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	V-TSX-V	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	V	ARCH	1.78	1.90	1.76	1.77	0.01	70,068	234	1.77	1.80	49,592	202	9,400	4,200			5,001			1,211
2024-05-02	V	ARCH	1.77	1.78	1.65	1.76	0.01	131,873	205	1.77	1.78	106,826		20,500	2,900		500	1,100			17
2024-05-01	V	ARCH	1.83	1.84	1.73	1.75	-0.04	29,712	112	1.75	1.78	23,730		1,600	1,000	77	400	2,701			189
2024-04-30	V	ARCH	1.84	1.90	1.56	1.87	0.02	144,101	601	1.79	1.89	84,744	3,100	31,700	9,300	5	4,700	7,201			3,166
2024-04-29	V	ARCH	1.92	1.92	1.81	1.85	-0.05	27,021	109	1.84	1.90	12,988		5,800	2,600			5,101			418
2024-04-26	V	ARCH	2.06	2.08	1.90	1.90	-0.12	24,096	99	1.90	1.99	21,760	1,000		600			600			116
2024-04-25	V	ARCH	2.17	2.17	2.00	2.02	-0.11	42,004	120	2.02	2.16	23,134	2,900	6,300	3,700		200	5,001			621
2024-04-24	V	ARCH	2.23	2.23	2.11	2.13	-0.09	43,485	110	2.12	2.24	23,200	200	10,100	1,900		600	5,800			1,495
2024-04-23	V	ARCH	2.33	2.33	2.21	2.22	-0.09	32,594	93	2.22	2.29	25,125	400	5,000	500			1,300			14
2024-04-22	V	ARCH	2.33	2.37	2.29	2.31	-0.07	19,546	71	2.31	2.33	18,630					300	401			165
2024-04-19	V	ARCH	2.39	2.39	2.34	2.37	-0.01	21,070	70	2.36	2.40	14,000	300	2,800	2,400	67	700	601			13
2024-04-18	V	ARCH	2.39	2.40	2.35	2.37	-0.01	31,367	95	2.37	2.40	23,812		4,400	2,000		300	800			5
2024-04-17	V	ARCH	2.39	2.39	2.36	2.38	0.03	12,804	47	2.38	2.39	8,600		1,400	1,700	82	800	101			18
2024-04-16	V	ARCH	2.39	2.39	2.35	2.35	-0.03	47,573	102	2.35	2.39	32,610	400	5,800	2,100		400	5,800			413
2024-04-15	V	ARCH	2.40	2.40	2.35	2.37		19,964	60	2.37	2.41	11,350			1,100		700	6,801			13
2024-04-12	V	ARCH	2.37	2.40	2.36	2.37		17,440	60	2.37	2.40	11,700		1,700	1,800		400	1,801			29
2024-04-11	V	ARCH	2.38	2.38	2.36	2.37	0.01	9,752	43	2.37	2.38	5,700		700	2,200		100	1,000			52
2024-04-10	V	ARCH	2.41	2.41	2.34	2.36	-0.04	68,166	149	2.36	2.37	45,900	300	8,500	4,800	55	600	7,000			467
2024-04-09	V	ARCH	2.38	2.41	2.34	2.40	0.03	94,826	191	2.40	2.42	67,133	6,500	11,800	4,900	55	900	3,318			74
2024-04-08	V	ARCH	2.38	2.41	2.37	2.37		39,204	126	2.36	2.37	31,523	300	5,000	1,100		900	16			260
2024-04-05	V	ARCH	2.37	2.40	2.36	2.37		25,687	80	2.37	2.42	13,900	300	6,700	1,800		200	2,201			475
2024-04-04	V	ARCH	2.41	2.41	2.37	2.37	-0.02	11,767	63	2.37	2.42	4,701		3,200	2,100			1,300			464
2024-04-03	V	ARCH	2.41	2.45	2.38	2.39		69,902	102	2.39	2.42	47,203	100	5,000	3,200		2,300	11,901			153
2024-04-02	V	ARCH	2.43	2.43	2.36	2.40	0.10	81,320	163	2.40	2.41	61,500	1,600	5,700	3,000	40	600	5,000			416
2024-04-01	V	ARCH	2.23	2.33	2.23	2.30	0.06	47,031	131	2.30	2.37	38,650		1,100	3,900			1,801			1,389
2024-03-28	V	ARCH	2.18	2.33	2.11	2.24	0.04	63,692	130	2.24	2.29	46,008	1,600	100	7,400		1,800	6,101			683
2024-03-27	V	ARCH	2.41	2.41	2.20	2.20	-0.17	60,880	86	2.25	2.33	48,817	100	9,400	800	78	100	900			492
2024-03-26	V	ARCH	2.44	2.44	2.36	2.37	-0.06	23,329	67	2.37	2.44	13,290	100	6,500	1,200		100	1,601			530
2024-03-25	V	ARCH	2.45	2.47	2.43	2.43	-0.02	13,070	42	2.43	2.46	10,820		600	1,000						650
2024-03-22	V	ARCH	2.45	2.46	2.42	2.45	-0.01	29,814	56	2.45	2.46	11,418	1,000	11,400	900	76	800	3,202			143
