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	V-TSX-V	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
2024-04-29	V	APM	0.95	0.96	0.92	0.95		119,407	107	0.93	0.98	83,001	15,000	1,000	9,500		3,000	7,500			205
2024-04-26	V	APM	0.95	0.95	0.91	0.94	0.01	43,558	49	0.94	0.96	25,976	500	3,500	6,500			6,500			277
2024-04-25	V	APM	0.92	0.95	0.92	0.94	0.04	58,535	37	0.92	0.95	36,708	500	14,500	1,000	527		2,500			2,800
2024-04-24	V	APM	0.92	0.92	0.89	0.91		54,138	23	0.89	0.91	46,000	1,500	1,500	4,000						100
2024-04-23	V	APM	0.89	0.93	0.89	0.89		369,835	178	0.90	0.92	224,427	8,000	53,100	44,500	42	500	37,500			600
2024-04-22	V	APM	0.96	0.96	0.86	0.89	-0.05	440,314	181	0.88	0.91	248,621	15,000	92,000	36,500		6,500	40,265			1,020
2024-04-19	V	APM	0.95	0.96	0.93	0.95		59,991	59	0.93	0.97	46,565	1,000		6,500		500	4,500			325
2024-04-18	V	APM	0.96	0.96	0.93	0.96	0.01	193,900	86	0.94	0.96	167,412	5,000		10,500	1,187		8,500			200
2024-04-17	V	APM	0.95	0.97	0.94	0.95		145,562	93	0.93	0.96	84,662	10,000	500	25,000		6,500	18,500			300
2024-04-16	V	APM	0.95	0.98	0.94	0.96	0.01	147,820	112	0.95	0.97	97,110	4,500	8,400	12,000		5,500	18,500			1,380
2024-04-15	V	APM	1.02	1.02	0.95	0.95	-0.02	180,942	99	0.92	0.98	127,136	14,500	14,092	13,000	154		11,500			550
2024-04-12	V	APM	1.02	1.05	0.97	0.97	-0.02	319,625	222	0.97	1.00	197,924	13,000	31,000	37,000	280	6,000	31,500			2,292
2024-04-11	V	APM	1.02	1.02	0.98	0.98	-0.03	195,633	117	0.99	1.02	154,323	9,900	1,000	15,000		1,100	14,100
2024-04-10	V	APM	1.02	1.04	0.94	1.03	0.01	301,799	212	1.00	1.03	211,682	5,600	10,500	36,400	116	800	36,500			80
2024-04-09	V	APM	0.96	1.08	0.95	1.02	0.06	706,182	298	0.99	1.02	577,369	14,000	43,700	34,500	300	2,500	29,500			3,538
2024-04-08	V	APM	0.95	0.96	0.94	0.96	0.02	226,199	179	0.94	0.96	158,083	7,500	21,100	23,500		500	12,500			1,430
2024-04-05	V	APM	0.91	0.96	0.91	0.94	0.02	518,204	215	0.93	0.95	413,869	14,100	41,900	14,000	21,555	1,000	10,333			510
2024-04-04	V	APM	0.90	0.93	0.90	0.92	0.02	282,724	142	0.91	0.93	217,750	14,500	7,340	14,500	643	19,500	8,000			344
2024-04-03	V	APM	0.87	0.92	0.85	0.90	0.04	541,551	194	0.89	0.92	422,224	22,500	21,500	44,500	1,369	12,500	15,000			1,558
2024-04-02	V	APM	0.84	0.87	0.81	0.87	0.03	407,438	166	0.86	0.87	246,150	19,000	27,600	52,500		1,000	60,000			1,188
2024-04-01	V	APM	0.85	0.85	0.81	0.85	0.01	371,903	102	0.82	0.85	294,450	13,000	10,450	20,000		5,000	25,000			803
2024-03-28	V	APM	0.80	0.86	0.79	0.85	0.06	612,099	143	0.83	0.85	453,223	10,500	19,500	58,500	221		69,500			525
2024-03-27	V	APM	0.85	0.85	0.78	0.79	-0.05	1,167,198	226	0.78	0.81	764,176	80,000	52,500	103,000	127	20,500	67,500			508
2024-03-26	V	APM	0.82	0.84	0.80	0.84	0.03	21,115	25	0.83	0.84	15,900	1,000	2,000	2,000	15					200
2024-03-25	V	APM	0.82	0.83	0.78	0.82	-0.02	301,656	124	0.79	0.84	222,050	13,000	21,700	12,500	5,200		26,000			182			600
2024-03-22	V	APM	0.87	0.87	0.80	0.85	-0.01	237,068	97	0.82	0.85	175,134	2,000	21,000	15,000	144	3,000	20,000			737
2024-03-21	V	APM	0.87	0.87	0.84	0.86	0.01	293,852	131	0.85	0.88	244,201	7,500	8,500	16,000		3,000	14,500
2024-03-20	V	APM	0.83	0.86	0.82	0.85	0.02	349,779	129	0.84	0.85	228,500	12,000	52,681	29,000	250	3,500	18,000			5,095
2024-03-19	V	APM	0.83	0.85	0.80	0.83	0.01	329,479	151	0.82	0.84	222,174	10,500	51,100	19,500	1,189	500	22,000			2,030
2024-03-18	V	APM	0.79	0.83	0.76	0.83	0.04	338,711	186	0.82	0.84	194,476	19,000	23,000	30,500	1,662	12,000	57,500			256
2024-03-15	V	APM	0.78	0.82	0.78	0.79	0.04	225,825	208	0.78	0.81	99,269	33,500	39,300	18,000	200	500	27,000			8,056
