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
2024-05-02	T	AP.UN	16.94	16.99	16.66	16.83	-0.08	912,905	4,405	16.78	16.87	600,712	74,505	53,351	32,663	4,432	66,000	15,401			34,694		1,300	1,745
2024-05-01	T	AP.UN	17.06	17.45	16.70	16.91	-0.02	1,119,204	5,397	16.90	16.99	618,095	272,651	32,151	31,687	11,127	81,528	21,886			34,436		2,100	2,800
2024-04-30	T	AP.UN	16.95	17.06	16.87	16.93	-0.13	737,686	3,534	16.88	16.99	451,370	95,284	23,147	25,986	6,999	55,571	14,667			52,189		1,900	1,300
2024-04-29	T	AP.UN	17.10	17.29	16.85	17.06	-0.04	664,426	3,445	16.97	17.07	365,548	80,500	30,586	23,477	6,657	80,339	14,617			49,623		1,000	567
2024-04-26	T	AP.UN	17.14	17.33	17.07	17.10	0.03	408,644	2,370	17.08	17.17	198,665	72,369	21,042	23,138	2,048	46,600	5,728			28,606		200	900
2024-04-25	T	AP.UN	17.09	17.10	16.86	17.07	-0.11	604,594	2,778	17.07	17.12	358,716	67,000	37,783	21,018	3,569	37,300	16,200			34,339		500	400
2024-04-24	T	AP.UN	17.26	17.44	17.17	17.18	-0.17	490,113	2,090	17.17	17.23	283,185	105,198	27,726	14,866	1,806	33,400	7,600			10,786		500	2,000
2024-04-23	T	AP.UN	17.27	17.50	17.19	17.35	0.08	478,442	2,848	17.32	17.42	276,804	64,204	30,737	16,934	2,411	59,300	6,150			13,544		1,600	303
2024-04-22	T	AP.UN	17.09	17.36	17.03	17.27	0.19	599,901	3,545	17.20	17.39	262,698	143,462	61,496	28,841	2,211	47,604	14,261			28,906		1,000	500
2024-04-19	T	AP.UN	16.99	17.20	16.97	17.08	0.08	497,184	2,469	17.01	17.14	304,932	68,609	24,174	12,865	3,789	42,600	7,430			27,964		1,200	100
2024-04-18	T	AP.UN	16.61	17.14	16.50	17.00	0.46	727,173	3,503	16.92	17.05	358,005	107,503	41,600	22,947	4,592	118,018	21,703			31,385		700	601
2024-04-17	T	AP.UN	17.08	17.20	16.46	16.54	-0.44	1,150,854	5,534	16.50	16.70	682,946	125,901	88,357	37,834	11,637	94,205	24,317			63,142		1,600	1,150
2024-04-16	T	AP.UN	17.23	17.41	16.98	16.98	-0.35	765,150	4,337	16.97	17.16	400,103	112,472	32,480	21,024	6,954	65,574	11,723			80,725		800	418
2024-04-15	T	AP.UN	17.85	18.04	17.28	17.33	-0.44	562,433	3,030	17.29	17.41	276,550	85,057	21,631	20,663	3,417	73,659	18,817			39,340		900	980
2024-04-12	T	AP.UN	18.20	18.23	17.67	17.77	-0.49	675,516	2,763	17.75	17.94	490,838	65,851	15,120	15,302	3,157	49,959	4,900			24,266		300	600
2024-04-11	T	AP.UN	18.11	18.43	18.01	18.26	0.20	567,762	3,936	18.25	18.32	282,281	75,630	27,885	32,166	2,665	67,260	21,997			31,176		500	200
2024-04-10	T	AP.UN	18.50	18.50	17.85	18.06	-0.67	1,420,024	6,879	18.02	18.15	802,282	159,572	116,190	31,137	8,197	188,629	25,301			52,750		3,500	400
2024-04-09	T	AP.UN	18.14	18.84	17.88	18.73	0.70	1,218,110	6,805	18.60	18.82	619,558	203,871	84,352	44,304	8,610	165,700	35,000			35,344		3,700	3,247
2024-04-08	T	AP.UN	17.70	18.11	17.50	18.03	0.35	743,056	4,659	17.98	18.05	409,325	103,100	49,500	28,523	3,449	94,921	16,353			24,741		1,400	600
2024-04-05	T	AP.UN	16.93	17.73	16.85	17.68	0.74	1,479,067	5,624	17.51	17.73	765,247	150,506	60,220	36,326	3,719	300,465	20,558			80,739		1,800	1,174
