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
2024-04-26	V	ARIC	0.63	0.63	0.59	0.61		191,594	117	0.59	0.61	107,900	7,000	10,000	42,000		2,000	21,500			301			500
2024-04-25	V	ARIC	0.63	0.65	0.60	0.62	-0.03	678,187	276	0.61	0.62	390,325	30,500	26,000	134,500	550	7,500	88,000			100
2024-04-24	V	ARIC	0.61	0.69	0.61	0.65	0.03	492,012	142	0.64	0.69	271,999	32,000	42,500	53,000	200	2,500	89,000			593
2024-04-23	V	ARIC	0.64	0.65	0.60	0.62	-0.03	548,911	224	0.61	0.64	322,356	27,500	65,500	74,500	900	4,500	27,500			5,633			19,400
2024-04-22	V	ARIC	0.67	0.68	0.62	0.65	-0.02	814,444	274	0.64	0.65	414,890	29,000	73,575	153,000	350	14,500	122,500			1,186			5,000
2024-04-19	V	ARIC	0.74	0.75	0.67	0.67	-0.10	749,785	292	0.67	0.68	363,519	22,300	127,898	127,000	500	16,000	58,500			6,141			18,500
2024-04-18	V	ARIC	0.64	0.78	0.61	0.78	0.11	2,690,267	880	0.76	0.78	1,451,929	207,000	261,560	325,500	7,901	32,000	297,000			18,999			37,921
2024-04-17	V	ARIC	0.78	0.80	0.67	0.69	-0.09	1,163,573	347	0.68	0.73	845,234	32,579	96,200	79,500	800		94,500			2,600			200
2024-04-16	V	ARIC	0.79	0.85	0.77	0.78	-0.01	769,240	219	0.77	0.79	417,973	7,500	165,670	47,000	300	500	114,000			12,116
2024-04-15	V	ARIC	0.80	0.80	0.78	0.78	-0.02	212,348	98	0.78	0.80	138,333	1,000	28,500	11,000	400		28,500			3,980
2024-04-12	V	ARIC	0.82	0.83	0.78	0.78	-0.05	453,346	158	0.78	0.82	355,831	8,000	29,000	43,000	408	500	12,920			2,487
2024-04-11	V	ARIC	0.83	0.83	0.78	0.83	-0.01	509,484	274	0.79	0.83	357,160	29,300	56,000	19,000	800	2,000	16,000			28,336
2024-04-10	V	ARIC	0.76	0.85	0.74	0.85	0.09	448,240	196	0.83	0.86	292,369	12,000	52,075	23,500	712	3,500	42,000			12,498		2,000	5,399
2024-04-09	V	ARIC	0.84	0.84	0.76	0.77	-0.045	564,710	291	0.76	0.81	338,372	20,500	67,200	70,000	293	6,000	31,062			29,955			33
2024-04-08	V	ARIC	0.86	0.88	0.79	0.80	-0.06	1,367,853	484	0.80	0.83	890,473	58,000	143,938	65,500	420	16,500	59,500			112,801			500
2024-04-05	V	ARIC	0.82	0.88	0.78	0.86	0.08	792,446	352	0.85	0.86	525,959	6,000	40,610	149,000	1,780	3,000	61,000			1,661			500
2024-04-04	V	ARIC	0.82	0.82	0.74	0.78	-0.01	1,958,697	475	0.78	0.84	1,360,386	43,500	127,815	208,000	1,000	5,500	131,500			52,882			4,000
2024-04-03	V	ARIC	0.88	0.88	0.79	0.80	0.01	1,234,919	430	0.79	0.80	875,345	18,500	104,684	51,500	910	18,500	74,000			78,099			150
2024-04-02	V	ARIC	0.83	0.85	0.78	0.80	-0.03	601,711	307	0.79	0.80	377,800	21,000	67,500	58,500	250	500	29,500			25,623		4,000	6,814
2024-04-01	V	ARIC	0.78	0.935	0.78	0.83		2,025,130	1,005	0.81	0.83	861,145	72,000	369,000	291,500	1,495	35,000	256,159			106,333		6,000	3,500
2024-03-28	V	ARIC	0.85	0.93	0.77	0.83		2,397,531	634	0.79	0.84	1,101,619	38,179	538,841	204,000	2,930	46,000	186,000			228,481		24,000	20,600
2024-03-27	V	ARIC	0.97	1.02	0.83	0.83	-0.15	2,537,516	1,015	0.83	0.86	1,186,748	53,105	594,584	95,500	6,344	21,500	194,741			263,816		11,000	52,100
2024-03-26	V	ARIC	0.83	1.04	0.83	0.98	0.18	7,392,664	3,357	0.96	1.01	3,158,705	800,030	1,201,073	444,500	7,091	149,000	562,187			594,479		47,500	94,238
2024-03-25	V	ARIC	0.90	1.10	0.71	0.80	0.40	9,209,951	3,303	0.78	0.82	4,870,136	454,808	1,449,605	793,000	11,975	189,500	968,854			378,357
