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
2024-04-26	T	ANRG				0.295				0.295	0.295
2024-04-25	T	ANRG				0.295				0.29	0.295
2024-04-24	T	ANRG				0.295				0.29	0.295
2024-04-23	T	ANRG				0.295				0.29	0.295
2024-04-22	T	ANRG				0.295				0.29	0.295
2024-04-19	T	ANRG				0.295				0.29	0.295
2024-04-18	T	ANRG				0.295				0.29	0.295
2024-04-17	T	ANRG				0.295				0.29	0.295
2024-04-16	T	ANRG				0.295				0.29	0.295
2024-04-15	T	ANRG				0.295				0.29	0.295
2024-04-12	T	ANRG				0.295				0.29	0.295
2024-04-11	T	ANRG				0.295				0.29	0.295
2024-04-10	T	ANRG				0.295				0.15	0.295
2024-04-09	T	ANRG				0.295				0.285	0.295
2024-04-08	T	ANRG	0.29	0.295	0.29	0.295	0.005	10,245	17	0.28	0.30	5,000	1,000	500				2,501			1,236
2024-04-05	T	ANRG	0.295	0.295	0.28	0.29	0.005	67,113	34	0.28	0.30	52,054	7,554		500	711	3,500	2,000			731
2024-04-04	T	ANRG	0.29	0.29	0.285	0.285	-0.01	7,701	8	0.285	0.295	5,700			1,000			1,001
2024-04-03	T	ANRG	0.29	0.295	0.285	0.285		99,188	80	0.28	0.30	58,072	21,000	15,000			4,000				851
2024-04-02	T	ANRG	0.28	0.295	0.28	0.285	-0.005	20,426	22	0.28	0.29	11,810	3,000	1,500	2,500	300		500			737
2024-04-01	T	ANRG	0.285	0.295	0.27	0.29	0.02	186,032	75	0.28	0.295	111,304	15,000	21,000	7,500	480		29,000			1,167
2024-03-28	T	ANRG	0.27	0.285	0.27	0.285	0.005	27,353	27	0.275	0.285	12,500	1,500	8,000	500			2,500			1,057
2024-03-27	T	ANRG	0.275	0.28	0.275	0.28		22,445	15	0.275	0.285	4,000		15,000				2,001			591
2024-03-26	T	ANRG	0.28	0.28	0.27	0.28	0.01	28,855	45	0.275	0.285	23,557	3,000					500			1,692
2024-03-25	T	ANRG	0.27	0.28	0.26	0.27		23,131	35	0.26	0.27	10,500	1,500	4,000	500	360		4,001			1,622
2024-03-22	T	ANRG	0.26	0.27	0.26	0.26	0.005	40,484	41	0.26	0.27	23,150	500	13,000		80		3,001			488
2024-03-21	T	ANRG	0.245	0.26	0.245	0.255		43,197	42	0.25	0.26	27,500	7,000		500		2,500	3,500			2,068
2024-03-20	T	ANRG	0.245	0.255	0.245	0.255	0.01	20,817	26	0.245	0.26	5,526	1,500		4,000			9,500			279
2024-03-19	T	ANRG	0.25	0.25	0.23	0.245	-0.005	83,406	56	0.245	0.26	32,300	15,000		5,500		5,500	23,501			352
2024-03-18	T	ANRG	0.26	0.26	0.24	0.25	-0.005	30,377	52	0.23	0.265	17,511	2,500			100	500	8,001			715
2024-03-15	T	ANRG	0.26	0.26	0.25	0.26		32,237	48	0.25	0.265	17,250	2,000	4,500			1,500	6,000			425
2024-03-14	T	ANRG	0.265	0.265	0.25	0.26	-0.01	15,513	21	0.26	0.27	8,472	2,000		2,000			2,500			387
2024-03-13	T	ANRG	0.27	0.28	0.24	0.27		148,657	136	0.24	0.285	114,193	14,000	1,500	4,500		10,000	2,502			1,415
2024-03-12	T	ANRG	0.285	0.285	0.27	0.27	-0.01	18,823	22	0.27	0.285	11,972						6,000
2024-03-11	T	ANRG	0.285	0.285	0.275	0.28	-0.005	11,064	22	0.275	0.285	1,000	1,000	500	2,000			5,001			1,454
2024-03-08	T	ANRG	0.275	0.285	0.275	0.285	0.015	13,456	24	0.275	0.285	5,605				100		6,000			1,153
2024-03-07	T	ANRG	0.27	0.275	0.27	0.27	-0.005	40,089	22	0.275	0.285	5,800	6,000	15,000	5,000	240	500	7,000			106
