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-CSE ATS	X-CXC	H-CX2	D-CXD	L-LiquidNet	M-MatchNOW	I-Instinet	Y-Lynx	S-CS2
2025-11-14	V	ARK	0.71	0.73	0.69	0.73	-0.01	60,174	46	0.70	0.75	16,227	17,514	7,227	4,000			2,051			55		13,000
2025-11-13	V	ARK	0.74	0.77	0.70	0.74	-0.01	141,680	93	0.71	0.74	76,608	20,965	2,000	23,500	600	2,000	14,500			307			500
2025-11-12	V	ARK	0.73	0.76	0.71	0.76	0.03	522,968	208	0.74	0.76	251,086	37,000	31,288	100,000		35,500	55,000			2,094		10,500	500
2025-11-11	V	ARK	0.72	0.74	0.71	0.73		303,246	60	0.73	0.74	236,925	6,500	2,500	7,000	4,000	26,500	5,500			750		10,500	3,000
2025-11-10	V	ARK	0.74	0.74	0.71	0.73	0.01	195,821	100	0.73	0.74	116,572	33,575	2,000	18,500	500	1,500	20,000			400		2,500
2025-11-07	V	ARK	0.75	0.76	0.70	0.72	-0.02	201,875	81	0.71	0.73	87,950	20,123	22,600	23,500		10,500	31,500			200		5,500
2025-11-06	V	ARK	0.74	0.75	0.73	0.74	-0.02	35,975	36	0.74	0.75	24,698	3,500	4,000		375	1,000	1,000			902
2025-11-05	V	ARK	0.76	0.76	0.74	0.76	-0.01	45,361	58	0.74	0.76	24,234	3,065	10,998	1,000		500	3,731			1,330		500
2025-11-04	V	ARK	0.77	0.80	0.75	0.77	-0.05	359,121	189	0.75	0.85	168,517	29,743	65,522	22,500	3,000	13,500	33,000			818		19,500	2,271
2025-11-03	V	ARK	0.87	0.88	0.80	0.80	-0.07	260,875	93	0.79	0.82	204,540	3,000	7,500	20,500	4,500	3,000	17,000			407
2025-10-31	V	ARK	0.87	0.88	0.87	0.88	0.02	101,307	32	0.85	0.88	90,657	250	4,000	500	2,150					3,224		500
2025-10-30	V	ARK	0.84	0.87	0.84	0.86		54,575	49	0.86	0.87	27,972	1,100	500	16,000			3,000			5,303
2025-10-29	V	ARK	0.84	0.90	0.84	0.87	0.03	268,938	111	0.84	0.87	145,795	11,000	7,000	44,000	20,000	3,000	37,000			884
2025-10-28	V	ARK	0.79	0.84	0.78	0.84	0.03	132,849	70	0.83	0.85	65,480	5,000	15,015	15,500	350		28,500			1,414
2025-10-27	V	ARK	0.82	0.82	0.79	0.81	-0.01	154,993	89	0.80	0.82	76,280	9,840	38,038	4,000		1,000	17,000			3,755		1,000
2025-10-24	V	ARK	0.85	0.85	0.81	0.82	-0.01	120,284	47	0.81	0.83	72,734	1,000	9,500	22,500		4,000	10,500			50
2025-10-23	V	ARK	0.91	0.91	0.80	0.81	-0.04	559,851	296	0.80	0.84	228,711	10,760	46,000	38,000	2,280	129,030	36,452			32,200		10,500
2025-10-22	V	ARK	0.88	0.89	0.81	0.85	-0.01	350,518	160	0.84	0.88	211,626	15,950	81,850	9,000	5,000		11,500			1,079		12,000
2025-10-21	V	ARK	0.94	0.94	0.85	0.86	-0.09	279,543	207	0.85	0.89	129,780	9,958	38,433	42,500	1,100	500	43,005			601		10,000	666
2025-10-20	V	ARK	0.94	0.96	0.91	0.95	0.04	258,480	202	0.91	0.95	199,610	9,883	24,618	12,000		500	10,005			1,525
