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
2024-05-01	T	APR.UN	9.85	9.85	9.77	9.82	-0.01	22,035	125	9.80	9.84	14,096	250	3,500	200	205	1,200	2,001			326
2024-04-30	T	APR.UN	9.82	9.89	9.80	9.83	-0.02	28,752	150	9.81	9.83	17,637	700	4,910		131	2,500	2,101			580
2024-04-29	T	APR.UN	9.79	9.90	9.79	9.85		43,946	190	9.82	9.85	30,602	2,200	3,356	600	119	3,200	2,700			820
2024-04-26	T	APR.UN	9.95	10.02	9.82	9.85	-0.05	49,053	208	9.82	9.85	30,878	1,800	9,100	500	120	800	2,601			2,823
2024-04-25	T	APR.UN	9.98	9.99	9.86	9.90	-0.13	35,478	191	9.87	9.93	22,766	900	3,400		496	600	3,701			3,098
2024-04-24	T	APR.UN	10.08	10.10	9.99	10.03	-0.06	37,234	147	9.98	10.11	17,685	200	12,600		326	800	3,902			1,183
2024-04-23	T	APR.UN	10.00	10.17	9.91	10.09	0.09	66,501	271	10.01	10.16	23,310	2,700	17,100	500	802	3,400	13,102			2,841
2024-04-22	T	APR.UN	9.87	10.04	9.87	10.00	0.13	71,567	212	9.94	10.04	30,748	8,900	14,760		321	6,400	9,301			840
2024-04-19	T	APR.UN	9.86	10.02	9.85	9.87	0.01	70,676	258	9.85	9.87	52,073	3,402	3,500	300	190	1,800	6,501			2,750
2024-04-18	T	APR.UN	9.81	9.92	9.81	9.86	0.01	61,527	188	9.83	9.91	43,291	900	4,300	1,500	528	1,400	9,001			474
2024-04-17	T	APR.UN	9.88	9.95	9.80	9.85	-0.05	56,565	228	9.82	9.85	41,844	800	4,100	1,300	289	400	6,601			806
2024-04-16	T	APR.UN	9.86	10.20	9.85	9.90	0.03	57,453	300	9.85	9.90	31,472	1,300	7,945		561	1,600	11,301			2,629
2024-04-15	T	APR.UN	10.09	10.09	9.83	9.87	-0.14	71,915	345	9.87	9.90	54,989	1,004	6,950		403	1,100	4,902			1,527
2024-04-12	T	APR.UN	10.03	10.06	9.92	10.01		58,860	218	9.97	10.06	47,704	1,902	2,500		284	500	3,200			1,404
2024-04-11	T	APR.UN	10.20	10.20	10.00	10.05		52,813	228	10.00	10.06	34,082	2,200	7,700		335	700	4,000			3,105
2024-04-10	T	APR.UN	10.26	10.26	10.00	10.08	-0.18	73,454	382	10.05	10.09	42,082	7,800	9,425		205	5,200	4,700			3,337
2024-04-09	T	APR.UN	10.38	10.40	10.25	10.26	-0.11	27,852	152	10.25	10.31	13,520	1,400	3,600		432	1,000	5,101			2,378
2024-04-08	T	APR.UN	10.25	10.37	10.20	10.37	0.17	40,707	220	10.26	10.37	21,078	1,800	9,200		355	600	4,202			3,218
2024-04-05	T	APR.UN	10.11	10.23	10.11	10.20	0.07	28,062	156	10.19	10.27	11,809	2,100	4,900		1,178	700	5,000			1,955
2024-04-04	T	APR.UN	10.29	10.29	10.12	10.17	-0.02	38,828	204	10.12	10.19	24,329	2,202	6,100		289	1,300	3,100			1,105
2024-04-03	T	APR.UN	10.26	10.32	10.18	10.19	-0.07	23,824	122	10.19	10.26	10,723	400	1,200		436	5,200	4,902			517
2024-04-02	T	APR.UN	10.31	10.41	10.25	10.26	-0.10	18,141	84	10.26	10.32	9,022		5,547		208		2,200			1,009
2024-04-01	T	APR.UN	10.25	10.40	10.21	10.36	0.06	52,652	176	10.36	10.38	39,713	202	5,700		220	500	5,500			422
2024-03-28	T	APR.UN	10.20	10.30	10.20	10.30	0.10	22,903	113	10.26	10.34	13,421		3,900		224	100	3,901			584
2024-03-27	T	APR.UN	10.20	10.20	10.12	10.20	0.02	38,290	205	10.15	10.20	18,247	2,602	5,600	1,300	503	700	6,600			2,270
2024-03-26	T	APR.UN	10.16	10.23	10.11	10.18	0.03	48,250	193	10.13	10.30	25,389	6,500	7,815		237	600	4,500			2,116
2024-03-25	T	APR.UN	10.15	10.17	10.07	10.14	-0.06	44,000	308	10.14	10.19	28,130	530	6,540	1,500	786	700	3,200			1,748
2024-03-22	T	APR.UN	10.20	10.25	10.18	10.20	-0.04	44,584	268	10.18	10.20	23,133	502	3,887	1,000	621	9,000	3,301			2,204
2024-03-21	T	APR.UN	10.30	10.35	10.23	10.25	0.01	66,688	250	10.20	10.30	41,500	2,800	10,600	1,100	780	1,700	3,600			3,696
2024-03-20	T	APR.UN	10.48	10.50	10.11	10.24	-0.20	109,649	388	10.19	10.35	39,850	6,600	17,400	400	452	1,200	8,502			32,702
2024-03-19	T	APR.UN	10.39	10.50	10.39	10.44	0.06	39,164	138	10.42	10.50	25,898	5,001	4,900		403	100	1,603			1,184
