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	ARG	1.73	1.78	1.73	1.78	0.06	282,961	489	1.76	1.78	127,897	22,650	41,200	7,600	111	55,900	6,801			16,945
2024-04-25	T	ARG	1.66	1.76	1.66	1.73	0.05	605,691	767	1.69	1.75	353,812	60,759	54,000	19,200	198	75,100	29,400			10,166
2024-04-24	T	ARG	1.68	1.71	1.67	1.68	-0.03	190,157	398	1.68	1.74	68,053	28,700	21,700	22,600	228	17,500	18,600			10,646			500
2024-04-23	T	ARG	1.66	1.72	1.65	1.71		336,537	539	1.68	1.72	166,671	39,500	25,900	2,900	92	73,200	17,800			6,969			100
2024-04-22	T	ARG	1.72	1.73	1.66	1.71	-0.01	477,517	1,105	1.70	1.73	270,787	45,304	35,564	19,900	2,484	64,500	18,915			13,211			304
2024-04-19	T	ARG	1.75	1.77	1.72	1.72	-0.05	307,456	823	1.72	1.74	111,729	37,300	12,640	43,500	287	47,100	34,809			17,365
2024-04-18	T	ARG	1.75	1.80	1.73	1.77	0.05	412,270	759	1.74	1.78	233,348	47,700	41,103	3,700	456	49,100	21,402			6,155
2024-04-17	T	ARG	1.72	1.76	1.70	1.72		418,116	629	1.71	1.73	239,921	27,390	38,456	4,900	135	84,900	5,101			7,592			800
2024-04-16	T	ARG	1.72	1.72	1.655	1.72	-0.02	646,206	1,203	1.70	1.72	352,864	92,378	40,908	35,700	2,942	91,100	14,523			9,119			900
2024-04-15	T	ARG	1.71	1.76	1.68	1.74	0.06	637,286	1,450	1.72	1.74	375,972	82,765	32,339	31,300	673	52,600	17,576			18,849		1,300
2024-04-12	T	ARG	1.72	1.75	1.65	1.68	-0.02	612,661	993	1.67	1.70	308,256	96,661	61,500	48,900	3,003	57,200	21,102			4,633		5,100
2024-04-11	T	ARG	1.70	1.73	1.67	1.70		667,185	993	1.67	1.72	343,734	84,503	53,629	23,500	4,935	81,900	35,001			33,636
2024-04-10	T	ARG	1.63	1.72	1.60	1.70	0.08	671,273	1,245	1.69	1.72	392,050	107,440	18,904	37,200	468	75,300	25,401			4,822			700
2024-04-09	T	ARG	1.61	1.66	1.58	1.62	0.03	463,807	717	1.60	1.63	263,067	79,943	22,800	17,700	245	37,800	32,801			7,116			1,400
2024-04-08	T	ARG	1.56	1.63	1.56	1.59	0.03	518,990	999	1.57	1.60	267,663	64,695	38,100	9,500	129	112,078	16,900			8,854			300
2024-04-05	T	ARG	1.59	1.59	1.53	1.56	-0.03	213,982	626	1.56	1.59	93,995	26,905	18,775	10,000	37	26,400	13,800			16,705
2024-04-04	T	ARG	1.60	1.63	1.58	1.59		495,773	1,326	1.58	1.59	238,699	68,490	28,100	38,900	386	64,800	43,603			8,119		100	275
2024-04-03	T	ARG	1.56	1.60	1.56	1.59	0.04	364,863	565	1.59	1.60	230,174	25,800	30,900	10,100	578	51,600	10,501			3,880			800
2024-04-02	T	ARG	1.57	1.60	1.55	1.55	-0.01	201,678	330	1.55	1.58	126,765	18,351	24,700	13,200	169	6,600	10,000			881			100
2024-04-01	T	ARG	1.55	1.59	1.525	1.56	0.01	329,543	606	1.55	1.58	179,666	25,079	10,600	6,200	136	41,300	32,401			32,075			300
