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
2025-04-25	V	ARK	0.78	0.81	0.77	0.80	0.01	27,651	26	0.79	0.80	13,401	86		9,500	412		3,500			752
2025-04-24	V	ARK	0.80	0.80	0.78	0.79	-0.01	38,646	19	0.79	0.82	27,500	37		2,000	400		8,125			439
2025-04-23	V	ARK	0.77	0.82	0.765	0.80	0.04	372,853	65	0.78	0.80	293,394	2,360	17,500	18,000	150	1,000	39,000			949
2025-04-22	V	ARK	0.77	0.79	0.75	0.75	0.02	187,111	43	0.75	0.78	106,942		27,000	28,500	150	500	24,000			19
2025-04-21	V	ARK	0.76	0.79	0.73	0.73	-0.02	195,284	72	0.73	0.77	110,635	500	25,250	16,000	300	6,500	35,500			579
2025-04-17	V	ARK	0.77	0.78	0.75	0.75	-0.02	80,688	47	0.75	0.78	30,763	2,000	301	22,000	2,150	1,000	21,700			483
2025-04-16	V	ARK	0.83	0.83	0.75	0.76	-0.07	282,364	115	0.74	0.77	161,263	12,928	16,500	40,000	150		49,438			1,775
2025-04-15	V	ARK	0.84	0.84	0.82	0.82	-0.02	19,615	16	0.82	0.83	10,550		6,500	500			500			900
2025-04-14	V	ARK	0.84	0.85	0.81	0.84	0.01	76,499	45	0.82	0.86	42,113	214	24,600	3,000	100		5,000			1,042
2025-04-11	V	ARK	0.76	0.87	0.76	0.83	0.07	330,235	118	0.83	0.86	207,050	8,000	21,100	38,000	190	10,000	41,500			1,795
2025-04-10	V	ARK	0.76	0.80	0.75	0.76		128,129	76	0.75	0.77	71,759	3,196	16,344	17,500			18,000			250			513
2025-04-09	V	ARK	0.69	0.76	0.68	0.75	0.07	253,618	85	0.75	0.76	190,454		15,231	17,000	400		29,500			823
2025-04-08	V	ARK	0.69	0.72	0.67	0.67	0.01	372,622	108	0.67	0.72	323,973	2,500	29,849	8,500	200	1,500	4,000			1,500			600
2025-04-07	V	ARK	0.65	0.68	0.63	0.66	-0.02	362,765	107	0.65	0.66	263,861	1,500	33,452	19,500	500	500	42,000			952			500
2025-04-04	V	ARK	0.71	0.71	0.65	0.68	-0.05	488,578	170	0.68	0.72	161,824	52,000	88,263	137,500	7,200	500	38,500			1,230			500
2025-04-03	V	ARK	0.75	0.75	0.71	0.71	-0.08	356,413	165	0.71	0.74	132,086	41,000	34,561	45,000	1,200	9,000	86,000			4,520
2025-04-02	V	ARK	0.75	0.79	0.74	0.77	0.02	150,407	64	0.77	0.79	67,753		28,629	26,000	1,575		22,500			2,200
2025-04-01	V	ARK	0.82	0.82	0.70	0.75	-0.08	452,751	173	0.75	0.77	281,832	8,000	49,547	22,500	3,275	500	84,500			916			1,239
2025-03-31	V	ARK	0.88	0.88	0.81	0.82	-0.06	258,739	118	0.82	0.84	192,555	4,000	20,755	25,500	501		13,000			1,984			36
2025-03-28	V	ARK	0.89	0.89	0.86	0.89	0.01	312,718	97	0.88	0.89	267,342		13,568	13,000			14,000			1,603
2025-03-27	V	ARK	0.88	0.89	0.87	0.89	0.02	245,625	94	0.88	0.89	175,366	2,000	20,284	21,000	150		23,500			2,200
2025-03-26	V	ARK	0.86	0.88	0.86	0.87		100,046	56	0.86	0.88	79,527	2,000	3,331	12,500	3		1,000			1,285
2025-03-25	V	ARK	0.89	0.89	0.86	0.86	-0.01	94,029	48	0.86	0.88	23,845		20,706	31,500	675		16,500			170
2025-03-24	V	ARK	0.86	0.89	0.85	0.87		92,761	48	0.87	0.89	46,726	1,788	12,502	20,500			10,000			585
2025-03-21	V	ARK	0.89	0.92	0.87	0.89	-0.01	143,147	60	0.86	0.89	79,290	2,000	41,600	8,500	650		9,000			610			1,064
2025-03-20	V	ARK	0.88	0.90	0.85	0.90	-0.01	314,859	185	0.89	0.93	138,250	22,400	48,337	49,000	625	1,500	49,000			1,547			3,200
2025-03-19	V	ARK	0.87	0.91	0.85	0.91	-0.005	213,643	102	0.89	0.93	100,250	11,100	23,808	30,500	2,275	500	43,000			710			500
2025-03-18	V	ARK	0.92	0.93	0.88	0.92	-0.02	312,497	144	0.90	0.93	151,941	18,000	71,500	13,000	1,700	2,500	39,000			10,923
2025-03-17	V	ARK	0.99	0.99	0.92	0.945	-0.025	122,551	84	0.92	0.96	55,578	4,000	31,000	16,500	1,599	500	9,500			1,427			7
2025-03-14	V	ARK	0.95	1.00	0.95	0.97	0.02	230,630	111	0.97	0.98	166,801	8,000	30,901	14,500		4,000	1,500			725
2025-03-13	V	ARK	0.95	0.96	0.92	0.95	-0.02	117,412	68	0.94	0.96	63,186	3,000	6,894	33,500	895	1,500	5,500			1,490			189