2024-03-21	V	ARCH	2.49	2.49	2.425	2.46	0.03	40,425	99	2.46	2.50	13,246	300	6,500	2,000	100	1,700	2,900			8,129
2024-03-20	V	ARCH	2.46	2.48	2.42	2.43	-0.04	35,619	72	2.43	2.48	16,690	600	12,710	500		1,100	2,101			1,618
2024-03-19	V	ARCH	2.55	2.55	2.36	2.48	-0.01	109,734	189	2.46	2.48	71,456	400	19,800	6,000		2,000	5,229			1,220
2024-03-18	V	ARCH	2.38	2.56	2.30	2.49	0.29	266,395	335	2.47	2.49	180,099	1,600	41,820	9,500	90	1,000	12,600			14,395
2024-03-15	V	ARCH	2.01	2.20	2.01	2.20	0.20	137,565	178	2.20	2.28	90,210	500	34,000	6,200	1	100	5,102			1,090
2024-03-14	V	ARCH	1.88	2.00	1.88	2.00	0.11	75,271	131	1.99	2.00	42,817	5,300	900	7,700	55	200	5,711			3,997
2024-03-13	V	ARCH	1.82	1.89	1.79	1.88	0.14	23,254	52	1.88	1.98	7,818	900	5,500	700	60		100			3,095
2024-03-12	V	ARCH	1.79	1.80	1.69	1.74	-0.03	33,052	82	1.74	1.80	22,583			5,500		100	4,631			146
2024-03-11	V	ARCH	1.75	1.77	1.75	1.77	0.02	26,836	24	1.75	1.77	24,729				1		2,100			1
2024-03-08	V	ARCH	1.75	1.75	1.72	1.75	0.02	20,205	38	1.74	1.75	19,085				88		1,001			16
2024-03-07	V	ARCH	1.56	1.75	1.555	1.75	0.19	162,181	237	1.70	1.75	86,600	5,200	14,900	18,300	1	1,200	23,100			4,315
2024-03-06	V	ARCH	1.52	1.57	1.52	1.56		23,419	31	1.54	1.56	15,800		2,400	1,500	50		3,600			69
2024-03-05	V	ARCH	1.56	1.56	1.54	1.56	0.01	13,368	24	1.55	1.57	8,700	800	1,500				2,100			200
2024-03-04	V	ARCH	1.54	1.55	1.52	1.55	0.03	20,575	49	1.55	1.58	12,975	900	5,000	800	54	200	150			494
2024-03-01	V	ARCH	1.51	1.53	1.50	1.52	0.03	5,345	14	1.50	1.52	4,045			100		100	1,100
2024-02-29	V	ARCH	1.50	1.53	1.46	1.49	0.01	67,646	77	1.49	1.65	40,898		5,300	4,300		800	9,600			52
2024-02-28	V	ARCH	1.60	1.60	1.48	1.48	-0.12	74,320	55	1.48	1.55	31,100	900	6,600	29,200			1,200			310
2024-02-27	V	ARCH	1.56	1.69	1.55	1.61	0.07	116,930	165	1.60	1.62	70,200	1,600	15,400	4,600	175	100	13,500			450
2024-02-26	V	ARCH	1.53	1.54	1.52	1.53	0.01	4,336	16	1.54	1.59	3,764			300	66		100			100
2024-02-23	V	ARCH	1.49	1.52	1.49	1.51	0.02	15,881	30	1.52	1.53	15,000			600						71
2024-02-22	V	ARCH	1.47	1.51	1.41	1.49	0.04	76,762	106	1.49	1.53	51,000	700	6,300	4,100		100	14,200			362
2024-02-21	V	ARCH	1.46	1.47	1.43	1.45	0.01	17,402	38	1.45	1.47	15,500		400	900		200	400			1
2024-02-20	V	ARCH	1.38	1.45	1.38	1.44	0.02	17,984	39	1.44	1.45	16,650	100		800		300				109
2024-02-16	V	ARCH	1.42	1.42	1.39	1.42	0.02	14,797	34	1.41	1.42	13,900	100				700				5
2024-02-15	V	ARCH	1.38	1.41	1.38	1.40	0.02	16,234	44	1.40	1.46	12,600	100	1,700	1,800						34
2024-02-14	V	ARCH	1.41	1.41	1.37	1.38	-0.02	7,400	15	1.37	1.38	7,300									100
2024-02-13	V	ARCH	1.44	1.44	1.40	1.41	-0.01	6,901	13	1.40	1.42	5,800	100	900				51
2024-02-12	V	ARCH	1.46	1.47	1.42	1.43		15,286	37	1.42	1.44	11,747		1,000	1,100			1,300			71
2024-02-09	V	ARCH	1.47	1.47	1.43	1.43	-0.02	13,100	19	1.43	1.47	8,300			2,000		100	2,600					100
2024-02-08	V	ARCH	1.42	1.47	1.38	1.45	0.05	86,242	175	1.45	1.47	50,500	1,300	19,400	5,300		800	5,400			203
2024-02-07	V	ARCH	1.42	1.42	1.37	1.40	0.01	15,388	85	1.40	1.42	14,800			300		100	100			88
2024-02-06	V	ARCH	1.44	1.44	1.38	1.39		24,145	108	1.39	1.44	22,745	100	500	500		200				100
2024-02-05	V	ARCH	1.40	1.42	1.39	1.39	-0.01	12,077	59	1.39	1.46	9,600	1,700		400			100			227