2025-10-17	V	ARK	1.01	1.02	0.91	0.91	-0.11	426,698	733	0.91	0.95	296,100	15,429	16,300	25,700	750	40,200	22,200			1,867		5,300	2,257
2025-10-16	V	ARK	0.98	1.07	0.97	1.02	0.06	1,260,647	672	1.01	1.03	818,322	28,682	130,014	145,000	130	5,500	82,000			4,193		43,000	1,800
2025-10-15	V	ARK	0.98	1.00	0.95	0.96	0.01	228,905	172	0.95	0.97	140,482	6,470	27,636	30,500		1,500	10,000			3,562
2025-10-14	V	ARK	0.97	1.00	0.95	0.97	0.02	257,240	226	0.93	0.98	146,601	10,836	22,800	24,000		8,500	37,500			4,446
2025-10-10	V	ARK	0.95	0.97	0.90	0.97	0.07	376,420	178	0.93	0.97	198,867	30,600	25,527	50,000	2,230	11,500	50,500			511		5,000	700
2025-10-09	V	ARK	0.90	0.95	0.89	0.90	-0.01	424,172	150	0.87	0.92	318,634	6,334	48,341	29,000	330	1,000	9,899			1,683		8,000
2025-10-08	V	ARK	0.80	0.92	0.78	0.92	0.17	3,119,994	565	0.91	0.92	2,445,878	42,666	104,869	157,500	350	78,300	206,500			5,563		71,000	4,000
2025-10-07	V	ARK	0.74	0.76	0.70	0.75	0.01	446,404	183	0.74	0.76	216,129	50,062	44,000	74,000		16,000	43,000			407		1,500
2025-10-06	V	ARK	0.75	0.76	0.73	0.73	-0.02	218,470	92	0.72	0.77	158,271	1,600	4,348	46,000	200		4,500			585		2,500
2025-10-03	V	ARK	0.76	0.77	0.74	0.75		185,691	72	0.75	0.77	125,009	11,919	10,000	8,500		12,000	9,007			843		6,000
2025-10-02	V	ARK	0.74	0.76	0.73	0.76	0.01	385,356	179	0.74	0.79	199,212	14,398	26,000	45,500	500	23,000	61,000			4,256		9,500
2025-10-01	V	ARK	0.73	0.76	0.71	0.75		443,488	178	0.74	0.79	247,126	31,500	24,500	68,500	600		63,298			4,375		3,000	500
2025-09-30	V	ARK	0.73	0.77	0.73	0.74	-0.01	222,123	56	0.72	0.77	154,500	7,109	10,500	34,000			14,500			1,514
2025-09-29	V	ARK	0.76	0.77	0.72	0.75	-0.02	875,077	223	0.71	0.76	652,428	32,646	25,000	72,000			52,500			2,364		37,000
2025-09-26	V	ARK	0.79	0.79	0.76	0.77		60,070	62	0.76	0.78	35,930	4,180		5,000		1,000	10,500			1,403		2,000
2025-09-25	V	ARK	0.77	0.77	0.73	0.77	-0.01	930,844	249	0.76	0.80	467,050	153,000	41,000	105,000	400	5,500	45,000			49,534		56,500
2025-09-24	V	ARK	0.77	0.84	0.76	0.77		479,721	304	0.77	0.80	250,861	84,734	31,500	26,500	400	5,000	48,000			28,558
2025-09-23	V	ARK	0.75	0.78	0.73	0.76		372,169	121	0.76	0.78	238,223	20,154	37,542	29,500		8,500	37,405			232
2025-09-22	V	ARK	0.79	0.80	0.75	0.76	-0.02	171,023	76	0.75	0.76	103,496	5,784	32,500	11,500			12,500			1,338		2,500
2025-09-19	V	ARK	0.80	0.80	0.78	0.79	-0.01	49,959	36	0.78	0.79	31,000	6,948	5,000	500		2,000	2,500			1,359
2025-09-18	V	ARK	0.79	0.81	0.76	0.80		56,819	50	0.79	0.80	34,490	2,786	500	4,500		3,500	5,500			543		5,000
2025-09-17	V	ARK	0.87	0.87	0.79	0.82	-0.03	279,613	94	0.80	0.82	166,039	2,062	12,000	20,500		68,500	3,500			907		5,000