2024-04-04	T	AP.UN	17.10	17.30	16.895	16.94	0.02	882,633	5,214	16.93	17.01	503,134	98,734	68,292	30,981	5,351	84,930	22,060			55,625		1,400	1,393
2024-04-03	T	AP.UN	16.89	17.04	16.73	16.92	0.05	761,378	4,595	16.90	16.95	338,454	110,181	34,059	25,644	4,160	88,293	19,134			69,930		1,300	332
2024-04-02	T	AP.UN	17.30	17.37	16.81	16.87	-0.51	1,092,952	5,937	16.85	17.00	633,054	158,328	38,413	43,554	8,803	116,274	23,300			33,646		900	1,325
2024-04-01	T	AP.UN	17.73	17.73	17.34	17.38	-0.29	538,448	3,674	17.37	17.41	244,333	91,995	37,252	16,192	2,836	87,701	20,201			27,501		500	200
2024-03-28	T	AP.UN	17.58	17.75	17.55	17.67	0.08	1,161,153	2,916	17.65	17.70	512,508	510,221	21,109	18,763	3,521	43,200	8,122			38,305
2024-03-27	T	AP.UN	17.28	17.66	17.28	17.59	0.17	750,634	3,272	17.59	17.60	369,365	157,100	26,044	29,097	3,588	92,831	10,701			47,696		700	300
2024-03-26	T	AP.UN	17.51	17.63	17.33	17.42	0.01	583,455	3,314	17.42	17.45	265,872	127,600	25,833	22,431	2,042	75,950	10,306			38,249		700
2024-03-25	T	AP.UN	17.20	17.57	17.20	17.41	0.18	781,387	3,015	17.37	17.49	364,255	258,911	31,800	28,776	3,286	46,544	11,601			23,276		1,400	400
2024-03-22	T	AP.UN	17.51	17.61	17.22	17.23	-0.19	489,653	2,867	17.22	17.31	269,005	101,927	21,356	17,252	3,001	46,700	4,087			18,146		300
2024-03-21	T	AP.UN	17.44	17.52	17.30	17.42	0.20	662,966	4,015	17.40	17.46	354,502	143,839	23,707	18,339	6,890	57,000	17,983			24,547		800
2024-03-20	T	AP.UN	17.20	17.34	17.12	17.22	0.04	1,394,135	5,475	17.18	17.29	500,526	546,458	73,013	21,624	4,722	162,712	10,681			45,833		3,200	415
2024-03-19	T	AP.UN	17.27	17.53	17.085	17.18	-0.14	579,128	3,452	17.11	17.19	330,104	84,062	22,023	20,935	3,105	82,300	5,390			18,539		300
2024-03-18	T	AP.UN	17.24	17.35	17.05	17.32	0.24	713,721	4,219	17.25	17.34	356,474	111,333	45,440	27,019	4,182	73,716	34,084			30,527		800	300
2024-03-15	T	AP.UN	16.96	17.36	16.96	17.08	0.09	1,335,847	4,143	17.08	17.18	1,072,579	76,344	43,592	20,341	3,583	60,400	10,831			34,128		700	980
2024-03-14	T	AP.UN	17.10	17.12	16.83	16.99	-0.15	824,937	5,309	16.99	17.08	470,428	139,671	64,390	25,848	2,725	82,635	11,100			16,088		900	100
2024-03-13	T	AP.UN	17.28	17.42	17.12	17.14	-0.14	819,090	4,149	17.13	17.20	422,650	91,822	50,407	21,046	5,657	179,176	13,702			28,367		800
2024-03-12	T	AP.UN	17.47	17.53	17.14	17.28	-0.16	779,556	4,355	17.24	17.36	418,054	98,454	55,027	22,800	5,721	123,857	14,101			35,123		1,600
2024-03-11	T	AP.UN	17.52	17.64	17.35	17.44	-0.12	507,126	2,106	17.41	17.52	342,498	53,023	28,821	9,212	1,774	31,686	4,810			25,710		800	450
2024-03-08	T	AP.UN	17.60	17.69	17.43	17.56	0.13	524,260	3,401	17.50	17.58	280,897	82,460	34,777	16,787	2,646	58,800	8,660			26,259		1,400	100
2024-03-07	T	AP.UN	17.25	17.52	17.20	17.43	0.28	1,101,567	3,725	17.42	17.51	332,868	151,324	39,900	21,462	2,636	485,785	9,335			41,728		300	100
2024-03-06	T	AP.UN	17.38	17.50	17.13	17.15	-0.16	587,872	3,217	17.11	17.28	284,016	86,807	46,406	23,588	2,728	111,600	9,634			12,169			200
