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	AQN	8.97	9.14	8.91	8.94	0.04	4,801,616	13,315	8.90	8.96	2,074,736	817,851	240,069	192,100	70,915	967,639	139,580			170,473		18,100	10,294
2024-05-02	T	AQN	8.66	8.99	8.55	8.90	0.30	7,429,647	16,595	8.85	8.92	3,659,852	881,116	245,960	173,300	170,170	1,585,872	213,556			289,108		50,000	25,100
2024-05-01	T	AQN	8.40	8.74	8.36	8.60	0.19	4,650,921	10,180	8.56	8.64	2,206,453	991,334	119,561	161,600	53,484	732,637	128,343			160,248		24,000	7,151
2024-04-30	T	AQN	8.41	8.47	8.36	8.41	-0.07	3,146,145	7,493	8.39	8.45	1,677,977	246,729	73,831	123,000	64,607	712,000	88,252			97,030		13,600	1,475
2024-04-29	T	AQN	8.40	8.53	8.39	8.48	0.11	2,314,634	7,150	8.45	8.51	1,290,857	212,830	90,320	95,800	34,878	423,290	62,294			66,370		7,300	3,200
2024-04-26	T	AQN	8.44	8.49	8.34	8.37	-0.05	2,757,670	7,777	8.35	8.38	1,361,537	307,377	55,000	85,900	34,447	695,732	49,100			84,018		15,700	1,401
2024-04-25	T	AQN	8.37	8.45	8.28	8.42	-0.04	3,158,001	8,123	8.38	8.44	1,592,973	573,769	81,310	98,300	37,176	572,784	61,549			82,863		17,200	4,100
2024-04-24	T	AQN	8.37	8.53	8.36	8.46	0.05	9,768,462	8,323	8.45	8.46	1,327,407	226,902	7,297,488	100,800	43,855	529,600	64,379			109,643		26,000	2,055
2024-04-23	T	AQN	8.29	8.49	8.25	8.41	0.10	3,197,017	8,328	8.40	8.45	1,767,273	360,642	107,879	156,300	34,926	519,100	87,103			89,840		16,100	7,422
2024-04-22	T	AQN	8.17	8.34	8.09	8.31	0.14	3,146,660	7,775	8.29	8.32	1,185,540	816,297	80,461	171,700	54,204	561,176	81,190			124,324		12,800	2,763
2024-04-19	T	AQN	8.05	8.20	8.03	8.17	0.12	2,761,244	7,532	8.13	8.18	1,417,457	290,258	64,409	147,330	61,381	573,700	80,618			72,704		16,200	9,383
2024-04-18	T	AQN	7.92	8.05	7.88	8.05	0.11	2,248,143	8,385	8.00	8.06	1,167,965	235,483	75,371	127,200	51,269	385,000	73,277			63,437		11,800	1,980
2024-04-17	T	AQN	7.88	7.995	7.85	7.94	0.10	3,114,541	7,617	7.92	7.97	1,161,923	283,540	656,308	151,284	292,264	373,700	94,695			39,103		15,100	4,700
2024-04-16	T	AQN	7.99	8.00	7.81	7.84	-0.18	3,872,473	11,892	7.82	7.87	1,868,938	396,416	124,928	287,900	56,042	636,983	118,539			166,351		29,500	9,640
2024-04-15	T	AQN	8.19	8.21	7.95	8.02	-0.16	4,838,179	11,271	7.98	8.05	2,104,526	429,824	130,078	170,000	79,446	1,506,974	144,402			146,485		20,600	6,273
2024-04-12	T	AQN	8.35	8.455	8.12	8.18	-0.18	4,217,221	10,030	8.18	8.20	1,799,736	399,902	106,703	202,900	56,022	983,945	150,000		123,200	214,751		20,000	7,418
2024-04-11	T	AQN	8.36	8.46	8.155	8.36	0.04	3,224,717	9,576	8.30	8.37	1,748,956	315,214	117,323	169,600	46,511	553,318	157,816			43,045		7,100	2,400
2024-04-10	T	AQN	8.46	8.46	8.26	8.32	-0.29	4,577,775	11,779	8.30	8.33	2,035,104	409,139	469,768	183,200	79,533	968,163	130,500			176,343		21,200	5,600
2024-04-09	T	AQN	8.53	8.67	8.46	8.61	0.08	11,694,787	11,953	8.60	8.63	1,982,950	450,886	6,963,416	157,300	47,205	1,441,112	156,049			278,212		35,300	32,535
2024-04-08	T	AQN	8.40	8.53	8.37	8.53	0.13	2,189,990	7,096	8.53	8.54	1,272,107	224,775	55,297	123,200	34,607	322,635	59,301			43,602		7,300	16,522
2024-04-05	T	AQN	8.35	8.41	8.26	8.40		3,001,545	8,980	8.38	8.42	1,688,810	250,573	88,638	176,100	64,974	445,700	64,751			148,751		10,200	3,100
