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
2024-05-03	T	AOT	0.69	0.70	0.67	0.69	0.01	250,661	129	0.68	0.70	83,958	23,000	50,000	38,000	2,300	1,000	38,000			8,644		500
2024-05-02	T	AOT	0.72	0.72	0.68	0.69	-0.04	497,564	359	0.68	0.73	197,677	29,987	67,980	86,500	1,992	45,000	18,500			23,442			2,631
2024-05-01	T	AOT	0.71	0.74	0.68	0.73	0.02	1,261,066	500	0.71	0.73	581,682	62,335	235,060	230,000	4,628	19,865	75,500			20,756		2,000	5,000
2024-04-30	T	AOT	0.71	0.72	0.68	0.71	-0.02	824,432	341	0.68	0.71	351,209	78,000	107,273	96,500	6,357	34,500	134,000			12,585			1,500
2024-04-29	T	AOT	0.74	0.75	0.70	0.73	-0.01	658,698	320	0.71	0.73	311,683	26,342	88,929	135,500	690	5,500	39,000			44,659			500
2024-04-26	T	AOT	0.69	0.76	0.69	0.74	0.03	1,140,615	458	0.72	0.74	430,463	128,000	141,010	216,500	1,340	51,000	51,931			110,251			8,000
2024-04-25	T	AOT	0.73	0.74	0.69	0.71	-0.04	917,782	396	0.69	0.72	584,499	63,002	24,500	127,500	7,069	29,500	44,000			30,692			3,010
2024-04-24	T	AOT	0.77	0.77	0.73	0.75	-0.02	848,399	363	0.73	0.76	408,212	62,549	41,100	90,000	18,640	52,000	62,000			89,028		3,000	4,050
2024-04-23	T	AOT	0.76	0.78	0.76	0.78	0.01	503,347	458	0.76	0.78	189,311	45,041	44,000	90,000	19,207	20,500	21,500			50,767			3,100
2024-04-22	T	AOT	0.80	0.80	0.76	0.77	-0.03	591,378	380	0.76	0.79	223,715	39,500	94,000	166,000	4,515	23,693	11,000			21,299			1,005
2024-04-19	T	AOT	0.80	0.80	0.77	0.80		566,609	495	0.79	0.80	282,063	75,550	20,000	28,500	1,631	5,000	32,500			81,385			3,930
2024-04-18	T	AOT	0.79	0.80	0.77	0.80	0.01	583,458	498	0.77	0.80	168,690	40,600	147,498	96,000	18,164	54,000	30,000			22,327		2,000	2,500
2024-04-17	T	AOT	0.81	0.81	0.78	0.79	-0.01	681,913	398	0.77	0.80	297,124	48,475	39,500	124,500	4,012	16,500	94,500			22,974			19,150
2024-04-16	T	AOT	0.83	0.84	0.78	0.80	-0.02	749,184	339	0.79	0.80	465,318	55,000	68,000	89,000	3,987	11,000	31,080			8,819
2024-04-15	T	AOT	0.86	0.86	0.79	0.82	-0.02	1,398,497	715	0.81	0.82	721,042	104,026	113,000	220,500	1,930	52,000	123,699			35,313			10,000
2024-04-12	T	AOT	0.90	0.92	0.80	0.84	-0.04	1,902,304	1,063	0.81	0.87	1,037,985	110,500	209,194	306,500	9,350	17,000	71,455			53,023		1,500	11,700
2024-04-11	T	AOT	0.85	0.89	0.83	0.88	0.04	1,853,915	748	0.87	0.88	1,265,003	66,500	237,500	116,000	9,179	31,000	34,000			24,002			9,005
2024-04-10	T	AOT	0.82	0.85	0.82	0.84	0.01	1,306,208	806	0.83	0.85	406,824	128,000	208,199	281,000	9,057	9,500	141,500			116,083
2024-04-09	T	AOT	0.81	0.84	0.79	0.83	0.03	1,052,788	580	0.79	0.83	542,431	73,330	144,186	166,000	4,233	30,500	37,100			28,264			3,600
2024-04-08	T	AOT	0.81	0.81	0.73	0.80	-0.01	2,887,233	1,498	0.78	0.81	1,566,499	314,280	332,100	377,000	28,560	57,500	87,000			54,568		3,500	31,850