2024-03-14	V	APM	0.81	0.81	0.75	0.75	-0.07	365,146	298	0.75	0.77	242,470	29,000	38,500	20,000		3,000	22,000			9,536			500
2024-03-13	V	APM	0.78	0.83	0.76	0.83	0.05	335,248	292	0.76	0.83	204,866	31,500	18,730	17,000	572	500	26,500			35,280
2024-03-12	V	APM	0.74	0.78	0.72	0.78	0.06	373,304	266	0.76	0.78	239,700	32,500	25,500	14,500		8,500	8,000			44,000
2024-03-11	V	APM	0.73	0.77	0.72	0.74	0.03	322,780	272	0.72	0.74	168,498	60,500	16,370	39,000	300	2,000	30,000			5,987
2024-03-08	V	APM	0.72	0.73	0.71	0.71	-0.01	276,963	228	0.71	0.73	136,319	16,000	3,610	5,000	400	2,500	10,000			102,308
2024-03-07	V	APM	0.72	0.73	0.71	0.72	0.01	556,705	327	0.72	0.74	206,043	122,500	34,500	72,000	900	14,500	88,000			16,341			1,590
2024-03-06	V	APM	0.70	0.72	0.68	0.71	0.01	886,547	393	0.70	0.74	498,775	33,600	41,000	43,500	72	200,000	46,000			22,567			560
2024-03-05	V	APM	0.74	0.765	0.70	0.70	-0.03	395,790	324	0.70	0.73	250,509	33,000	60,500	17,500	300	500	15,500			16,097
2024-03-04	V	APM	0.68	0.75	0.65	0.73	0.06	601,226	268	0.72	0.76	325,649	27,500	99,100	82,500		3,500	59,000			1,976			1,000
2024-03-01	V	APM	0.66	0.68	0.62	0.68	0.02	454,083	207	0.67	0.68	293,187	16,500	54,700	41,500	300		30,511			10,093
2024-02-29	V	APM	0.65	0.67	0.62	0.66	-0.01	216,130	125	0.66	0.67	103,100	10,500	44,500	18,000		14,000	21,000			4,530
2024-02-28	V	APM	0.69	0.69	0.67	0.67		108,948	51	0.66	0.68	66,031	6,500	1,500	12,000			22,500			417
2024-02-27	V	APM	0.68	0.69	0.66	0.69	0.03	156,244	89	0.68	0.71	77,100	8,000	5,102	32,000	217		24,000			9,820
2024-02-26	V	APM	0.69	0.70	0.66	0.66	-0.01	315,298	162	0.65	0.72	196,500	10,500	49,000	19,000			34,000			5,798
2024-02-23	V	APM	0.67	0.68	0.66	0.66		300,985	138	0.66	0.68	215,200	10,000	27,000	15,000	3,000		5,000			24,785
2024-02-22	V	APM	0.68	0.68	0.66	0.66	-0.02	141,560	42	0.66	0.68	134,350	500	600		210					5,900
2024-02-21	V	APM	0.70	0.70	0.675	0.68	-0.01	697,622	136	0.67	0.69	591,900	15,000	40,000	27,000			10,500			13,222
2024-02-20	V	APM	0.70	0.72	0.69	0.69		360,130	111	0.67	0.72	239,500	59,500	7,000	20,000			31,000			3,000
2024-02-16	V	APM	0.73	0.73	0.68	0.69	-0.04	424,478	243	0.68	0.70	231,050	79,501	56,000	18,500	500	3,000	26,500			6,317
2024-02-15	V	APM	0.73	0.74	0.725	0.73	0.045	86,536	107	0.72	0.74	32,776	1,500	500	2,500	100		12,500			30,160
2024-02-14	V	APM	0.70	0.74	0.67	0.74	0.05	419,604	133	0.68	0.75	141,404	153,000	51,500	33,500	200	1,000	24,500			6,000
2024-02-13	V	APM	0.71	0.78	0.69	0.69		705,935	113	0.69	0.70	529,724	16,500	61,500	45,000			51,000			1,004
2024-02-12	V	APM	0.73	0.73	0.69	0.69	-0.01	433,405	88	0.69	0.70	392,125	1,500	2,000	9,500			8,000			19,280
2024-02-09	V	APM	0.71	0.71	0.69	0.69	-0.02	339,237	91	0.69	0.71	278,691	4,500	18,400	12,500			24,000					500
2024-02-08	V	APM	0.71	0.71	0.69	0.70		171,542	66	0.70	0.74	111,058	16,500	7,000	12,000		13,500	10,000			650		500
2024-02-07	V	APM	0.69	0.70	0.68	0.69		140,148	56	0.69	0.74	82,400	4,000	28,000	2,500		1,000	21,833
2024-02-06	V	APM	0.69	0.72	0.68	0.69		186,051	113	0.69	0.70	129,136	8,500	500	17,500			18,500			11,915
2024-02-05	V	APM	0.71	0.71	0.69	0.69	0.01	147,441	59	0.69	0.70	89,540	18,000	6,200	10,500			3,000			16,001		500	700
2024-02-02	V	APM	0.73	0.73	0.68	0.68	-0.04	163,694	98	0.68	0.72	74,636	9,500	12,900	19,500	620		20,500			3,438			13,700
2024-02-01	V	APM	0.74	0.76	0.70	0.73	-0.02	322,675	106	0.72	0.75	156,804	9,000	30,930	46,000	200	4,000	56,000			17,086			2,100
2024-01-31	V	APM	0.77	0.80	0.75	0.75	-0.01	580,181	318	0.75	0.77	254,739	7,000	88,000	93,500	300	4,500	78,000			50,950		500	400
2024-01-30	V	APM	0.80	0.80	0.71	0.76	-0.17	612,631	467	0.74	0.76	280,257	57,000	153,075	62,500	305	3,500	39,000			11,981			2,000