2024-03-05	T	AP.UN	17.29	17.42	17.11	17.31	0.04	775,488	4,666	17.23	17.37	397,076	104,833	49,654	26,099	8,111	105,114	20,536			33,760		1,100
2024-03-04	T	AP.UN	17.37	17.39	17.00	17.27	-0.02	607,738	3,800	17.25	17.34	351,166	84,369	56,260	15,386	4,079	52,962	6,983			24,348		100	300
2024-03-01	T	AP.UN	17.05	17.39	16.86	17.29	0.30	782,680	4,349	17.24	17.34	472,408	101,400	35,284	18,875	7,624	84,800	13,701			34,569		1,400	225
2024-02-29	T	AP.UN	17.14	17.25	16.96	16.99	-0.03	669,708	3,567	16.96	17.06	432,368	102,800	33,362	16,700	3,852	41,300	8,601			18,734		1,700	25
2024-02-28	T	AP.UN	17.41	17.50	16.96	17.02	-0.64	1,576,538	5,203	17.02	17.23	664,884	388,281	71,033	33,550	7,522	202,084	50,206			74,362		1,100	1,815
2024-02-27	T	AP.UN	17.51	17.72	17.45	17.66	0.19	633,215	3,598	17.64	17.70	346,109	82,320	52,754	24,594	3,441	69,650	10,477			32,825		2,500	500
2024-02-26	T	AP.UN	17.70	17.76	17.41	17.47	-0.32	669,364	4,002	17.45	17.57	278,593	122,817	36,942	31,639	4,228	121,343	13,492			41,547		800	600
2024-02-23	T	AP.UN	17.80	17.92	17.69	17.79		496,806	2,693	17.77	17.89	299,276	51,068	26,505	18,749	2,839	25,100	6,511			42,385		1,000	450
2024-02-22	T	AP.UN	18.05	18.08	17.55	17.79	-0.05	784,278	4,071	17.71	17.83	392,944	90,182	53,313	34,024	7,656	101,244	13,001			68,396		1,900	296
2024-02-21	T	AP.UN	17.73	17.93	17.55	17.84	0.14	514,569	2,973	17.77	17.86	214,857	67,755	28,079	12,064	4,574	73,615	12,702			53,074		300	270
2024-02-20	T	AP.UN	17.85	17.94	17.57	17.70	-0.15	515,275	3,101	17.64	17.75	265,333	61,310	36,471	22,355	3,001	54,792	14,501			38,465		800	589
2024-02-16	T	AP.UN	17.63	17.91	17.48	17.85	-0.07	796,881	4,974	17.78	17.86	422,400	112,486	63,183	22,417	3,482	69,303	19,930			54,908		1,400
2024-02-15	T	AP.UN	17.40	18.04	17.39	17.92	0.56	1,032,257	4,906	17.81	17.95	637,426	93,672	73,682	29,146	9,765	109,458	25,120			40,594		2,300	2,100
2024-02-14	T	AP.UN	17.22	17.415	17.03	17.36	0.42	1,075,594	5,990	17.15	17.39	654,787	90,507	70,978	24,989	20,726	80,818	11,529			92,751		1,100	392
2024-02-13	T	AP.UN	17.40	17.50	16.83	16.94	-0.82	1,393,704	7,612	16.89	17.00	841,366	156,237	76,494	40,240	5,101	69,500	29,340			134,953		1,500	1,781
2024-02-12	T	AP.UN	17.44	17.80	17.39	17.76	0.34	471,901	3,136	17.73	17.79	250,871	65,707	33,608	24,776	2,794	26,800	7,721			44,860		500	770
2024-02-09	T	AP.UN	17.41	17.67	17.25	17.42	-0.05	846,985	4,014	17.39	17.47	365,657	105,053	33,199	23,574	3,280	106,136	36,577			96,160		1,900	450
2024-02-08	T	AP.UN	17.37	17.60	17.08	17.47	0.09	861,435	3,893	17.45	17.55	348,396	284,635	49,932	19,245	6,003	68,271	7,801			56,380		1,300	600
2024-02-07	T	AP.UN	17.61	17.61	17.18	17.38	-0.12	1,437,764	5,971	17.37	17.45	596,909	414,432	64,665	34,166	5,034	92,000	33,201			116,594		1,600	400
2024-02-06	T	AP.UN	17.71	17.82	17.47	17.50	-0.31	1,110,804	6,304	17.47	17.62	520,149	292,340	52,407	33,101	4,958	60,400	17,102			107,049		1,800	1,400
2024-02-05	T	AP.UN	18.10	18.10	17.595	17.81	-0.33	1,508,850	6,110	17.75	17.88	624,630	582,141	69,571	31,950	7,351	96,983	11,301			59,604		3,500	1,125