2025-03-12	V	ARK	0.94	0.97	0.89	0.97	0.03	237,560	103	0.96	0.97	158,094	2,000	18,922	33,500	1,500	500	21,000			314
2025-03-11	V	ARK	0.95	0.96	0.92	0.94	-0.01	281,096	116	0.93	0.95	125,625	33,000	58,000	23,500	1,000	2,000	28,500			592			500
2025-03-10	V	ARK	0.97	0.99	0.92	0.96	-0.02	412,496	228	0.94	0.97	193,344	15,000	97,730	27,000	3,600		43,000			12,311			3,000
2025-03-07	V	ARK	0.86	0.98	0.86	0.98	0.12	507,455	363	0.96	0.98	249,201	82,000	87,846	24,000	900	7,500	28,500			11,241
2025-03-06	V	ARK	0.87	0.89	0.85	0.86	-0.01	233,620	107	0.85	0.87	136,403	22,000	38,751	23,000	1,004	4,500	5,500			1,461			1,000
2025-03-05	V	ARK	0.80	0.88	0.79	0.88	0.08	262,732	83	0.82	0.90	186,378	8,928	24,827	23,500	500		10,500			351			1,879
2025-03-04	V	ARK	0.76	0.81	0.76	0.80	0.01	722,929	218	0.79	0.83	574,680		37,284	59,500	1,425	500	38,000			3,313			3,586
2025-03-03	V	ARK	0.80	0.82	0.79	0.79		443,939	103	0.78	0.80	349,704		25,000	43,500	175	12,500	10,000			1,503			537
2025-02-28	V	ARK	0.75	0.79	0.73	0.78	0.01	581,035	142	0.77	0.80	428,344	500	69,500	32,500	10	4,500	33,500			4,681
2025-02-27	V	ARK	0.77	0.77	0.74	0.77	-0.01	477,152	106	0.75	0.78	385,254	8,681	30,095	25,000	500	3,000	20,500			1,169			653
2025-02-26	V	ARK	0.77	0.79	0.73	0.78		770,950	201	0.78	0.79	502,009	27,500	70,421	56,500			107,500			1,696			500
2025-02-25	V	ARK	0.70	0.79	0.70	0.76	0.06	498,826	128	0.76	0.78	355,173		38,645	34,000	1,000	8,000	34,500			13,201
2025-02-24	V	ARK	0.75	0.75	0.69	0.70	-0.04	132,006	89	0.69	0.72	81,568	4,000	20,871	12,000	388	1,000	10,000			400			800
2025-02-21	V	ARK	0.79	0.79	0.74	0.74	-0.04	369,576	119	0.74	0.75	213,823	5,600	41,550	52,500			52,500			1,503			2,100
2025-02-20	V	ARK	0.78	0.80	0.77	0.77	-0.02	217,416	108	0.77	0.79	171,660	500	12,000	20,000	309		11,000			1,249
2025-02-19	V	ARK	0.78	0.81	0.77	0.78		174,919	102	0.78	0.80	122,090		24,500	5,000	400	3,500	18,000			1,229			200
2025-02-18	V	ARK	0.78	0.79	0.76	0.78	-0.01	281,155	166	0.78	0.79	200,675	8,500	25,249	7,500	150	2,500	19,500			10,338			800
2025-02-14	V	ARK	0.79	0.80	0.75	0.79	-0.01	355,676	155	0.78	0.79	240,175	11,000	68,339	18,500	950		11,500			1,022			1,973
2025-02-13	V	ARK	0.79	0.82	0.76	0.80	-0.02	675,198	392	0.79	0.80	485,436	11,518	53,000	69,500	988	1,500	46,000			2,921
2025-02-12	V	ARK	0.84	0.92	0.76	0.82	0.23	3,524,006	1,577	0.81	0.83	1,937,334	177,802	324,300	401,000	1,203	114,000	429,500			104,694			10,189
2025-02-11	V	ARK	0.62	0.63	0.59	0.59	-0.03	148,707	77	0.59	0.61	92,432	4,000	21,000	16,000		500	9,500			3,155
2025-02-10	V	ARK	0.60	0.63	0.60	0.62	0.04	174,522	83	0.62	0.64	76,113	4,000	33,750	17,500	200	2,000	30,000			10,955
2025-02-07	V	ARK	0.56	0.60	0.54	0.60	0.05	111,452	35	0.59	0.60	92,850		17,000	1,000						385
2025-02-06	V	ARK	0.55	0.59	0.54	0.55	0.01	170,361	53	0.54	0.55	113,251	5,000	20,000	25,000			6,000			850			50
2025-02-05	V	ARK	0.54	0.54	0.51	0.54	-0.005	128,016	58	0.53	0.54	66,501		43,500	11,500			3,500			1,376
2025-02-04	V	ARK	0.55	0.55	0.53	0.55		69,644	37	0.54	0.55	58,539		2,000	4,000	500	2,000	1,000			1,150
2025-02-03	V	ARK	0.57	0.57	0.54	0.55	-0.02	75,070	27	0.55	0.56	37,547	29,500	2,725				5,000			298
2025-01-31	V	ARK	0.53	0.57	0.53	0.57	0.05	311,056	114	0.56	0.58	176,795	6,000	54,000	28,000		1,000	38,500			3,736			1,325
2025-01-30	V	ARK	0.58	0.60	0.51	0.51	-0.07	432,518	182	0.51	0.52	235,691	19,500	67,500	43,500		2,000	51,000			802			1,500
2025-01-29	V	ARK	0.61	0.63	0.57	0.58	-0.03	280,230	82	0.57	0.60	134,072	9,500	43,500	50,500		1,500	39,500			86