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
2025-07-04	T	AMC	0.96	0.99	0.94	0.98	0.04	314,001	359	0.96	0.99	181,799	48,941	11,100	24,000	2,238	5,500	6,500			10,105		6,000	2,676
2025-07-03	T	AMC	1.00	1.00	0.92	0.94	-0.05	2,465,771	2,285	0.94	0.99	1,005,507	359,534	57,000	367,500	12,140	162,000	170,700			76,963		79,000	7,790
2025-07-02	T	AMC	1.01	1.04	0.98	0.99	-0.01	3,462,928	4,273	0.99	1.02	1,283,464	324,448	105,511	378,300	27,330	99,800	266,900			366,588		349,300	6,844
2025-06-30	T	AMC	1.25	1.27	0.92	1.00	-0.41	7,548,018	6,150	1.00	1.01	3,556,097	957,180	404,427	245,300	44,486	452,750	895,334			497,446		115,600	12,954
2025-06-27	T	AMC	1.40	1.41	1.35	1.41		327,325	636	1.41	1.45	96,860	45,300	53,750	20,300	19,967	24,000	38,700			8,848		7,700	800
2025-06-26	T	AMC	1.33	1.46	1.30	1.41	0.10	1,253,615	1,911	1.41	1.46	432,911	359,502	66,600	36,900	41,530	169,200	51,250			22,642		32,300	4,329
2025-06-25	T	AMC	1.27	1.33	1.27	1.31	0.02	576,809	811	1.31	1.34	242,082	101,400	19,700	16,100	10,743	102,850	28,100			22,775		15,700
2025-06-24	T	AMC	1.23	1.29	1.17	1.29	0.09	617,288	962	1.27	1.29	266,907	103,206	65,197	32,800	18,005	51,500	26,300			16,489		19,900	315
2025-06-23	T	AMC	1.20	1.22	1.155	1.20	0.03	563,449	1,173	1.18	1.22	211,735	105,242	17,630	27,200	16,050	88,042	55,000			5,645		12,700	31
2025-06-20	T	AMC	1.21	1.23	1.16	1.17	-0.04	899,650	914	1.17	1.20	355,699	196,400	41,900	15,900	22,198	191,249	36,800			2,306		13,100	232
2025-06-19	T	AMC	1.24	1.24	1.17	1.21	-0.03	429,999	493	1.20	1.23	193,252	108,536	16,700	10,700	5,533	54,100	22,200			719		13,700	2,100
2025-06-18	T	AMC	1.24	1.27	1.21	1.24	-0.03	327,492	525	1.24	1.26	159,556	47,400	23,900	23,900	1,624	25,000	25,800			2,090		7,800	1,700
2025-06-17	T	AMC	1.27	1.28	1.24	1.27		293,929	464	1.25	1.30	163,578	38,700	7,100	23,800	5,436	14,200	25,300			2,994		7,500	2,430
2025-06-16	T	AMC	1.28	1.30	1.26	1.27	-0.01	348,155	808	1.27	1.30	122,002	119,242	5,772	13,300	7,206	23,064	22,900			5,908		7,400	1,200
2025-06-13	T	AMC	1.31	1.32	1.26	1.28		307,662	944	1.27	1.30	91,124	80,062	30,000	24,000	6,070	27,300	24,400			3,937		4,900	25
2025-06-12	T	AMC	1.35	1.41	1.275	1.28	-0.11	1,237,757	2,329	1.28	1.34	393,434	301,010	71,900	64,300	26,865	187,350	64,600			16,181		24,600	1,465
2025-06-11	T	AMC	1.41	1.44	1.37	1.39	0.02	568,429	1,220	1.37	1.41	208,294	122,100	38,400	31,100	16,500	68,801	32,400			10,483		9,500	800
2025-06-10	T	AMC	1.41	1.445	1.35	1.37	-0.07	874,439	1,305	1.36	1.40	226,498	108,174	31,300	31,000	23,704	362,950	56,710			11,822		9,300	409
2025-06-09	T	AMC	1.34	1.44	1.32	1.42	0.10	525,588	789	1.41	1.44	211,637	72,100	6,883	31,900	18,730	117,900	22,164			11,784		12,000	1,133
2025-06-06	T	AMC	1.28	1.33	1.27	1.32	0.02	590,314	753	1.30	1.36	224,852	180,400	16,600	43,200	11,310	39,200	29,300			22,365		9,600	1,079
2025-06-05	T	AMC	1.44	1.48	1.24	1.30	-0.13	819,965	1,224	1.26	1.30	318,721	213,800	32,300	21,900	21,460	130,485	37,900			8,679		15,600	114
2025-06-04	T	AMC	1.27	1.53	1.21	1.43	0.16	2,111,325	2,702	1.38	1.44	1,050,264	336,870	144,125	26,200	76,845	228,800	114,300			50,170		14,400	1,082