2024-04-04	T	AQN	8.44	8.54	8.40	8.40	-0.01	4,266,927	12,172	8.40	8.42	1,978,004	374,337	325,860	200,900	49,528	982,907	158,415			95,485		14,000	5,848
2024-04-03	T	AQN	8.40	8.43	8.32	8.41		2,356,608	9,206	8.41	8.43	1,142,573	239,100	73,457	104,200	73,661	491,203	95,750			80,174		18,700	6,010
2024-04-02	T	AQN	8.29	8.44	8.29	8.41	-0.02	3,091,815	10,329	8.40	8.45	1,756,055	272,598	88,654	162,800	52,868	439,100	101,405			134,694		16,300	6,200
2024-04-01	T	AQN	8.53	8.53	8.34	8.43	-0.13	3,210,352	9,195	8.42	8.44	1,854,911	271,329	91,946	136,069	49,672	611,200	43,952			91,639		25,600	3,000
2024-03-28	T	AQN	8.46	8.57	8.44	8.56	0.09	4,273,349	11,928	8.52	8.56	1,799,157	334,727	385,142	240,500	53,226	723,464	199,899			299,027		49,100	3,800
2024-03-27	T	AQN	8.08	8.48	8.08	8.47	0.29	4,427,917	9,654	8.44	8.47	2,267,408	314,496	159,882	157,500	66,944	1,136,003	88,251			134,850		16,800	7,800
2024-03-26	T	AQN	8.17	8.305	8.12	8.18	-0.02	4,293,611	9,633	8.17	8.25	2,483,457	364,283	66,415	115,400	43,285	727,442	76,885			254,358		17,100	15,503
2024-03-25	T	AQN	8.31	8.37	8.14	8.20	-0.12	4,965,886	12,218	8.17	8.24	2,450,944	418,633	127,466	239,700	113,801	961,600	166,126			381,831		18,100	5,746
2024-03-22	T	AQN	8.35	8.41	8.22	8.32	0.10	4,427,367	11,628	8.30	8.34	2,228,275	429,718	106,041	272,700	74,253	949,700	170,354			108,321		16,400	6,081
2024-03-21	T	AQN	8.14	8.30	8.12	8.22	0.14	3,594,572	10,912	8.20	8.24	1,844,742	347,450	148,507	225,700	57,877	661,656	109,305			123,842		11,200	6,025
2024-03-20	T	AQN	8.01	8.14	7.92	8.08	0.05	6,952,731	15,549	8.06	8.11	2,771,791	674,853	157,159	346,100	94,835	2,122,200	374,209			234,602		28,900	9,905
2024-03-19	T	AQN	7.93	8.13	7.91	8.03	0.10	6,309,806	10,024	8.01	8.07	2,543,792	1,284,922	192,579	164,959	68,991	1,338,800	180,460			413,626		11,000	9,460
2024-03-18	T	AQN	8.14	8.15	7.90	7.93	-0.22	6,449,076	16,312	7.92	7.96	3,550,348	498,474	130,543	371,900	84,943	1,082,700	170,962			350,558		31,100	6,806
2024-03-15	T	AQN	8.17	8.255	8.08	8.15	-0.06	10,935,213	13,600	8.14	8.17	7,874,114	362,752	227,238	222,700	74,289	936,520	192,101			935,317		6,700	6,007
2024-03-14	T	AQN	8.31	8.31	8.09	8.21	-0.10	5,916,927	14,625	8.20	8.24	2,504,706	336,503	200,401	232,400	92,099	1,259,200	289,804		162,100	541,365		20,700	9,225
2024-03-13	T	AQN	8.38	8.52	8.24	8.31	-0.13	7,254,015	17,010	8.26	8.32	3,786,504	1,001,362	194,171	387,895	88,014	941,999	229,959			384,470		17,400	8,621
2024-03-12	T	AQN	8.66	8.67	8.40	8.44	-0.22	4,701,298	13,127	8.44	8.48	2,198,190	409,552	241,598	387,700	89,756	692,700	310,447			208,711		31,000	16,707
2024-03-11	T	AQN	8.69	8.86	8.66	8.66	0.02	4,850,668	16,813	8.65	8.69	2,234,267	438,407	322,020	384,800	124,631	744,983	288,275			188,138		20,700	7,400
2024-03-08	T	AQN	8.50	8.67	8.33	8.64	0.41	6,699,233	18,118	8.64	8.67	3,242,164	629,020	906,797	148,987	149,772	1,066,755	188,420			145,637		3,700	6,900
2024-03-07	T	AQN	8.10	8.25	8.06	8.23	0.14	5,732,821	16,495	8.21	8.25	2,944,938	327,408	105,158	236,400	110,433	1,113,595	254,981		50,000	231,262		17,800	3,220
2024-03-06	T	AQN	8.01	8.14	7.98	8.09	0.16	4,840,714	14,889	8.06	8.09	2,382,888	349,314	97,245	242,566	79,959	1,095,600	138,648			224,284		56,300	2,700
