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	AR	0.42	0.425	0.415	0.415		1,892,943	788	0.415	0.425	1,159,851	124,453	183,500	139,000	7,296	109,000	35,000			126,525			500
2024-04-25	T	AR	0.415	0.425	0.41	0.415		2,261,974	792	0.415	0.425	1,322,456	196,132	211,000	293,000	30,831	130,000	47,000			8,277		11,500	700
2024-04-24	T	AR	0.41	0.425	0.41	0.415	0.005	2,663,888	661	0.415	0.42	1,765,785	198,848	102,500	394,000	41,379	27,000	55,000			33,205		8,000	100
2024-04-23	T	AR	0.405	0.415	0.40	0.41	0.01	4,473,355	827	0.405	0.415	3,189,340	298,003	52,500	635,000	98,586	67,500	109,500			17,169
2024-04-22	T	AR	0.405	0.415	0.40	0.40	-0.015	4,546,513	940	0.40	0.405	2,574,141	608,092	318,247	486,500	107,483	94,000	188,444			66,366		64,000	15
2024-04-19	T	AR	0.405	0.42	0.405	0.415	0.005	127,639,129	904	0.41	0.415	2,118,842	1,044,700	249,000	121,774,429	131,131	855,000	559,000			669,332			2,000
2024-04-18	T	AR	0.41	0.415	0.40	0.41		6,542,160	805	0.405	0.415	2,719,264	730,700	330,000	486,000	224,090	389,500	128,000			693,964			100
2024-04-17	T	AR	0.41	0.42	0.405	0.41	0.005	7,607,839	1,164	0.405	0.41	2,933,068	722,500	239,000	709,500	130,970	724,000	238,500			770,793			5,692
2024-04-16	T	AR	0.405	0.42	0.40	0.405	-0.01	7,274,308	1,331	0.40	0.415	3,848,363	774,015	169,500	1,108,500	69,157	534,000	48,600			141,473			3,500
2024-04-15	T	AR	0.42	0.425	0.40	0.415	-0.005	9,408,618	1,982	0.405	0.415	5,210,985	999,780	436,659	1,051,500	100,407	717,500	246,500			510,231			4,735
2024-04-12	T	AR	0.43	0.445	0.415	0.42	-0.01	26,804,745	3,619	0.415	0.425	9,490,128	2,282,099	5,137,068	2,702,500	335,957	2,201,000	432,163			3,268,890		4,500	27,000
2024-04-11	T	AR	0.42	0.43	0.415	0.43	0.015	8,932,573	1,462	0.42	0.43	6,311,582	482,000	343,500	617,500	88,884	416,500	64,500			526,380			7,500
2024-04-10	T	AR	0.405	0.425	0.40	0.415	0.01	9,458,222	1,477	0.415	0.425	4,603,815	882,395	322,950	968,000	62,555	629,000	604,500			940,293			171
2024-04-09	T	AR	0.415	0.42	0.405	0.405	-0.01	8,640,183	1,992	0.405	0.415	4,967,017	890,500	215,500	413,000	187,323	196,500	61,000			1,427,427		77,000	1,000
2024-04-08	T	AR	0.40	0.415	0.3975	0.415	0.015	9,589,375	2,302	0.41	0.415	3,390,684	1,842,500	431,401	1,061,000	600,499	468,400	446,000			1,049,189		115,000
2024-04-05	T	AR	0.39	0.4125	0.39	0.40	0.01	15,913,674	2,310	0.40	0.41	8,106,439	1,614,410	310,360	1,458,000	453,176	1,127,500	327,500			1,511,322			12,400
2024-04-04	T	AR	0.395	0.40	0.39	0.39	-0.01	7,409,921	1,641	0.39	0.395	3,366,652	855,503	431,600	532,000	111,716	312,500	177,500			965,353			12,500
2024-04-03	T	AR	0.39	0.405	0.39	0.40	0.005	13,542,008	2,660	0.395	0.405	7,470,539	1,197,115	314,309	692,500	249,484	537,000	593,466			1,200,940		19,500	84,250
2024-04-02	T	AR	0.385	0.40	0.3825	0.395	0.01	26,048,755	3,310	0.39	0.395	14,255,596	3,703,840	1,208,200	1,929,500	245,213	1,590,500	376,000			1,336,324			36,100
2024-04-01	T	AR	0.395	0.40	0.38	0.385	-0.005	16,326,009	2,030	0.385	0.39	8,244,978	1,237,141	219,720	1,939,000	392,335	1,025,500	251,000			1,490,936		7,000	2,800
2024-03-28	T	AR	0.385	0.40	0.385	0.39	-0.005	37,842,593	5,666	0.39	0.395	14,361,428	3,790,924	2,158,500	3,315,500	583,030	6,474,500	670,000			4,048,086		26,000	500