2025-06-03	T	AMC	1.31	1.32	1.25	1.27	-0.03	287,280	751	1.25	1.30	112,691	42,400	19,800	17,600	7,500	42,500	18,584			6,875		7,800	100
2025-06-02	T	AMC	1.25	1.335	1.25	1.30	0.07	464,340	815	1.28	1.32	130,891	110,500	17,939	30,400	14,127	54,100	54,200			17,068		13,200	3,200
2025-05-30	T	AMC	1.30	1.30	1.21	1.23	-0.07	298,129	586	1.21	1.25	71,469	92,300	20,400	16,500	6,496	54,900	23,800			1,234		5,300	1
2025-05-29	T	AMC	1.33	1.33	1.25	1.30	-0.02	224,705	318	1.26	1.30	115,155	21,906	16,805	26,700	9,100	15,100	15,700			744		400
2025-05-28	T	AMC	1.26	1.32	1.24	1.28	-0.01	541,737	547	1.32	1.33	263,910	97,300	37,081	17,400	14,026	43,500	29,800			10,407		8,800	1,400
2025-05-27	T	AMC	1.25	1.34	1.22	1.29	0.01	885,312	1,867	1.24	1.29	250,134	135,900	70,000	62,800	21,916	151,604	65,700			28,309		18,000
2025-05-26	T	AMC	1.23	1.29	1.23	1.29	0.09	171,979	333	1.27	1.29	57,556	52,908	9,900	8,700	2,938	10,200	16,600			3,172		5,900	1,140
2025-05-23	T	AMC	1.15	1.20	1.14	1.20	0.04	166,921	206	1.16	1.22	77,498	20,812	34,955	2,400	1,090	15,800	6,900			4,246		100	70
2025-05-22	T	AMC	1.16	1.17	1.15	1.16		141,749	237	1.13	1.17	29,501	32,706	37,200	10,000	1,100	23,400	1,500			834		4,800
2025-05-21	T	AMC	1.14	1.18	1.14	1.16	0.02	381,142	717	1.13	1.17	151,333	86,342	13,800	11,600	8,840	39,700	7,200			26,807		11,400	10
2025-05-20	T	AMC	1.16	1.17	1.13	1.14	0.01	237,010	511	1.13	1.19	74,701	33,300	27,700	13,600	9,331	33,785	16,200			14,282		800	43
2025-05-16	T	AMC	1.16	1.16	1.13	1.13	-0.02	189,821	574	1.13	1.16	63,936	25,248	3,700	10,300	12,800	26,000	27,372			7,620		5,900
2025-05-15	T	AMC	1.14	1.16	1.12	1.15		244,399	773	1.13	1.20	92,678	39,604	7,511	18,000	8,313	26,400	20,400			16,667		4,200	1
2025-05-14	T	AMC	1.17	1.18	1.14	1.15	-0.04	210,891	747	1.14	1.16	71,208	24,518	2,500	8,400	7,003	29,300	15,200			12,304		14,700
2025-05-13	T	AMC	1.24	1.25	1.19	1.19	-0.04	193,662	672	1.18	1.29	74,450	16,800	10,300	6,800	7,581	12,700	16,426			19,914		11,600	181
2025-05-12	T	AMC	1.28	1.30	1.23	1.23	-0.05	396,690	1,218	1.22	1.27	133,430	47,100	9,367	12,900	15,160	78,309	27,900			24,448		11,300	100
2025-05-09	T	AMC	1.25	1.28	1.22	1.28	0.03	299,253	902	1.26	1.29	73,920	51,100	12,100	18,900	14,462	44,332	23,200			17,234		12,500	2,800
2025-05-08	T	AMC	1.22	1.30	1.20	1.25	0.03	306,933	692	1.21	1.29	74,893	38,700	15,200	14,700	17,017	56,532	42,200			16,181		6,500	1,000
2025-05-07	T	AMC	1.23	1.23	1.17	1.22	0.02	356,672	1,837	1.16	1.23	57,834	71,900	27,400	21,700	23,800	57,700	16,500			20,737		16,800
2025-05-06	T	AMC	1.17	1.20	1.13	1.20	0.05	958,940	1,309	1.19	1.25	474,717	121,401	26,200	17,100	29,925	89,600	51,600			90,208		17,100	81
2025-05-05	T	AMC	1.17	1.18	1.11	1.15	-0.02	442,725	860	1.13	1.19	159,801	76,000	27,429	21,300	17,535	49,300	37,900			16,948		28,500
2025-05-02	T	AMC	1.15	1.17	1.10	1.17	0.05	490,244	1,015	1.14	1.19	133,405	156,964	19,530	10,500	13,070	95,500	18,800			4,937		16,900	79
2025-05-01	T	AMC	1.13	1.15	1.12	1.12	-0.02	458,090	539	1.11	1.14	198,060	110,100	13,500	9,400	9,973	73,883	31,600			1,245		8,600
2025-04-30	T	AMC	1.12	1.16	1.09	1.14	0.01	1,028,782	2,377	1.10	1.16	216,851	236,284	21,905	110,200	36,507	130,398	159,648			43,524		46,700
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