2024-04-05	T	AOT	0.79	0.84	0.79	0.81	0.02	2,355,110	954	0.80	0.81	1,441,254	188,655	137,000	327,000	12,575	64,000	122,500			34,613			10,000
2024-04-04	T	AOT	0.79	0.81	0.78	0.79	-0.02	949,085	467	0.78	0.79	448,615	79,147	112,412	150,000	7,511	8,500	17,000			110,000			6,555
2024-04-03	T	AOT	0.78	0.84	0.78	0.81	0.03	1,373,504	787	0.79	0.81	694,220	142,500	74,402	221,000	30,702	136,000	51,400			11,854
2024-04-02	T	AOT	0.77	0.78	0.75	0.78	0.02	676,758	468	0.76	0.78	157,643	63,560	137,500	101,000	976	58,000	76,845			13,899			4,750
2024-04-01	T	AOT	0.77	0.78	0.75	0.76	0.01	377,578	270	0.75	0.77	150,785	16,501	92,288	55,500	6,062	7,000	32,000			4,094
2024-03-28	T	AOT	0.72	0.75	0.71	0.75	0.03	520,204	495	0.73	0.75	144,889	16,290	133,768	93,500	1,622	41,000	31,000			40,031
2024-03-27	T	AOT	0.72	0.75	0.68	0.72	0.01	1,238,120	590	0.69	0.75	675,148	101,500	120,500	121,000	5,347	41,500	85,200			28,806			28,100
2024-03-26	T	AOT	0.71	0.73	0.69	0.71	0.01	469,246	217	0.71	0.73	250,020	33,000	22,500	119,000	4,066	15,500	21,500			3,542
2024-03-25	T	AOT	0.72	0.72	0.67	0.70	-0.01	705,051	294	0.69	0.71	295,666	102,177	43,500	171,500	2,045	14,000	66,500			3,853		500	1,900
2024-03-22	T	AOT	0.73	0.74	0.70	0.71	-0.01	481,955	142	0.70	0.72	254,200	73,500	22,210	64,000	700	3,000	26,500			28,121			1,790
2024-03-21	T	AOT	0.73	0.76	0.71	0.72	-0.01	449,078	153	0.71	0.76	317,206	23,500	59,500	35,000	400	3,000	500			5,044			4,400
2024-03-20	T	AOT	0.73	0.74	0.70	0.73		690,250	286	0.72	0.74	282,114	77,000	51,500	134,500	6,611	43,000	75,000			18,313			1,201
2024-03-19	T	AOT	0.73	0.73	0.71	0.73	-0.04	516,710	274	0.72	0.74	191,736	137,500	17,500	49,000	4,249	78,432	24,500			6,492
2024-03-18	T	AOT	0.79	0.80	0.73	0.77		1,539,184	684	0.73	0.78	665,526	174,500	253,797	177,500	7,935	46,500	108,000			68,853			8,000
2024-03-15	T	AOT	0.74	0.77	0.73	0.77	0.03	855,334	425	0.75	0.77	430,915	99,500	89,203	65,000	48,257	8,000	67,000			35,006			4,650
2024-03-14	T	AOT	0.74	0.75	0.72	0.74	0.01	1,453,341	789	0.73	0.74	608,079	166,000	221,500	198,500	2,800	39,500	72,000			100,004
2024-03-13	T	AOT	0.70	0.74	0.70	0.73	0.03	1,223,069	532	0.72	0.73	648,244	67,500	162,000	101,000	3,735	6,000	53,500			123,204
2024-03-12	T	AOT	0.68	0.70	0.68	0.70	0.01	1,572,362	772	0.68	0.70	815,320	118,500	91,500	210,000	1,640	16,500	52,000			231,119			3,900
2024-03-11	T	AOT	0.68	0.70	0.66	0.69	0.01	2,026,775	724	0.68	0.69	1,027,412	343,000	55,800	209,500	5,915	114,500	91,000			165,034			7,500
2024-03-08	T	AOT	0.65	0.68	0.63	0.68	0.03	770,858	452	0.67	0.68	293,089	130,500	71,000	106,000	2,081	15,000	41,000			48,446
2024-03-07	T	AOT	0.62	0.66	0.62	0.65	0.03	871,630	397	0.62	0.65	566,965	84,500	64,000	86,500	3,230	3,000	49,000			13,358
2024-03-06	T	AOT	0.60	0.62	0.60	0.62	0.01	1,826,569	494	0.60	0.62	944,623	293,500	160,200	222,000	6,327	36,000	84,000			47,430
