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
2024-05-02	T	ARA	0.56	0.57	0.54	0.55	-0.03	133,169	42	0.52	0.56	113,785	9,500	500	4,000		500	4,000			584
2024-05-01	T	ARA	0.53	0.53	0.53	0.53	-0.05	3,546	12	0.52	0.56	200	1,500	513				500			633
2024-04-30	T	ARA	0.53	0.58	0.53	0.55	0.01	213,731	187	0.53	0.60	121,453	35,000	5,000	9,000		2,500	39,000			1,219
2024-04-29	T	ARA	0.50	0.54	0.50	0.54	0.045	118,089	114	0.50	0.55	73,886	30,500		4,000			7,500			1,679
2024-04-26	T	ARA	0.50	0.53	0.495	0.495	-0.025	177,326	51	0.495	0.55	140,050	19,000	2,000	7,000	250		9,000			26
2024-04-25	T	ARA	0.48	0.52	0.48	0.52	0.01	19,473	15	0.50	0.55	7,622	4,000		4,000			3,500			351
2024-04-24	T	ARA	0.47	0.51	0.47	0.51	0.025	18,133	19	0.50	0.52	16,503				280		500			750
2024-04-23	T	ARA	0.48	0.495	0.47	0.485	0.005	61,898	39	0.47	0.485	50,917	500		9,000			500			781
2024-04-22	T	ARA	0.52	0.53	0.48	0.48	-0.02	134,420	54	0.48	0.55	98,980	8,000		22,000	300		4,832			299
2024-04-19	T	ARA	0.50	0.53	0.50	0.50	0.01	24,942	20	0.495	0.55	10,942	9,500		2,500		1,000	1,000
2024-04-18	T	ARA	0.495	0.50	0.48	0.49	-0.005	74,672	40	0.495	0.56	60,011	8,500		4,000			2,000			26
2024-04-17	T	ARA	0.495	0.50	0.495	0.495	-0.025	41,193	30	0.49	0.56	24,000	16,500								674
2024-04-16	T	ARA	0.54	0.54	0.49	0.50	0.01	55,655	36	0.50	0.56	31,231	8,500		3,500		3,000	8,500			539
2024-04-15	T	ARA	0.49	0.52	0.485	0.485	-0.005	22,010	27	0.485	0.54	10,949	2,500		4,000			500			3,941
2024-04-12	T	ARA	0.495	0.51	0.48	0.51	-0.03	64,510	55	0.49	0.51	42,025	11,500	1,000	2,000		500	6,500			770
2024-04-11	T	ARA	0.48	0.54	0.48	0.54	0.06	149,199	69	0.48	0.55	105,840	20,000		9,000			13,500			777
2024-04-10	T	ARA	0.495	0.495	0.47	0.48	-0.02	78,386	29	0.475	0.49	60,039	9,500		5,500			3,000			347
2024-04-09	T	ARA	0.475	0.50	0.475	0.50	0.025	66,965	40	0.46	0.50	52,964	8,000		2,000			4,000			1
2024-04-08	T	ARA	0.465	0.48	0.465	0.475	0.01	14,940	26	0.46	0.49	12,565	1,000		500						875
2024-04-05	T	ARA	0.475	0.48	0.46	0.465	-0.015	182,879	147	0.46	0.48	115,579	31,000		18,500		1,500	12,500			3,763
2024-04-04	T	ARA	0.48	0.48	0.475	0.48		18,535	30	0.46	0.48	14,963			2,000						1,379
2024-04-03	T	ARA	0.50	0.50	0.47	0.48	-0.01	127,941	89	0.48	0.50	77,274	33,000		3,500	16	7,000	6,500			651
2024-04-02	T	ARA	0.50	0.51	0.475	0.49	-0.03	272,470	98	0.49	0.51	224,969	29,500		1,000			13,000			4,001
2024-04-01	T	ARA	0.485	0.52	0.485	0.52	0.02	21,524	27	0.50	0.54	18,924	1,000		500						1,044
2024-03-28	T	ARA	0.43	0.55	0.43	0.50	0.07	451,332	284	0.49	0.56	299,134	82,000		24,000		6,000	32,000			7,896
2024-03-27	T	ARA	0.46	0.49	0.43	0.43	-0.05	211,652	227	0.43	0.455	113,078	31,000	2,000	24,500			38,000			2,874
2024-03-26	T	ARA	0.45	0.51	0.45	0.48	0.035	61,175	55	0.445	0.56	27,129	21,000		7,500		500	3,961			1,085
2024-03-25	T	ARA	0.48	0.485	0.445	0.445	-0.0075	57,512	41	0.445	0.50	52,956	3,500		500	100					456
2024-03-22	T	ARA	0.46	0.51	0.445	0.445		28,741	25	0.445	0.46	20,139	7,000		1,000						602
2024-03-21	T	ARA	0.48	0.48	0.445	0.445	-0.03	95,735	64	0.445	0.51	69,030	8,000		6,500	100		11,115			965