2024-03-28	T	ARG	1.50	1.55	1.48	1.55	0.05	381,938	605	1.50	1.55	274,772	30,600	29,442	20,400	5,252	2,800	2,501			9,837
2024-03-27	T	ARG	1.50	1.52	1.48	1.50		337,052	381	1.50	1.52	191,551	48,100	21,800	11,100	449	39,300	21,301			752			800
2024-03-26	T	ARG	1.49	1.53	1.48	1.50		334,416	507	1.50	1.52	191,034	42,300	18,444	17,000	4,124	35,600	17,701			6,285		600	50
2024-03-25	T	ARG	1.48	1.50	1.47	1.50	0.02	322,727	947	1.48	1.50	237,995	25,600	5,190	13,200	637	22,000	5,101			11,065
2024-03-22	T	ARG	1.47	1.49	1.45	1.48	0.01	382,137	1,091	1.46	1.48	252,402	19,056	24,783	7,600	233	40,400	10,921			15,692
2024-03-21	T	ARG	1.49	1.50	1.46	1.47	-0.03	311,359	1,120	1.47	1.48	176,724	46,180	31,428	9,100	304	20,400	800			14,190
2024-03-20	T	ARG	1.51	1.51	1.46	1.50		503,742	1,056	1.46	1.51	300,013	38,912	49,124	22,100	1,582	43,600	28,801			13,697			1,500
2024-03-19	T	ARG	1.49	1.53	1.48	1.50	0.01	378,578	767	1.48	1.50	254,182	48,999	18,200	3,600	627	34,400	7,202			10,880
2024-03-18	T	ARG	1.47	1.51	1.44	1.49	0.05	870,384	1,879	1.49	1.51	435,412	144,482	64,489	20,100	2,606	89,900	64,483			29,930		700	4,400
2024-03-15	T	ARG	1.35	1.45	1.35	1.44	0.09	1,253,580	1,844	1.43	1.44	676,138	173,676	68,720	100,200	849	130,600	39,901			38,563		6,700	5,500
2024-03-14	T	ARG	1.34	1.39	1.34	1.35	0.02	1,195,177	862	1.33	1.35	650,380	107,613	28,500	55,600	234	161,500	50,601			127,520			1,300
2024-03-13	T	ARG	1.30	1.35	1.29	1.33	0.05	977,591	814	1.33	1.34	535,721	60,440	60,957	5,300	76	101,900	32,500			174,669			2,600
2024-03-12	T	ARG	1.29	1.30	1.26	1.28		216,591	422	1.26	1.28	75,685	42,185	4,800	13,700	122	32,300	30,802			13,089			1,300
2024-03-11	T	ARG	1.28	1.29	1.26	1.29	0.02	366,649	525	1.28	1.29	161,621	43,590	42,882	1,200	72	66,800	8,400			21,312
2024-03-08	T	ARG	1.29	1.31	1.255	1.27	-0.04	353,909	746	1.27	1.28	227,585	32,708	13,600	18,800	245	27,900	23,500			5,319
2024-03-07	T	ARG	1.31	1.34	1.285	1.31		522,090	571	1.30	1.31	289,627	57,683	51,990	12,100	127	27,400	23,200			38,847
2024-03-06	T	ARG	1.32	1.34	1.31	1.31	-0.02	192,030	435	1.31	1.35	103,957	29,300	20,700	3,300	2	15,100	2,000			16,241
2024-03-05	T	ARG	1.36	1.36	1.32	1.33	-0.06	164,131	298	1.32	1.34	84,612	18,300	25,000	1,500	535	13,500	13,400			3,482			800
2024-03-04	T	ARG	1.38	1.40	1.37	1.39	0.02	503,080	419	1.39	1.40	305,992	27,250	35,220	8,400	302	57,300	7,401			60,186
2024-03-01	T	ARG	1.34	1.37	1.33	1.37	0.03	161,929	406	1.36	1.37	74,627	8,800	31,145	9,000	238	23,500				12,919
2024-02-29	T	ARG	1.33	1.36	1.33	1.34	0.02	148,325	268	1.33	1.35	89,286	11,900	25,100	8,300	55	3,000	7,500			2,251