2025-09-16	V	ARK	0.89	0.89	0.85	0.85	-0.02	51,497	31	0.85	0.86	40,932	5	4,000	2,000			4,000			550
2025-09-15	V	ARK	0.88	0.88	0.87	0.87		85,893	62	0.87	0.90	64,558	2,620	6,500	1,000		500	2,500			761		7,000
2025-09-12	V	ARK	0.92	0.92	0.87	0.87	-0.06	112,599	68	0.87	0.89	68,618	3,500	7,000	10,500	500	1,000	13,500			404		6,500
2025-09-11	V	ARK	0.92	0.97	0.91	0.93	0.03	135,820	124	0.91	0.93	74,625	10,042	10,000	7,000	500	22,000	9,500			953		1,000
2025-09-10	V	ARK	0.90	0.96	0.88	0.90		377,438	174	0.90	0.92	264,256	6,102	10,610	38,500	381	6,500	28,500			1,460		20,000
2025-09-09	V	ARK	0.95	0.95	0.88	0.88	-0.05	108,481	66	0.88	0.90	55,911	2,000	23,987	13,500	5,000	500	3,500			1,583		2,500
2025-09-08	V	ARK	0.84	0.95	0.84	0.92	0.10	1,109,048	248	0.92	0.95	891,539	60,850	39,110	42,500		10,500	33,500			2,526		28,000
2025-09-05	V	ARK	0.78	0.84	0.77	0.82	0.03	642,584	114	0.81	0.83	446,649	7,772	36,000	49,500	356		38,500			807		61,000	500
2025-09-04	V	ARK	0.77	0.80	0.75	0.80	0.01	499,993	80	0.78	0.80	384,592	17,821	7,000	20,500	4,000		44,500			580		18,000	2,000
2025-09-03	V	ARK	0.79	0.79	0.76	0.79		369,567	94	0.78	0.80	198,532	27,000	14,584	64,000			55,000			344		10,000
2025-09-02	V	ARK	0.80	0.82	0.77	0.78	-0.04	1,028,903	320	0.77	0.80	579,169	63,675	33,367	182,000	1,250	26,000	128,000			1,187		5,000	1,000
2025-08-29	V	ARK	0.87	0.87	0.80	0.83	-0.02	483,949	55	0.81	0.84	440,849	530	1,000	6,500	12,500		12,000			55		10,500
2025-08-28	V	ARK	0.86	0.87	0.84	0.85		387,098	91	0.84	0.87	315,181	182	8,000	32,500	3,475	1,500	3,320			17,440		5,000
2025-08-27	V	ARK	0.76	0.86	0.76	0.86	0.04	884,045	183	0.84	0.86	658,544	1,019	42,847	88,500	5,000		30,500			26,220		21,000	6
2025-08-26	V	ARK	0.79	0.82	0.78	0.82	0.04	279,233	67	0.80	0.82	193,717	7,533	28,000	23,500			12,500			750		10,000
2025-08-25	V	ARK	0.80	0.80	0.77	0.77	-0.03	173,625	58	0.77	0.80	109,050	2,001	21,500	13,500	550		20,500					5,000
2025-08-22	V	ARK	0.78	0.81	0.76	0.81	0.01	257,637	79	0.80	0.81	119,200	6,434	46,500	46,500	250		11,000			127		25,000	2,017
2025-08-21	V	ARK	0.79	0.81	0.77	0.80	0.01	282,962	85	0.78	0.81	201,413	3,384	24,000	26,000	250		27,500			315
2025-08-20	V	ARK	0.74	0.80	0.74	0.80	0.05	403,597	108	0.79	0.80	295,419	6,000	18,240	29,500	430	11,000	18,000			9,403		15,000
2025-08-19	V	ARK	0.75	0.76	0.73	0.75	-0.02	388,555	103	0.74	0.76	276,350	20,500	10,676	32,000		4,500	42,913			1,610			2
2025-08-18	V	ARK	0.72	0.77	0.72	0.77	0.03	1,345,914	318	0.75	0.78	921,902	79,644	39,498	176,000		2,500	80,500			7,941		25,000	2,000