2024-03-05	T	AOT	0.64	0.65	0.61	0.61	-0.02	3,522,390	219	0.61	0.62	215,458	72,671	20,870	58,500	1,065	6,000	3,038,000			106,396			500
2024-03-04	T	AOT	0.59	0.67	0.59	0.63	0.04	4,140,519	639	0.62	0.64	1,500,034	145,300	192,101	126,500	2,635	1,702,200	425,500			31,012			1,500
2024-03-01	T	AOT	0.57	0.60	0.56	0.59	0.03	801,144	241	0.59	0.60	300,512	24,500	52,200	73,000	810	8,500	338,500			2,841
2024-02-29	T	AOT	0.57	0.59	0.56	0.56	-0.01	528,069	186	0.56	0.58	351,453	45,500	29,000	39,500	350	11,000	47,000			2,121			500
2024-02-28	T	AOT	0.58	0.59	0.56	0.59	0.02	438,790	153	0.56	0.60	293,453	69,500	23,843	29,500	500	6,500	7,500			1,464			3,500
2024-02-27	T	AOT	0.56	0.57	0.55	0.57	0.01	680,741	235	0.56	0.58	478,102	44,500	28,500	47,000	2,506	12,500	42,000			1,743		3,000	7,500
2024-02-26	T	AOT	0.57	0.57	0.54	0.56	0.01	708,205	169	0.55	0.56	543,433	32,000	51,000	21,000	2,945	2,000	40,500			1,799			3,350
2024-02-23	T	AOT	0.56	0.57	0.55	0.55	-0.02	620,186	152	0.54	0.56	408,506	24,000	49,872	80,000	7,834	8,000	39,500			1,276
2024-02-22	T	AOT	0.55	0.57	0.52	0.57	0.02	1,152,074	231	0.54	0.57	835,446	62,500	46,000	134,000	1,000	4,500	42,500			1,692
2024-02-21	T	AOT	0.58	0.58	0.515	0.55	-0.01	2,655,732	560	0.54	0.55	1,184,618	241,000	122,162	221,000	4,714	19,500	78,500			573,725			1,500
2024-02-20	T	AOT	0.60	0.60	0.52	0.56		2,378,550	449	0.53	0.58	1,104,575	105,000	93,500	210,500	11,325	9,000	30,500			294,003
2024-02-16	T	AOT	0.58	0.58	0.53	0.56	-0.01	1,176,284	390	0.54	0.58	665,123	88,500	39,500	156,500	5,600	4,000	49,000			74,484			9,180
2024-02-15	T	AOT	0.53	0.57	0.52	0.57	0.04	577,881	201	0.55	0.57	317,412	27,000	88,500	42,500	900	23,000	59,200			6,177
2024-02-14	T	AOT	0.54	0.55	0.51	0.53	-0.01	424,242	259	0.51	0.55	178,475	50,000	35,000	94,000	2,659	22,500	32,500			6,818			2,000
2024-02-13	T	AOT	0.55	0.56	0.54	0.55	-0.01	268,183	157	0.54	0.56	134,983	37,000	13,750	30,000	360	5,500	39,000			6,628
2024-02-12	T	AOT	0.57	0.57	0.54	0.56	-0.01	226,100	116	0.55	0.59	128,067	17,000	1,000	54,500	644	500	8,500			15,406
2024-02-09	T	AOT	0.55	0.59	0.52	0.57	0.04	1,210,582	374	0.56	0.60	532,212	105,500	78,550	107,000	7,470	85,000	93,500			159,207		7,500	2,000
2024-02-08	T	AOT	0.57	0.57	0.51	0.53	-0.02	654,663	252	0.53	0.55	302,237	66,500	67,500	114,500	4,143	9,500	30,000			52,266		1,000
2024-02-07	T	AOT	0.60	0.60	0.54	0.55	-0.04	808,899	252	0.55	0.60	549,697	43,000	17,000	58,000	1,870	4,000	20,500			108,631		500	2,500
2024-02-06	T	AOT	0.61	0.61	0.58	0.59		534,406	172	0.58	0.61	308,383	39,001	4,000	31,500	200	3,500	19,500			111,739		500
2024-02-05	T	AOT	0.62	0.62	0.59	0.59	-0.03	503,719	185	0.59	0.60	299,585	35,000	29,000	45,500	1,690	8,000	23,000			5,337		3,000	1,100