2024-03-05	T	AQN	7.90	8.05	7.90	7.93	0.03	4,020,858	12,265	7.92	7.95	2,152,436	343,832	104,132	164,400	112,997	694,134	145,517		36,600	143,320		38,600	4,239
2024-03-04	T	AQN	7.96	7.97	7.82	7.90	-0.07	4,486,011	13,230	7.89	7.91	2,214,918	294,114	95,413	232,700	58,301	971,793	108,901			236,543		32,400	3,500
2024-03-01	T	AQN	7.95	8.00	7.82	7.97	0.04	4,941,304	15,223	7.95	7.98	2,852,760	373,017	152,471	240,000	59,745	861,600	139,418			113,066		52,500	2,591
2024-02-29	T	AQN	7.84	7.94	7.75	7.93	0.08	52,480,951	29,690	7.92	7.95	45,576,195	839,233	239,165	556,900	225,515	3,306,357	489,386			744,185		85,400	2,700
2024-02-28	T	AQN	7.96	7.965	7.84	7.85	-0.15	4,639,995	14,812	7.84	7.86	2,261,731	569,984	127,063	234,700	105,889	802,925	186,275			112,240		27,100	3,000
2024-02-27	T	AQN	7.85	8.045	7.845	8.00	0.20	7,326,046	18,055	7.95	8.01	4,015,017	474,013	146,981	235,300	91,468	1,522,300	105,640			223,772		55,300	1,400
2024-02-26	T	AQN	8.03	8.05	7.70	7.80	-0.26	10,360,615	19,480	7.78	7.81	5,412,665	656,527	383,125	472,200	171,823	1,949,102	374,452			613,451		43,100	7,378
2024-02-23	T	AQN	7.90	8.07	7.775	8.06	0.16	5,028,201	15,797	8.05	8.07	2,245,543	398,912	193,939	139,100	83,617	1,152,952	134,750			450,196		48,400	2,398
2024-02-22	T	AQN	7.96	7.96	7.86	7.90	-0.06	5,324,272	13,748	7.88	7.92	2,319,217	416,600	133,637	266,900	85,088	672,660	183,677		842,100	187,417		13,600
2024-02-21	T	AQN	7.97	8.085	7.915	7.96	-0.04	6,023,575	15,135	7.94	7.98	2,562,426	466,878	627,470	204,400	105,507	1,283,062	148,451			450,016		46,200	11,000
2024-02-20	T	AQN	8.05	8.15	7.97	8.00	-0.12	4,538,723	14,633	8.00	8.01	1,789,931	529,300	128,327	437,700	98,605	917,122	202,702			217,456		44,100	1,911
2024-02-16	T	AQN	8.05	8.23	8.05	8.12	0.02	4,700,997	13,643	8.10	8.15	2,710,050	548,448	82,122	170,000	121,345	515,415	136,840			206,391		26,600	2,701
2024-02-15	T	AQN	7.96	8.19	7.96	8.10	0.14	3,924,897	16,687	8.09	8.12	1,975,446	315,731	113,331	180,000	109,033	847,800	147,630			107,330		47,900	2,255
2024-02-14	T	AQN	7.79	7.98	7.76	7.96	0.25	4,778,487	13,679	7.95	7.96	1,714,702	465,949	1,149,911	206,600	156,392	646,389	155,193		50,000	119,325		33,600	5,000
2024-02-13	T	AQN	7.66	7.77	7.60	7.71	-0.18	8,654,540	19,806	7.70	7.73	4,130,462	719,540	668,728	385,900	100,303	1,460,764	372,295			671,864		18,700	8,155
2024-02-12	T	AQN	7.78	7.93	7.74	7.89	0.11	3,411,421	9,763	7.87	7.90	1,599,560	286,935	60,260	165,900	44,703	656,350	133,688			176,014		17,200	3,845
2024-02-09	T	AQN	7.71	7.79	7.61	7.78	0.07	3,546,988	10,174	7.78	7.79	1,500,081	314,641	89,257	123,690	53,434	814,028	104,083			409,042		17,800	325
2024-02-08	T	AQN	7.78	7.80	7.66	7.71	-0.08	3,532,011	12,130	7.70	7.74	1,680,978	303,563	117,706	261,855	69,372	496,600	143,795			302,044		18,600	1,524
2024-02-07	T	AQN	7.96	7.98	7.79	7.79	-0.11	2,870,718	9,164	7.79	7.82	1,371,042	251,160	122,490	135,400	89,913	527,300	66,231			209,001		11,500	2,542
2024-02-06	T	AQN	7.80	8.01	7.74	7.90	0.09	4,472,731	15,149	7.88	7.91	2,171,246	309,156	295,462	174,800	70,402	756,800	170,537			261,091		25,200	2,129
2024-02-05	T	AQN	7.93	7.95	7.75	7.81	-0.23	4,969,076	14,291	7.80	7.82	2,950,665	383,835	208,533	175,889	96,409	629,434	117,352			228,634		26,300	4,589