	1.41	1.41	-0.08	322,882	515	1.41	1.45	154,804	34,942	25,200	14,900	865	30,905	41,800			8,538		900	1,100
2025-02-13	T	AMC	1.47	1.52	1.43	1.49		389,040	652	1.47	1.49	192,177	47,800	7,100	14,600	4,633	62,510	29,100			16,136		1,200	1,150
2025-02-12	T	AMC	1.44	1.50	1.43	1.49	0.05	364,504	677	1.46	1.54	147,229	63,250	17,900	12,100	6,718	46,800	48,900			7,869		600	600
2025-02-11	T	AMC	1.52	1.58	1.44	1.44	-0.12	646,563	1,586	1.44	1.49	265,337	105,200	21,101	22,300	20,896	81,020	69,500			30,140		4,000	148
2025-02-10	T	AMC	1.56	1.61	1.51	1.56	0.06	752,959	1,228	1.50	1.59	299,124	128,500	48,200	16,000	28,435	122,500	83,600			14,762		900	301
2025-02-07	T	AMC	1.40	1.53	1.33	1.50	0.21	1,799,911	3,831	1.50	1.54	845,008	272,582	77,546	75,500	60,251	238,036	132,800			53,377		11,700	2,967
2025-02-06	T	AMC	1.42	1.44	1.27	1.29	-0.12	1,862,787	2,645	1.29	1.30	751,483	260,453	96,678	76,300	64,328	225,700	170,304			33,050		4,200	4,065
2025-02-05	T	AMC	1.40	1.45	1.40	1.41	0.02	707,060	1,304	1.40	1.45	191,847	90,100	20,300	157,900	21,068	58,000	33,565			99,296		4,900	1
2025-02-04	T	AMC	1.40	1.425	1.39	1.39	-0.03	790,943	1,260	1.39	1.54	355,432	135,353	5,300	114,100	23,685	71,800	36,700			18,591		4,300	150
2025-02-03	T	AMC	1.44	1.51	1.38	1.42	-0.02	847,695	1,208	1.42	1.44	331,796	265,600	8,678	16,300	23,230	134,611	29,600			26,379		7,800	55
2025-01-31	T	AMC	1.52	1.52	1.43	1.44	-0.07	807,094	1,441	1.43	1.52	364,317	115,600	17,300	10,000	29,280	131,300	64,000			28,524			50
2025-01-30	T	AMC	1.50	1.51	1.48	1.51	0.04	350,856	962	1.47	1.51	143,179	48,700	23,600	8,600	7,400	64,200	34,700			17,124		600