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	APS	1.68	1.77	1.60	1.70	0.08	50,417	267	1.65	1.75	34,400	1,200	1,200		200	1,500	6,204			4,402			100
2024-04-25	T	APS	1.66	1.66	1.59	1.62	-0.04	14,608	62	1.62	1.70	13,330		100		168	100				567
2024-04-24	T	APS	1.68	1.70	1.66	1.66	0.01	14,569	71	1.66	1.69	10,087		1,400		38	500	1,600			796
2024-04-23	T	APS	1.70	1.70	1.64	1.64	-0.06	15,398	54	1.64	1.95	8,444	1,300	4,800			200	300			106
2024-04-22	T	APS	1.69	1.70	1.69	1.70	0.01	1,133	14	1.70	1.95	601						200			329
2024-04-19	T	APS	1.78	1.78	1.69	1.69	-0.06	22,005	63	1.70	1.72	20,800	100	200		50	200	201			181
2024-04-18	T	APS	1.85	1.85	1.73	1.78	0.03	15,947	99	1.74	1.85	10,978	400	1,500		169	600	1,200			750			100
2024-04-17	T	APS	1.88	1.88	1.73	1.78	0.03	10,377	78	1.75	1.85	7,550		1,200			300	306			716
2024-04-16	T	APS	1.76	1.82	1.71	1.79	-0.01	8,901	61	1.73	1.80	6,462	100	1,600		83					510
2024-04-15	T	APS	2.03	2.03	1.80	1.80	-0.10	22,517	126	1.78	1.93	17,996	300	1,000		104	1,300	100			1,421
2024-04-12	T	APS	1.90	1.94	1.86	1.90		15,436	96	1.86	1.90	13,609		100		13	600	502			199
2024-04-11	T	APS	1.94	1.95	1.89	1.91	0.01	10,562	75	1.90	1.92	7,990	500	100		57	1,000	203			311
2024-04-10	T	APS	2.04	2.04	1.90	1.94	-0.01	22,622	139	1.89	2.05	17,409	100	3,100		150	500	200			938
2024-04-09	T	APS	2.03	2.03	1.94	1.95	-0.06	110,949	424	1.95	2.00	103,934		5,500	100	324	200	302			235
2024-04-08	T	APS	1.91	2.04	1.90	2.01	0.10	26,640	127	2.00	2.07	20,352	400	3,900		229	1,000	100			346			100
2024-04-05	T	APS	2.07	2.07	1.90	1.91	0.02	12,348	89	1.90	2.10	7,200	200	2,200		42	300	1,304			761
2024-04-04	T	APS	2.06	2.08	1.89	1.96	-0.03	33,700	247	1.89	2.10	23,005	1,000	2,900			3,800	2,000			440
2024-04-03	T	APS	2.10	2.26	1.99	1.99	-0.09	45,137	170	1.96	2.26	38,254		4,900		290	1,000	134			349
2024-04-02	T	APS	2.16	2.18	2.05	2.14	0.03	18,413	106	2.09	2.33	10,334	400	3,900		217	200	3,000			287
2024-04-01	T	APS	2.33	2.33	2.10	2.11	-0.13	21,139	120	2.10	2.33	12,332		6,000		413	1,500				510
2024-03-28	T	APS	2.15	2.27	2.05	2.22	0.17	12,620	73	2.15	2.30	4,710	1,300	5,300		220	100	401			334
2024-03-27	T	APS	2.03	2.08	2.01	2.05	-0.08	10,929	48	2.03	2.06	7,400	200	2,700		200					296
2024-03-26	T	APS	2.06	2.15	2.01	2.15	0.10	2,771	22	2.01	2.30	1,501		1,000		62					7
2024-03-25	T	APS	2.07	2.11	2.05	2.05	-0.04	4,670	34	1.90	2.05	2,340		1,900		120					211
2024-03-22	T	APS	2.03	2.18	2.03	2.09	-0.02	11,640	59	2.05	2.30	9,133		2,000		297		1			45
2024-03-21	T	APS	2.10	2.12	2.03	2.11	0.09	4,727	34	1.91	2.11	3,700		600		136	100				7
2024-03-20	T	APS	2.01	2.02	2.01	2.02	0.01	1,328	16	1.99	2.12	500		500		27					200
2024-03-19	T	APS	2.02	2.12	1.95	2.01	0.01	2,877	37	1.92	2.12	1,300	300	700		21		101			377
2024-03-18	T	APS	2.12	2.12	2.00	2.00		6,675	55	2.00	2.12	5,869		200	100	11	300				13			100
2024-03-15	T	APS	1.96	2.07	1.96	2.07	0.22	1,660	17	2.00	2.09	1,000		400		108		1			40