2024-03-27	T	AR	0.37	0.395	0.36	0.395	0.095	70,090,827	8,489	0.39	0.395	35,046,618	10,000,317	1,741,200	7,315,500	1,766,371	3,724,931	2,007,350			5,598,629		64,000	229,000
2024-03-26	T	AR	0.31	0.31	0.30	0.30		890,125	439	0.30	0.31	439,994	82,816	34,000	155,000	37,462	25,500	50,000			18,818			28,850
2024-03-25	T	AR	0.315	0.32	0.30	0.30	-0.005	1,503,424	449	0.30	0.31	950,707	109,566	22,000	70,000	37,921	94,000	93,500			87,399		1,500	33,000
2024-03-22	T	AR	0.32	0.32	0.305	0.305	-0.02	3,264,621	635	0.305	0.32	1,260,709	224,725	248,084	590,500	92,760	317,000	53,000			74,765		500	296,890
2024-03-21	T	AR	0.31	0.325	0.305	0.325	0.025	7,005,164	1,636	0.32	0.325	2,982,145	727,950	456,500	1,088,000	320,464	542,500	151,000			83,676			153,130
2024-03-20	T	AR	0.31	0.31	0.29	0.30	-0.005	3,466,776	1,302	0.30	0.305	1,427,356	338,460	202,300	348,500	98,150	53,500	91,500			362,353		147,000	5,000
2024-03-19	T	AR	0.31	0.315	0.30	0.305	-0.01	2,902,682	1,368	0.305	0.31	1,560,468	176,000	71,601	297,000	285,090	280,500	71,000			72,802		59,500
2024-03-18	T	AR	0.295	0.315	0.29	0.315	0.015	4,905,489	1,322	0.31	0.315	1,961,585	280,800	422,691	460,000	234,290	571,000	42,500			423,479		1,000	15,395
2024-03-15	T	AR	0.28	0.30	0.27	0.30	0.025	11,022,771	1,510	0.285	0.30	7,781,575	349,000	554,500	521,000	368,698	256,500	297,400			33,384		162,500	164,300
2024-03-14	T	AR	0.275	0.285	0.27	0.275		2,002,954	1,114	0.275	0.28	830,628	103,500	125,000	408,000	53,824	246,000	105,000			88,093		2,000	5,900
2024-03-13	T	AR	0.27	0.285	0.265	0.275	0.005	4,407,571	1,732	0.27	0.28	1,533,954	324,500	385,531	757,000	290,848	283,500	85,500			403,407		63,500	30,900
2024-03-12	T	AR	0.27	0.275	0.265	0.27		3,835,644	1,187	0.265	0.275	1,678,592	433,000	558,500	635,995	162,256	89,400	199,000			34,652			13,000
2024-03-11	T	AR	0.28	0.285	0.27	0.27	-0.01	6,204,728	1,632	0.27	0.28	1,964,869	391,500	172,500	2,006,000	281,481	485,000	197,000			463,698		59,000	24,100
2024-03-08	T	AR	0.275	0.285	0.27	0.28	0.005	4,468,795	1,575	0.28	0.285	1,996,425	490,500	264,500	700,500	354,919	166,500	292,500			61,509		61,500	23,500
2024-03-07	T	AR	0.32	0.32	0.27	0.275	-0.03	8,587,834	2,038	0.27	0.28	4,315,572	662,000	388,591	1,044,000	457,357	475,000	148,000			840,593		5,000	109,882
2024-03-06	T	AR	0.29	0.315	0.27	0.305	0.05	13,347,393	3,410	0.30	0.32	7,760,529	1,526,020	667,005	1,194,000	573,786	771,000	760,234			63,433
2024-03-05	T	AR	0.245	0.2625	0.235	0.255	0.015	7,885,967	2,271	0.25	0.255	3,570,699	922,500	589,220	677,000	314,487	903,491	309,800			59,788		18,000	245,510
2024-03-04	T	AR	0.235	0.24	0.23	0.24	0.005	6,904,861	2,928	0.235	0.24	2,781,198	473,502	453,411	1,130,500	415,529	503,429	261,556			267,527		88,000	137,975
2024-03-01	T	AR	0.235	0.24	0.23	0.235	0.005	5,164,981	1,414	0.235	0.24	2,562,140	739,500	251,653	609,500	252,202	154,000	103,000			169,818		108,500	71,184
2024-02-29	T	AR	0.24	0.245	0.225	0.23	-0.005	7,674,860	1,806	0.23	0.235	2,945,339	1,122,000	691,840	1,179,000	329,510	379,000	162,000			371,190		224,500	31,183
2024-02-28	T	AR	0.245	0.25	0.23	0.235	-0.01	7,141,429	2,131	0.235	0.24	3,329,065	473,500	683,200	960,500	326,261	293,500	302,400			387,452		179,000	15,110