2024-03-06	T	ANRG	0.29	0.29	0.275	0.285		67,308	44	0.27	0.285	39,418	8,500	4,000	2,000	440	500	11,500			443
2024-03-05	T	ANRG	0.28	0.295	0.28	0.28		160,777	67	0.28	0.29	100,502	23,500	500	11,500		500	23,001			76
2024-03-04	T	ANRG	0.29	0.295	0.275	0.28	-0.005	61,507	34	0.27	0.28	29,330	5,500	15,000	5,000			5,000			1,185
2024-03-01	T	ANRG	0.285	0.285	0.28	0.28	-0.005	34,028	20	0.28	0.30	31,280	1,500	500				501			206
2024-02-29	T	ANRG	0.275	0.295	0.27	0.285	0.005	46,699	45	0.285	0.29	25,250	8,500	2,000	2,500	200		7,501			620
2024-02-28	T	ANRG	0.28	0.28	0.27	0.28	-0.01	27,047	38	0.275	0.28	15,785	5,500		1,000	250	1,000	1,500			1,657
2024-02-27	T	ANRG	0.28	0.29	0.28	0.29		30,960	28	0.28	0.31	17,000	1,000	6,500				5,501			162
2024-02-26	T	ANRG	0.28	0.30	0.27	0.29		79,862	59	0.285	0.31	56,639	6,000		500	400	1,000	14,500			517
2024-02-23	T	ANRG	0.305	0.35	0.28	0.29	-0.01	189,361	106	0.275	0.295	104,521	10,000	36,500	10,500	250	5,500	16,501			5,559
2024-02-22	T	ANRG	0.30	0.31	0.29	0.30	0.005	67,114	56	0.27	0.30	37,500	7,000		13,500	290		8,002			266
2024-02-21	T	ANRG	0.30	0.30	0.29	0.295	0.005	49,874	52	0.295	0.305	33,400	8,000	500	2,000			5,000			861
2024-02-20	T	ANRG	0.28	0.29	0.275	0.275	-0.005	12,893	31	0.275	0.305	9,750	1,000	500		440		1			779
2024-02-16	T	ANRG	0.28	0.29	0.28	0.28	-0.005	20,027	24	0.28	0.305	17,350			1,000	210	1,000	1			433
2024-02-15	T	ANRG	0.275	0.29	0.27	0.285	0.01	21,096	32	0.28	0.29	6,000	7,500			383		6,500			576
2024-02-14	T	ANRG	0.29	0.30	0.265	0.275	-0.01	48,275	44	0.27	0.28	37,420	500		2,500	100	4,000	2,500			1,010
2024-02-13	T	ANRG	0.305	0.31	0.27	0.275	-0.02	78,808	56	0.275	0.305	36,094	5,500	16,000	11,500		500	8,501			668
2024-02-12	T	ANRG	0.29	0.31	0.27	0.295	0.005	212,338	106	0.29	0.33	102,328	19,000	15,000	33,000	200	13,000	29,001			704
2024-02-09	T	ANRG	0.305	0.31	0.28	0.29	-0.01	96,108	75	0.28	0.29	68,069	1,000		4,000	1	2,000	18,500			1,235		500
2024-02-08	T	ANRG	0.295	0.31	0.29	0.30	0.01	219,299	106	0.30	0.31	146,485	23,500	16,000	4,000	830	4,500	21,501			2,281
2024-02-07	T	ANRG	0.29	0.295	0.27	0.29	0.01	81,630	64	0.285	0.31	26,001	7,500		34,000		4,000	9,000			727
2024-02-06	T	ANRG	0.265	0.29	0.265	0.28	-0.0025	23,598	46	0.265	0.31	18,231	2,000	1,500		600	500	1			731
2024-02-05	T	ANRG	0.30	0.30	0.27	0.28	-0.01	154,997	115	0.275	0.31	56,393	15,000	27,000	26,500		1,500	21,002			4,621
2024-02-02	T	ANRG	0.26	0.31	0.25	0.29	0.04	431,385	245	0.28	0.29	286,289	32,500	37,500	11,500	1,620	33,000	23,500			3,092		1,000
2024-02-01	T	ANRG	0.24	0.26	0.24	0.25	0.005	38,531	53	0.24	0.25	23,300	4,500	2,000			500	6,104			892		500
2024-01-31	T	ANRG	0.24	0.25	0.225	0.25		91,275	71	0.24	0.255	47,290	16,500		500	200	2,000	22,500			936
2024-01-30	T	ANRG	0.25	0.26	0.25	0.25	-0.005	69,894	45	0.24	0.255	33,817	5,500		4,500	100	6,000	18,500			1,273
2024-01-29	T	ANRG	0.24	0.26	0.24	0.255	0.02	123,159	77	0.25	0.265	63,002	12,500	1,000	5,000	539	25,000	14,001			1,557