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
2025-07-18	V	ARIC	0.57	0.59	0.54	0.57		441,662	151	0.56	0.60	205,243	6,748	69,200	62,000			89,000			2,100		5,000
2025-07-17	V	ARIC	0.59	0.59	0.55	0.57	-0.04	764,378	149	0.57	0.60	291,391		137,500	267,500		1,000	60,000			1,632		4,000
2025-07-16	V	ARIC	0.62	0.62	0.60	0.61	-0.01	211,540	89	0.60	0.63	141,494	3,000	16,300	36,000		5,500	6,500			931		1,000
2025-07-15	V	ARIC	0.65	0.65	0.61	0.62	-0.01	252,155	79	0.60	0.63	174,050	13,174	7,500	26,500	400	2,000	18,000			531		10,000
2025-07-14	V	ARIC	0.63	0.65	0.61	0.64	0.01	445,074	162	0.60	0.63	106,907	21,986	50,000	132,500		14,500	95,000			700		21,500
2025-07-11	V	ARIC	0.64	0.64	0.62	0.63	0.01	169,579	60	0.60	0.63	118,000	4,084	12,500	17,000		1,000	13,000			2,246
2025-07-10	V	ARIC	0.62	0.64	0.62	0.62		194,939	78	0.62	0.65	149,639	3,000	8,700	8,000	400	3,000	19,500			1,100
2025-07-09	V	ARIC	0.63	0.64	0.62	0.63	0.01	72,543	39	0.60	0.63	12,537	10,500	8,500	16,000		2,500	20,000			1,506
2025-07-08	V	ARIC	0.63	0.63	0.62	0.62	-0.02	146,814	79	0.62	0.63	111,751	4,750	6,350	7,500		3,500	9,500			1,013		2,000
2025-07-07	V	ARIC	0.62	0.64	0.60	0.63	0.04	240,244	123	0.60	0.64	116,906	31,000	49,750	20,500	246	8,500	6,500			1,537		5,000
2025-07-04	V	ARIC	0.60	0.60	0.59	0.60	0.01	24,000	15	0.57	0.60	13,000			4,000			3,500			2,000
2025-07-03	V	ARIC	0.58	0.60	0.57	0.57	-0.01	93,200	26	0.57	0.63	51,000	1,300	29,000	5,000	400		6,000			250
2025-07-02	V	ARIC	0.61	0.64	0.58	0.61	0.01	326,083	93	0.58	0.62	227,938	10,500	8,600	42,500	300	500	29,500					4,000
2025-06-30	V	ARIC	0.61	0.61	0.59	0.60	0.01	76,776	22	0.59	0.64	65,865	244		10,000	167		500
2025-06-27	V	ARIC	0.62	0.63	0.59	0.59	-0.04	350,599	92	0.59	0.61	176,829	1,500	50,639	52,000			56,000			7,795		5,000
2025-06-26	V	ARIC	0.64	0.65	0.62	0.63	-0.01	348,420	133	0.62	0.63	232,892	11,512	21,000	39,000	300	17,500	15,500			3,911		4,000
2025-06-25	V	ARIC	0.56	0.67	0.56	0.64	0.12	2,282,625	589	0.62	0.64	1,377,513	58,332	196,300	274,000	32,496	48,000	228,000			4,549		62,000
2025-06-24	V	ARIC	0.54	0.54	0.52	0.52	-0.01	50,496	21	0.52	0.55	13,300	96	28,500	6,000			2,500			100
2025-06-23	V	ARIC	0.54	0.55	0.53	0.53	-0.01	107,652	40	0.52	0.53	59,200	9,000	5,000	15,000	400	3,000	15,500			200
2025-06-20	V	ARIC	0.52	0.54	0.51	0.54	0.02	114,654	42	0.51	0.54	57,859	894	28,000	1,000		500	19,448			1,845		5,000
2025-06-19	V	ARIC	0.52	0.54	0.51	0.54	0.01	11,250	11	0.52	0.56	5,500	500	5,000							250
2025-06-18	V	ARIC	0.54	0.54	0.51	0.53	-0.01	171,594	51	0.52	0.56	63,189		39,500	5,000		500	52,000					10,000
2025-06-17	V	ARIC	0.56	0.56	0.54	0.55		101,916	54	0.53	0.56	74,500	624	1,600	17,500			7,000			692
2025-06-16	V	ARIC	0.56	0.56	0.53	0.55	-0.02	264,659	67	0.54	0.56	76,625	6,146	100,830	57,000			22,000			883
2025-06-13	V	ARIC	0.58	0.59	0.55	0.56	-0.01	136,735	57	0.56	0.57	51,306	19,500	23,929	33,000			6,500			500			1,500
2025-06-12	V	ARIC	0.54	0.58	0.54	0.57	0.04	296,059	77	0.56	0.58	223,617	12,778	5,200	23,500	1	5,000	22,000			640		3,000
2025-06-11	V	ARIC	0.54	0.54	0.52	0.52	-0.01	143,813	57	0.51	0.54	34,873	20,500	15,500	21,000			41,500			510		5,500	4,000
2025-06-10	V	ARIC	0.53	0.54	0.53	0.54	0.01	324,011	85	0.51	0.54	238,289	12,052	500	32,000	776		14,000			1,894		23,000
2025-06-09	V	ARIC	0.50	0.53	0.50	0.52	0.035	282,430	136	0.51	0.53	125,928	32,220	36,300	52,000	110	7,500	23,000			1,964		2,500
2025-06-06	V	ARIC	0.52	0.52	0.485	0.485	-0.035	197,269	80	0.485	0.50	82,600	3,200	15,050	26,500	100		46,922			397		22,000
