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	ARB	26.15	26.25	26.15	26.25	0.09	1,420	11	26.17	26.29	1,100				320
2024-04-30	T	ARB	26.14	26.25	26.08	26.16	-0.02	6,880	14		26.29	5,600	1,000			250
2024-04-29	T	ARB	26.79	26.79	26.18	26.28	0.03	2,290	4		26.29	2,000	100	190
2024-04-26	T	ARB	26.25	26.25	26.25	26.25		468	8		26.25	201		67		200
2024-04-25	T	ARB	26.06	26.25	26.06	26.25	0.19	525	6	26.25	27.00	400				125
2024-04-24	T	ARB	26.08	26.25	26.06	26.06	-0.05	1,485	8	24.75	26.33	1,300				100		85
2024-04-23	T	ARB				26.11				26.08	26.43
2024-04-22	T	ARB	26.11	26.11	26.11	26.11	-0.02	1,100	8	26.10	26.39	1,000				100
2024-04-19	T	ARB	26.14	26.14	26.13	26.13	0.02	918	14		27.00	218	300			400
2024-04-18	T	ARB	26.13	26.13	26.13	26.13	0.02	141	2	26.09	26.44												100
2024-04-17	T	ARB	26.11	26.55	26.11	26.55	0.47	733	12	26.10	26.50	400	134			159
2024-04-16	T	ARB	26.08	26.08	26.08	26.08	-0.02	1,407	5	26.03	26.37	1,257				150
2024-04-15	T	ARB	26.09	26.09	26.09	26.09	-0.01	275	3	26.05	26.20		214					61
2024-04-12	T	ARB	26.10	26.10	26.10	26.10	-0.09	1,080	3	26.10	26.36	1,006									74
2024-04-11	T	ARB	26.24	26.25	26.19	26.19	0.09	4,769	13		26.25	4,240				225		1			300
2024-04-10	T	ARB	26.20	26.25	26.07	26.07	-0.13	146,013	60	26.06	26.38	13,700	130,635			2		39			1,637
2024-04-09	T	ARB						25	1	26.20	26.40					25
2024-04-08	T	ARB	26.20	26.21	26.20	26.21	0.01	852	9	26.20	26.40	500	100			200		52
2024-04-05	T	ARB	26.20	26.20	26.20	26.20	-0.02	1,930	9	26.20	26.39	1,812	2					70			3
2024-04-04	T	ARB	26.22	26.35	26.22	26.22	-0.18	1,673	10	26.20	26.40	1,600				55					18
2024-04-03	T	ARB	26.40	26.40	26.40	26.40		335	4	26.20	26.35	333						2
2024-04-02	T	ARB	26.20	26.40	26.20	26.40	0.10	871	11	26.40	26.51	600				100		1			95
2024-04-01	T	ARB	26.35	26.35	26.30	26.30	-0.10	1,677	11	26.20	26.58	1,501				150		26
2024-03-28	T	ARB	26.41	26.41	26.30	26.36	-0.04	4,500	14	26.35	26.45	3,773	500	53		75		99
2024-03-27	T	ARB	26.45	26.45	26.30	26.40	-0.05	1,459	11	26.30	26.49	910	500
2024-03-26	T	ARB	26.81	26.81	26.45	26.45		4,098	12	26.31	27.00	82	3,700			50		63			143
2024-03-25	T	ARB	26.50	26.50	26.37	26.37	-0.13	1,694	9	26.30	27.00	1,479				25	100	90
2024-03-22	T	ARB	26.34	26.50	26.34	26.50		592	9	26.50	27.00	200	200					64			3
2024-03-21	T	ARB	26.50	26.50	26.50	26.50		871	3	26.50	26.62	800
2024-03-20	T	ARB	26.34	26.50	26.32	26.32	-0.18	8,947	18	26.50	26.69	6,650	2,000	200				12
2024-03-19	T	ARB	26.40	26.50	26.40	26.50	0.10	2,546	11	26.50	26.62	2,000						1			365
2024-03-18	T	ARB	26.79	26.79	26.31	26.31	-0.09	370	6	26.30	26.68		22	100				46