2024-03-14	T	APS	1.92	1.92	1.85	1.87	-0.07	5,988	35	1.87	2.00	1,926	100	3,600		113	100				53
2024-03-13	T	APS	2.00	2.02	1.92	1.94	-0.06	8,796	68	1.93	2.20	4,200	200	2,400		66	100	400			545			100
2024-03-12	T	APS	2.09	2.09	2.00	2.00	-0.09	5,441	44	2.00	2.20	4,165		100			400	300			273
2024-03-11	T	APS	2.27	2.27	2.05	2.09	-0.07	10,253	77	2.09	2.27	5,775	700	1,000	100	254	1,400	200			442			100
2024-03-08	T	APS	2.24	2.34	2.12	2.16	-0.07	15,027	92	2.14	2.16	8,221	100	4,700	300	587	200	200			233
2024-03-07	T	APS	2.27	2.30	2.23	2.23	0.02	4,962	46	2.23	2.31	2,957	300	1,300		158					154
2024-03-06	T	APS	2.38	2.38	2.18	2.20	-0.18	23,473	114	2.19	2.24	8,463	1,800	8,600		319	1,500	200			1,582			400
2024-03-05	T	APS	2.45	2.47	2.38	2.38	-0.08	9,272	53	2.38	2.59	5,650	1,700	900		356		100			300
2024-03-04	T	APS	2.54	2.57	2.39	2.46		19,253	53	2.45	2.56	4,450	100	13,000		203					1,236
2024-03-01	T	APS	2.45	2.47	2.40	2.42	0.02	1,947	19	2.30	2.70	300	600	400	100	176					171
2024-02-29	T	APS	2.59	2.59	2.40	2.40	-0.08	8,762	58	2.40	2.70	7,503	100	600		340					63
2024-02-28	T	APS	2.55	2.55	2.42	2.53	-0.04	6,400	29	2.30	2.70	1,902	500	3,600		2	200				155
2024-02-27	T	APS	2.53	2.57	2.52	2.57	0.04	825	13	2.30	2.60	248				86		200			100
2024-02-26	T	APS	2.41	2.60	2.41	2.53	0.09	14,478	67	2.31	2.60	13,150	100	500		116	100	1			345
2024-02-23	T	APS	2.51	2.51	2.41	2.44	0.01	2,174	23	2.42	2.50	1,375	100			79		301			157
2024-02-22	T	APS	2.50	2.50	2.42	2.44	-0.07	2,937	24	2.30	2.53	2,318		100	200	109					202
2024-02-21	T	APS	2.65	2.65	2.49	2.51	-0.10	6,371	52	2.50	2.65	3,581	300	400		207	200	1,100			201
2024-02-20	T	APS	2.60	2.64	2.53	2.61	-0.01	16,091	43	2.52	2.80	14,700	300	100		442					219
2024-02-16	T	APS	2.62	2.77	2.55	2.62	-0.12	2,842	33	2.63	2.77	877	100	1,100		37					511
2024-02-15	T	APS	2.62	2.77	2.62	2.74	0.13	1,842	23	2.63	2.80	633		400				300			125			166
2024-02-14	T	APS	2.73	2.73	2.50	2.58	-0.13	6,503	62	2.57	2.80	3,592	1,000	600	100	155	200	100			140			200
2024-02-13	T	APS	2.70	2.71	2.65	2.71	-0.07	2,895	24	2.55	2.80	2,195	100	200		130					200
2024-02-12	T	APS	2.78	2.82	2.72	2.72	0.02	2,697	21	2.70	2.90	1,420		600	100	140		100			302
2024-02-09	T	APS	2.70	2.78	2.69	2.70	-0.05	2,282	26	2.65	2.78	1,794				20	100				201
2024-02-08	T	APS	2.78	2.78	2.75	2.75	-0.02	590	9	2.70	2.99	300				4					225
2024-02-07	T	APS	2.94	2.94	2.76	2.77	-0.10	7,327	42	2.75	2.99	5,500		300	100	133					998
2024-02-06	T	APS	2.75	2.94	2.75	2.87	0.15	24,219	138	2.75	2.94	15,492	400	4,400		160	800	200			2,101
2024-02-05	T	APS	2.70	2.75	2.64	2.72	0.05	12,744	78	2.65	2.75	9,766	100	400		249		100			1,756
2024-02-02	T	APS	2.68	2.69	2.65	2.67	0.03	4,158	25	2.65	2.70	800	100	1,500		183	400				1,028
2024-02-01	T	APS	2.66	2.71	2.64	2.64	-0.06	2,184	18	2.50	2.88	1,301				109	300				50
2024-01-31	T	APS	2.56	2.73	2.56	2.73	0.10	3,525	20	2.50	2.87	2,200		200		100					925
2024-01-30	T	APS	2.52	2.66	2.52	2.63	0.03	1,938	23	2.54	2.75	1,110		200		150		100			260