2025-06-05	V	ARIC	0.51	0.52	0.49	0.52	0.025	263,390	80	0.49	0.52	150,700	24,580	18,820	31,000	3,790		33,500			500
2025-06-04	V	ARIC	0.47	0.495	0.47	0.495	0.035	155,650	44	0.495	0.50	83,000	8,000	23,550	12,500			28,500			100
2025-06-03	V	ARIC	0.465	0.47	0.455	0.465	0.005	146,802	65	0.46	0.48	86,200		2,000	37,500			13,607			607		6,000
2025-06-02	V	ARIC	0.48	0.485	0.455	0.46	-0.01	792,544	228	0.46	0.48	401,344	31,000	77,500	74,500		26,500	147,500			13,200		10,000
2025-05-30	V	ARIC	0.51	0.51	0.465	0.47	-0.025	307,389	137	0.47	0.48	191,700		19,000	36,000		7,500	28,500			21,430
2025-05-29	V	ARIC	0.49	0.52	0.47	0.495	0.065	1,014,902	233	0.49	0.51	677,850	16,482	96,500	70,500	500	6,000	95,000			920		50,500
2025-05-28	V	ARIC	0.44	0.44	0.43	0.435	0.005	89,682	26	0.43	0.435	69,700		11,200	5,000			3,500			201
2025-05-27	V	ARIC	0.46	0.46	0.425	0.43	-0.02	115,290	56	0.43	0.45	70,120		5,500	5,500		500	27,500			550		5,000
2025-05-26	V	ARIC	0.46	0.46	0.435	0.45	-0.015	174,177	79	0.43	0.465	80,496	21,500	13,000	17,500	200	16,000	18,685			296		6,500
2025-05-23	V	ARIC	0.465	0.465	0.455	0.465	0.015	18,286	10	0.45	0.465	8,000		9,000	1,000						286
2025-05-22	V	ARIC	0.465	0.465	0.445	0.45	-0.005	143,900	62	0.43	0.45	80,600	4,200	25,000	20,000	100		12,500					1,500
2025-05-21	V	ARIC	0.48	0.49	0.455	0.455	-0.015	182,970	71	0.45	0.465	140,930	5,400	755	13,500	200	1,000	19,325			1,860
2025-05-20	V	ARIC	0.485	0.49	0.47	0.47	-0.005	69,890	31	0.465	0.53	50,815			8,000			10,500			500
2025-05-16	V	ARIC	0.485	0.485	0.465	0.475	0.005	70,944	27	0.465	0.53	33,650	2,000	7,592	19,500			8,000			202
2025-05-15	V	ARIC	0.49	0.49	0.47	0.475	-0.005	81,603	37	0.47	0.53	63,004	3,066			33		10,000			500		5,000
2025-05-14	V	ARIC	0.49	0.49	0.475	0.48		21,475	17	0.475	0.48	12,600	650	3,500	2,500			2,000			225
2025-05-13	V	ARIC	0.48	0.49	0.475	0.485	0.005	118,510	40	0.475	0.53	73,274	7,274	6,500	28,500	300		2,000			662
2025-05-12	V	ARIC	0.48	0.48	0.47	0.48		279,400	94	0.475	0.48	136,713	8,000	9,000	78,500			29,000			1,887		15,000
2025-05-09	V	ARIC	0.48	0.48	0.47	0.48	-0.01	37,553	22	0.47	0.53	26,799	3,000		6,000	75		1,500			179
2025-05-08	V	ARIC	0.49	0.49	0.48	0.48		63,708	19	0.46	0.51	26,000	5,708		7,500	500		23,000					1,000
2025-05-07	V	ARIC	0.49	0.49	0.48	0.485	-0.005	14,214	10	0.46	0.51	12,200	500	500	500			500			14
2025-05-06	V	ARIC	0.49	0.49	0.485	0.49	0.015	27,734	21	0.46	0.49	20,500	1,000	1,500	4,000		500				134
2025-05-05	V	ARIC	0.50	0.50	0.475	0.475	-0.01	270,471	52	0.465	0.53	218,013	4,000		25,000	60	5,500	17,500
2025-05-02	V	ARIC	0.495	0.495	0.475	0.49		78,000	36	0.47	0.50	61,500	3,000	2,500	7,500			3,500
2025-05-01	V	ARIC	0.52	0.52	0.48	0.48	-0.04	115,346	54	0.48	0.50	23,700	2,500	19,000	36,500		3,500	29,750			352
2025-04-30	V	ARIC	0.51	0.52	0.495	0.52	0.035	86,786	84	0.50	0.52	21,000	3,000	31,000	6,500		1,000	23,000			1,281
2025-04-29	V	ARIC	0.49	0.495	0.48	0.49	0.005	40,782	20	0.47	0.50	17,600		18,000	1,500	300		2,000			1,382
2025-04-28	V	ARIC	0.52	0.52	0.48	0.495	-0.005	294,701	113	0.48	0.51	102,368	15,437	29,250	65,500		9,000	41,883			30,887
2025-04-25	V	ARIC	0.52	0.52	0.495	0.51	0.01	45,609	17	0.50	0.51	19,288	3,000	20,070	3,000
2025-04-24	V	ARIC	0.52	0.52	0.495	0.51		156,074	41	0.46	0.53	118,583	2,408	15,500	11,000		1,500	6,000			691			392
2025-04-23	V	ARIC	0.51	0.52	0.495	0.51		403,834	78	0.49	0.53	276,545	21,126	56,500	18,000			31,500			163
2025-04-22	V	ARIC	0.52	0.53	0.50	0.51	0.01	217,965	62	0.51	0.53	116,535	5,500	80,270	2,500		9,500	3,500			160
2025-04-21	V	ARIC	0.53	0.53	0.49	0.51		323,593	130	0.50	0.52	184,975	6,800	53,192	39,000		1,500	37,500			316