2024-03-15	T	ARB	26.45	26.45	26.40	26.40		709	7	26.38	26.57	621				55		33
2024-03-14	T	ARB	26.48	26.50	26.35	26.40	-0.05	2,571	13	26.30	30.00	2,400
2024-03-13	T	ARB	26.45	26.45	26.45	26.45	-0.02	502	4	26.45	26.50	400				100		2
2024-03-12	T	ARB	26.22	26.47	26.22	26.47	0.05	1,344	9	26.23	26.50	1,000				250		1			93
2024-03-11	T	ARB	26.26	26.35	26.26	26.35	-0.07	915	8	26.30	26.50		19			200		95					600
2024-03-08	T	ARB	26.46	26.46	26.41	26.42	-0.03	2,078	7	26.15	30.00	1,366	600					43
2024-03-07	T	ARB	26.21	26.51	26.21	26.51	0.06	493	7	26.17	26.56		300			50					140
2024-03-06	T	ARB	26.41	26.45	26.41	26.45	0.20	274	3	26.27	26.62	200									74
2024-03-05	T	ARB	26.12	26.25	26.05	26.25	0.02	8,040	17	26.40	26.64	7,576	100	200		50	100	14
2024-03-04	T	ARB	26.35	26.64	26.34	26.64	0.41	1,820	22	26.23	26.67	29	1,000			150		50					500
2024-03-01	T	ARB	26.55	26.60	26.55	26.60	0.37	461	3	26.27	26.61		400					61
2024-02-29	T	ARB	26.25	26.25	26.21	26.23		1,815	10	26.10	30.00	1,600						60			88
2024-02-28	T	ARB	26.11	26.23	26.11	26.23	-0.03	3,187	10	26.10	26.25	2,950		100				66
2024-02-27	T	ARB	26.26	26.26	26.26	26.26	-0.01	1,319	7	26.10	26.31	1,100				50		34			85
2024-02-26	T	ARB	26.48	26.49	26.15	26.26	0.21	13,836	18	26.10	26.34	7,800	2,800	100		100		35			2,001
2024-02-23	T	ARB	26.10	26.10	26.05	26.05	-0.05	2,827	5	26.05	26.20	2,700						33			44
2024-02-22	T	ARB	26.10	26.10	26.10	26.10	0.04	1,740	8	26.10	26.24	1,500				150		13			77
2024-02-21	T	ARB						14	2	26.10	26.25							14
2024-02-20	T	ARB	26.09	26.09	26.06	26.06	0.06	490	6	26.05	30.00	100		200				41			80
2024-02-16	T	ARB	26.08	26.08	26.00	26.00	-0.03	413	4	26.00	26.10	395						18
2024-02-15	T	ARB	26.12	26.13	26.03	26.03	-0.07	7,375	29	25.95	30.00	7,000		200				1			172
2024-02-14	T	ARB	26.10	26.10	26.10	26.10	0.15	337	4	25.95	30.00	300				30					4
2024-02-13	T	ARB	26.11	26.11	25.95	25.95		5,654	12	25.95	26.09	2,446	3,000			25					160
2024-02-12	T	ARB	26.05	26.05	25.95	25.95		786	8	25.95	30.00	601	100					61			24
2024-02-09	T	ARB	26.05	26.05	25.95	25.95	-0.04	2,853	12	25.95	26.02	2,423	400								28
2024-02-08	T	ARB	25.90	26.10	25.90	25.99	0.03	1,343	4	25.90	30.00	200	1,100					43
2024-02-07	T	ARB	25.94	26.35	25.94	25.96	0.06	1,782	5	25.90	25.96	900	400	400							82
2024-02-06	T	ARB	25.94	25.94	25.94	25.94	0.04	229	6	25.90	25.94	10		100		90		27
2024-02-05	T	ARB	25.92	25.92	25.90	25.90		9,346	6	25.90	25.94	8,800		500		40					6
2024-02-02	T	ARB	25.90	25.94	25.90	25.90	0.04	1,105	12	25.90	25.94	900				20					100