2024-03-18	T	APR.UN	10.30	10.44	10.26	10.38	0.10	38,834	193	10.36	10.44	23,995	1,902	5,200		266	700	4,401			1,322
2024-03-15	T	APR.UN	10.16	10.29	10.11	10.28	0.04	58,284	328	10.20	10.30	26,831	3,600	11,700	300	456	1,500	7,300			6,174
2024-03-14	T	APR.UN	10.18	10.24	10.11	10.24	0.02	38,344	186	10.15	10.24	23,263	1,202	8,378		186	1,500	2,900			590
2024-03-13	T	APR.UN	10.30	10.31	10.20	10.22	-0.07	29,845	138	10.21	10.22	23,855	402	2,200	400	255	900	802			559
2024-03-12	T	APR.UN	10.31	10.37	10.20	10.29	-0.03	46,960	216	10.26	10.30	19,060	1,400	17,727	500	529	500	6,102			872
2024-03-11	T	APR.UN	10.40	10.42	10.23	10.32	-0.10	59,292	311	10.27	10.44	32,243	1,400	15,200	1,200	999	600	5,302			1,923
2024-03-08	T	APR.UN	10.26	10.42	10.25	10.42	0.12	44,895	205	10.26	10.42	27,950	1,202	7,500	1,000	271	300	4,200			1,030
2024-03-07	T	APR.UN	10.35	10.43	10.24	10.30	0.03	52,930	238	10.28	10.32	20,668	3,900	16,800	600	524	800	7,601			1,683
2024-03-06	T	APR.UN	10.33	10.38	10.19	10.25	-0.05	30,299	202	10.24	10.35	15,526	200	8,004		679	100	4,001			1,582
2024-03-05	T	APR.UN	10.17	10.30	10.14	10.30	0.16	104,659	310	10.12	10.30	69,409	1,601	16,301	1,400	314	300	12,303			2,107
2024-03-04	T	APR.UN	10.17	10.23	10.14	10.14	-0.05	110,581	304	10.11	10.29	83,528	2,900	7,150	1,000	296	1,000	2,000			5,453
2024-03-01	T	APR.UN	10.15	10.25	10.13	10.19	0.03	65,390	250	10.17	10.23	19,907	2,402	16,700	600	587	400	7,800			14,822
2024-02-29	T	APR.UN	10.24	10.31	10.10	10.16	-0.07	55,403	277	10.16	10.40	27,202	1,500	12,000	900	527	600	10,202			1,559
2024-02-28	T	APR.UN	10.45	10.45	10.21	10.26	-0.16	37,431	205	10.23	10.40	15,021	1,500	8,430	500	308	200	5,301			5,565
2024-02-27	T	APR.UN	10.43	10.46	10.32	10.42	0.05	33,952	183	10.42	10.55	15,759	800	7,700		632	100	7,501			1,351
2024-02-26	T	APR.UN	10.45	10.48	10.31	10.38	-0.11	44,603	257	10.33	10.40	25,633	1,300	9,070	400	491	300	5,801			900
2024-02-23	T	APR.UN	10.52	10.61	10.46	10.49	-0.07	47,033	220	10.43	10.50	16,315	900	15,400	700	749	1,000	9,001			2,356
2024-02-22	T	APR.UN	10.68	10.70	10.48	10.58	-0.11	71,828	308	10.50	10.59	27,624	1,300	23,100		920	800	13,300			4,105
2024-02-21	T	APR.UN	10.61	10.69	10.59	10.69	0.05	18,747	115	10.61	10.70	7,083	1,300	5,700		283	100	2,901			1,234
2024-02-20	T	APR.UN	10.65	10.66	10.57	10.62	0.02	29,744	150	10.62	10.65	19,220	302	4,500	300	459		4,054			574
2024-02-16	T	APR.UN	10.64	10.68	10.54	10.60	-0.05	30,284	181	10.56	10.65	17,370	1,100	5,860	800	691		2,500			1,668
2024-02-15	T	APR.UN	10.44	10.65	10.44	10.65	0.19	31,031	185	10.52	10.65	10,203	900	9,500	500	779	500	6,901			1,363
2024-02-14	T	APR.UN	10.26	10.50	10.26	10.45	0.19	18,533	104	10.38	10.55	9,100	200	4,300		555	600	3,300			190
2024-02-13	T	APR.UN	10.55	10.65	10.15	10.26	-0.18	58,217	299	10.25	10.39	27,094	2,200	10,009	300	779	300	15,301			1,647
2024-02-12	T	APR.UN	10.26	10.48	10.26	10.46	0.17	39,688	161	10.40	10.46	12,412	200	6,400	1,000	766	11,240	5,801			1,146
2024-02-09	T	APR.UN	10.45	10.67	10.27	10.29	-0.17	59,164	303	10.26	10.33	26,055	1,900	17,230	500	1,376	1,800	2,302			4,300
2024-02-08	T	APR.UN	10.55	10.74	10.45	10.46	-0.14	29,538	154	10.45	10.48	15,881	200	8,800	1,100	285		2,800			328
2024-02-07	T	APR.UN	10.60	10.65	10.53	10.60		109,474	342	10.55	10.78	49,043	1,602	34,810	400	535	800	8,702			5,208
2024-02-06	T	APR.UN	10.77	10.77	10.57	10.60	-0.16	49,076	260	10.58	10.77	22,173	1,450	13,700	700	425	800	3,700			4,327		200
2024-02-05	T	APR.UN	10.90	10.90	10.72	10.76	-0.14	50,804	227	10.74	10.95	26,285	902	8,050	700	251	400	3,201			4,555		100
2024-02-02	T	APR.UN	10.97	10.97	10.81	10.92	-0.01	37,869	196	10.83	10.97	15,432	900	11,219	1,000	1,160	400	5,401			1,848