2024-02-27	T	AR	0.23	0.25	0.215	0.245	0.01	20,374,205	3,702	0.24	0.25	8,508,340	1,863,800	1,315,399	2,592,000	888,105	1,582,000	814,500			2,070,019		397,500	135,038
2024-02-26	T	AR	0.32	0.32	0.225	0.235	-0.125	42,401,907	8,302	0.23	0.235	16,100,507	4,350,800	2,368,690	7,986,500	2,045,099	2,388,500	3,055,610			3,642,951			66,069
2024-02-23	T	AR	0.375	0.375	0.36	0.36	-0.01	4,476,409	1,079	0.36	0.37	1,785,756	370,500	204,000	288,500	87,326	145,500	46,500			975,958
2024-02-22	T	AR	0.38	0.385	0.37	0.37	-0.015	3,595,909	1,321	0.37	0.38	1,057,848	638,500	131,415	578,000	188,607	154,500	134,220			609,152		13,000
2024-02-21	T	AR	0.39	0.39	0.38	0.385		1,755,009	834	0.38	0.385	524,612	252,500	80,762	277,000	22,724	87,000	76,000			392,020			34
2024-02-20	T	AR	0.39	0.395	0.385	0.385		2,837,032	1,143	0.385	0.39	1,205,269	726,675	179,811	319,000	128,733	60,000	45,000			13,777			2,000
2024-02-16	T	AR	0.37	0.39	0.36	0.385	0.015	4,913,233	1,450	0.385	0.39	2,078,438	709,500	382,000	433,000	477,577	264,000	164,117			73,599		160,000	6,000
2024-02-15	T	AR	0.36	0.38	0.36	0.37	0.015	3,873,685	1,100	0.365	0.375	1,456,165	571,525	382,307	606,500	143,805	139,000	243,500			289,862		18,000	5,600
2024-02-14	T	AR	0.35	0.36	0.3425	0.355	0.015	4,414,853	957	0.355	0.36	2,304,850	422,500	239,400	979,000	64,901	167,500	139,000			77,128		11,500	15
2024-02-13	T	AR	0.355	0.36	0.34	0.34	-0.015	10,633,185	3,095	0.34	0.355	5,384,016	677,500	261,842	1,783,500	392,767	478,000	324,000			687,061		464,000	73,000
2024-02-12	T	AR	0.37	0.37	0.35	0.355	-0.01	8,201,731	2,139	0.355	0.365	5,721,584	640,133	205,700	597,500	249,919	310,500	206,000			108,672			23,580
2024-02-09	T	AR	0.38	0.385	0.365	0.365	-0.01	8,921,954	1,566	0.365	0.375	3,050,681	672,576	460,060	2,849,500	126,388	568,500	237,500			660,436		61,000	115,803
2024-02-08	T	AR	0.38	0.385	0.375	0.375	-0.01	1,885,615	1,027	0.375	0.38	874,534	69,500	62,600	311,000	47,487	38,500	80,500			346,092		500	2,518
2024-02-07	T	AR	0.39	0.395	0.38	0.385	-0.01	2,941,206	1,080	0.38	0.39	1,466,423	102,788	228,060	630,000	147,100	98,000	152,000			25,192		52,000	29,718
2024-02-06	T	AR	0.395	0.40	0.39	0.395		2,507,930	551	0.39	0.40	730,704	158,500	316,016	435,000	39,920	485,000	173,000			17,619		2,500	4,615
2024-02-05	T	AR	0.39	0.40	0.39	0.395		2,520,115	1,017	0.395	0.40	1,137,078	207,500	301,000	305,000	46,273	37,500	42,500			420,636		6,500	6,300
2024-02-02	T	AR	0.395	0.40	0.39	0.395	-0.01	1,985,872	634	0.395	0.40	1,007,681	120,000	328,900	203,000	63,449	96,500	103,000			19,814		1,500	1,580
2024-02-01	T	AR	0.39	0.41	0.39	0.405	0.02	6,059,057	1,270	0.405	0.41	2,251,000	1,101,500	496,000	881,500	263,280	110,500	247,000			130,049		14,500	105,160
2024-01-31	T	AR	0.395	0.40	0.385	0.385	-0.005	2,335,530	642	0.385	0.39	1,392,562	118,501	26,000	334,000	129,920	82,500	87,540			43,852		77,500	21,036
2024-01-30	T	AR	0.395	0.40	0.385	0.39		2,173,975	1,057	0.39	0.395	1,078,050	168,000	226,100	200,000	147,666	105,000	64,000			115,786		9,500
2024-01-29	T	AR	0.395	0.40	0.385	0.39	-0.005	5,580,585	1,071	0.39	0.395	4,490,834	234,036	185,263	380,500	16,951	133,500	87,500			38,710		4,500