2024-03-22	V	ARIC	0.385	0.42	0.35	0.40	0.01	1,118,994	351	0.35	0.40	710,210	35,000	133,000	92,000	851		82,000			59,277
2024-03-21	V	ARIC	0.40	0.42	0.35	0.39	0.03	2,043,156	606	0.38	0.40	1,394,176	43,500	146,944	115,500	2,354	5,500	250,000			73,892
2024-03-20	V	ARIC	0.30	0.375	0.295	0.36	0.06	1,696,779	390	0.36	0.375	985,774	88,750	19,982	78,500	1,805	101,000	337,444			70,283			10,000
2024-03-19	V	ARIC	0.25	0.30	0.24	0.30	0.045	2,978,128	242	0.275	0.31	2,514,840	93,500	96,000	54,000	400	78,500	138,500			538
2024-03-18	V	ARIC	0.24	0.28	0.205	0.255	0.075	3,071,598	332	0.245	0.255	2,387,916	82,400	159,500	153,500	1,283	12,500	240,482			27,621
2024-03-15	V	ARIC	0.18	0.18	0.18	0.18		108,222	9	0.16	0.18	107,500						500
2024-03-14	V	ARIC	0.18	0.18	0.165	0.165	-0.015	52,000	11	0.165	0.18	16,900			16,500			18,500			100
2024-03-13	V	ARIC						27	2	0.165	0.18	25
2024-03-12	V	ARIC	0.17	0.18	0.17	0.18		75,839	11	0.165	0.18	36,000	2,000	15,000	12,000			10,500			339
2024-03-11	V	ARIC	0.18	0.18	0.16	0.18	-0.005	32,460	10	0.165	0.18	29,000			1,000	350		1,500			111
2024-03-08	V	ARIC	0.16	0.185	0.16	0.165		40,500	12	0.165	0.185	39,850			500	150
2024-03-07	V	ARIC	0.16	0.165	0.15	0.165	0.01	110,260	21	0.155	0.165	103,260	1,000		2,000			4,000
2024-03-06	V	ARIC	0.14	0.155	0.14	0.145	-0.01	42,100	14	0.12	0.16	25,000	1,000	15,000	500						500
2024-03-05	V	ARIC	0.135	0.155	0.13	0.155	0.02	37,010	20	0.12	0.16	17,010	2,000		1,000			14,000			3,000
2024-03-04	V	ARIC	0.13	0.135	0.13	0.135	0.005	114,301	13	0.13	0.135	114,000
2024-03-01	V	ARIC	0.13	0.13	0.13	0.13		1,548	2	0.12	0.13	1,500
2024-02-29	V	ARIC	0.13	0.13	0.13	0.13	-0.005	8,000	2	0.115	0.13	8,000
2024-02-28	V	ARIC						8	2	0.115	0.13			4				4
2024-02-27	V	ARIC	0.135	0.135	0.135	0.135		8,000	1	0.11	0.135	8,000
2024-02-26	V	ARIC	0.135	0.135	0.135	0.135		15,820	3	0.11	0.135	15,820
2024-02-23	V	ARIC	0.135	0.135	0.135	0.135	-0.005	2,900	3	0.12	0.135	2,500
2024-02-22	V	ARIC	0.13	0.14	0.125	0.14	0.01	865,610	11	0.115	0.14	865,010				500					100
2024-02-21	V	ARIC	0.125	0.13	0.125	0.13	0.01	59,418	20	0.13	0.135	50,500			1,000		500	7,000
2024-02-20	V	ARIC						8	1	0.12	0.135
2024-02-16	V	ARIC	0.12	0.12	0.12	0.12		5,000	2	0.12	0.135		2,500		2,500
2024-02-15	V	ARIC				0.12				0.12	0.135
2024-02-14	V	ARIC				0.12				0.11	0.135
2024-02-13	V	ARIC				0.12				0.11	0.135
2024-02-12	V	ARIC	0.12	0.12	0.12	0.12		120,400	8	0.11	0.135	58,500		11,400	9,500			41,000
2024-02-09	V	ARIC	0.115	0.13	0.115	0.13	0.02	33,500	14	0.12	0.13	15,000	500	500	7,000			10,500
2024-02-08	V	ARIC	0.11	0.11	0.11	0.11		2,678	2	0.11	0.12	2,678
2024-02-07	V	ARIC				0.11				0.11	0.12
2024-02-06	V	ARIC	0.11	0.11	0.11	0.11		81,500	2	0.11	0.12	81,500
2024-02-05	V	ARIC	0.12	0.12	0.11	0.11	-0.01	78,967	15	0.11	0.12	65,967			5,500			7,500
2024-02-02	V	ARIC	0.12	0.12	0.12	0.12		1,792	2	0.115	0.13	1,792
2024-02-01	V	ARIC	0.12	0.12	0.115	0.115	-0.005	32,000	5	0.115	0.13	22,000						10,000
2024-01-31	V	ARIC	0.12	0.125	0.12	0.12		65,192	9	0.12	0.125	40,000		15,000	4,500	192		5,500
2024-01-30	V	ARIC	0.12	0.12	0.12	0.12	-0.01	65,250	9	0.12	0.125	41,750		15,000				8,500
2024-01-29	V	ARIC	0.13	0.13	0.12	0.13	0.01	75,418	13	0.12	0.13	53,500		2,000		192		19,500