2024-02-28	T	ARG	1.32	1.32	1.30	1.32	0.01	51,655	109	1.31	1.32	31,068	8,100	6,400	500	90	4,900	101			312
2024-02-27	T	ARG	1.30	1.32	1.30	1.31	-0.01	165,995	177	1.31	1.32	106,027	14,000	13,300	100	76	32,000	1			491
2024-02-26	T	ARG	1.31	1.32	1.28	1.32	0.03	232,094	250	1.31	1.32	150,719	13,000	37,600	4,000	7	9,600	3,102			11,058			1,800
2024-02-23	T	ARG	1.29	1.30	1.28	1.29	-0.01	215,807	410	1.29	1.31	107,022	29,100	34,800	4,900	4	20,700	8,800			3,020
2024-02-22	T	ARG	1.30	1.32	1.28	1.30	-0.01	165,483	352	1.29	1.32	80,606	20,610	15,600	4,500	140	21,900	7,000			11,569
2024-02-21	T	ARG	1.28	1.31	1.28	1.31	0.03	241,016	421	1.30	1.32	107,796	37,042	33,400	900	7	50,200	5,801			4,673
2024-02-20	T	ARG	1.30	1.33	1.28	1.28	-0.02	178,141	234	1.28	1.29	115,068	16,500	23,588	2,900	184	15,500	3,501			656
2024-02-16	T	ARG	1.29	1.33	1.29	1.29	0.01	218,054	261	1.28	1.33	140,887	22,500	6,105	800	554	37,913	5,400			3,546
2024-02-15	T	ARG	1.27	1.30	1.27	1.28	0.03	172,337	237	1.27	1.30	113,130	11,200	13,900	2,500	41	14,000	7,201			9,437
2024-02-14	T	ARG	1.25	1.28	1.25	1.25	0.02	117,891	179	1.24	1.28	60,584	12,900	6,800	800	168	16,200	9,001			10,551
2024-02-13	T	ARG	1.23	1.25	1.23	1.23	-0.02	215,187	230	1.23	1.25	146,456	20,120	7,400	1,900	10	34,200	4,900			142
2024-02-12	T	ARG	1.25	1.26	1.24	1.25	0.01	113,268	158	1.24	1.26	81,646	13,350	5,998	8,900		2,500	601			170
2024-02-09	T	ARG	1.26	1.26	1.24	1.24	-0.02	135,730	215	1.23	1.27	71,515	13,527	23,000	7,000	187	13,500	4,600			2,310
2024-02-08	T	ARG	1.25	1.27	1.25	1.26	0.01	127,161	116	1.26	1.28	32,047	6,200	12,000		312	58,600	7,900			10,054
2024-02-07	T	ARG	1.28	1.29	1.23	1.25	-0.02	338,305	317	1.25	1.27	220,396	24,600	20,300	13,300		34,700	13,500			6,359		200
2024-02-06	T	ARG	1.24	1.28	1.24	1.27	0.03	89,225	242	1.27	1.29	64,523	3,100	5,400		93	1,196	14,101			378
2024-02-05	T	ARG	1.26	1.27	1.22	1.24	-0.03	328,358	397	1.24	1.29	167,125	55,070	20,500	4,000	311	45,000	14,903			2,886		200
2024-02-02	T	ARG	1.30	1.30	1.26	1.27	-0.03	178,536	260	1.26	1.33	100,347	23,200	14,363	500	110	36,500	2,600			688
2024-02-01	T	ARG	1.29	1.32	1.29	1.30	0.01	236,178	482	1.29	1.33	97,760	59,100	31,926	13,100	5	26,300	6,957			559
2024-01-31	T	ARG	1.32	1.32	1.29	1.29	-0.03	91,936	138	1.29	1.33	57,384	11,253	12,400		81	7,400	3,100			70
2024-01-30	T	ARG	1.33	1.33	1.31	1.32	-0.01	93,446	109	1.32	1.34	39,167	14,100	11,900	2,000	92	20,600	5,301			141
2024-01-29	T	ARG	1.31	1.34	1.27	1.33	0.03	198,963	236	1.31	1.34	118,625	27,900	19,925	100	78	18,400	11,101			2,679