2024-03-20	T	ARA	0.47	0.50	0.47	0.475	0.005	75,297	54	0.475	0.51	37,112	13,500		12,000			12,000			630
2024-03-19	T	ARA	0.50	0.50	0.47	0.47	-0.03	100,492	57	0.47	0.57	77,723	18,000		2,000			1,500			1,268
2024-03-18	T	ARA	0.52	0.53	0.50	0.50		50,064	44	0.47	0.52	45,925	2,500			135		500			899
2024-03-15	T	ARA	0.48	0.52	0.47	0.50	0.02	109,640	130	0.46	0.54	55,568	25,500		7,000			15,100			3,962
2024-03-14	T	ARA	0.54	0.54	0.47	0.48	-0.03	308,581	193	0.48	0.49	191,300	65,500		21,000	250		27,000			2,645
2024-03-13	T	ARA	0.445	0.57	0.445	0.52	0.13	945,360	406	0.51	0.52	584,662	128,500	25,596	72,500	400	16,500	95,000			15,071
2024-03-12	T	ARA						756	5	0.39	0.40	226
2024-03-11	T	ARA	0.395	0.40	0.39	0.39	-0.01	76,744	23	0.39	0.40	38,704	7,500	26,000	1,500			2,500			540
2024-03-08	T	ARA	0.40	0.42	0.39	0.40	-0.015	40,464	42	0.39	0.42	29,424	2,500			1	500	7,500
2024-03-07	T	ARA	0.38	0.435	0.38	0.395	0.005	57,415	53	0.39	0.425	25,124	6,500	9,000	3,500	1	500	11,500			863
2024-03-06	T	ARA	0.415	0.415	0.37	0.39	-0.03	84,710	29	0.37	0.42	67,229		5,000	7,500	200	500	3,629			365
2024-03-05	T	ARA	0.40	0.42	0.365	0.42	0.02	156,674	60	0.385	0.42	100,254	14,500	15,000	14,500			12,000			412
2024-03-04	T	ARA	0.41	0.41	0.385	0.40	-0.025	354,998	140	0.385	0.40	249,513	58,500		16,500			29,000			910
2024-03-01	T	ARA	0.425	0.425	0.425	0.425	0.02	44,926	33	0.405	0.43	21,362	11,000		5,500			6,500			558
2024-02-29	T	ARA	0.405	0.43	0.405	0.405	-0.005	18,952	16	0.405	0.48	13,453	3,000					2,000			288
2024-02-28	T	ARA	0.41	0.41	0.41	0.41	-0.02	35,299	14	0.405	0.41	34,129						500			362
2024-02-27	T	ARA	0.43	0.43	0.42	0.42		72,537	27	0.41	0.42	66,151	4,002	46	1,000		1,000				79
2024-02-26	T	ARA	0.435	0.44	0.42	0.42	-0.0175	76,059	58	0.42	0.48	36,522	5,500		2,500			4,360			25,155
2024-02-23	T	ARA	0.44	0.45	0.4375	0.4375	-0.0025	312,558	91	0.40	0.48	199,556	28,500	17,000	12,000			9,000			42,000
2024-02-22	T	ARA	0.45	0.45	0.44	0.44	-0.01	26,064	22	0.41	0.455	15,570									10,494
2024-02-21	T	ARA	0.45	0.45	0.405	0.45	0.005	129,952	109	0.405	0.455	69,413	20,000	1,500	9,000			8,000			18,773
2024-02-20	T	ARA	0.455	0.46	0.425	0.445	-0.01	84,880	57	0.44	0.455	55,822	14,000		5,000		500	7,000			1,522
2024-02-16	T	ARA	0.445	0.455	0.445	0.455	0.015	32,205	17	0.445	0.48	28,927		2,500							312
2024-02-15	T	ARA						819	5	0.41	0.50	274
2024-02-14	T	ARA	0.43	0.44	0.43	0.44	-0.01	29,315	15	0.415	0.50	27,243	1,500								572
2024-02-13	T	ARA	0.46	0.46	0.45	0.45	0.01	15,384	17	0.44	0.50	5,686	8,000					500			1,197
2024-02-12	T	ARA	0.45	0.45	0.43	0.43	-0.04	104,190	51	0.43	0.50	67,138	8,000	8,500	2,000			17,000			1,175
2024-02-09	T	ARA	0.455	0.47	0.455	0.47	0.015	15,389	17	0.455	0.47	3,000	1,000		5,000			6,187			3
2024-02-08	T	ARA	0.455	0.48	0.455	0.455	-0.015	18,375	20	0.455	0.54	3,212	8,502		4,000			2,000			541
2024-02-07	T	ARA	0.45	0.475	0.45	0.455	-0.035	24,185	25	0.455	0.54	17,414			5,000	400		500			766
2024-02-06	T	ARA	0.49	0.49	0.48	0.48	-0.02	1,464	7	0.46	0.54	794						500			170
2024-02-05	T	ARA	0.50	0.50	0.50	0.50	0.015	12,130	11	0.455	0.48	11,663