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
2021-04-16	V	ARTG	6.24	6.24	6.08	6.10		247,273	323	6.06	6.35	130,771	6,000	25	24,100		300	11,850			72,287
2021-04-15	V	ARTG	6.17	6.29	6.10	6.10		120,210	293	6.10	6.55	52,478	6,700	1,525	2,700	1	8,340	9,581			38,585
2021-04-14	V	ARTG	6.25	6.39	6.07	6.10	-0.15	89,595	201	6.10	6.18	60,349	6,600	6,000	2,500		200	7,500			6,346
2021-04-13	V	ARTG	6.31	6.61	6.16	6.25	-0.25	117,272	456	6.25	6.60	27,882	19,000	3,800	3,900		9,000	33,900			18,290		1,000
2021-04-12	V	ARTG	6.63	6.65	6.10	6.50	-0.16	697,221	899	6.12	6.65	176,836	45,900	12,120	1,100	100	406,800	17,100			35,128
2021-04-09	V	ARTG	5.95	6.69	5.90	6.66	0.67	358,037	813	6.55	6.66	173,224	27,000	4,420	13,200	3,600	100,400	15,600			17,193
2021-04-08	V	ARTG	5.98	5.99	5.75	5.99	0.14	97,571	496	5.66	5.99	53,444	7,400	1,575	5,800		7,200	6,000			14,242
2021-04-07	V	ARTG	5.49	5.95	5.41	5.85	0.36	176,965	537	5.41	5.99	48,536	80,300	5,000	4,200	300	2,800	10,980			24,549
2021-04-06	V	ARTG	5.31	5.49	5.23	5.49	0.27	101,495	378	5.40	5.49	55,690	5,800	310	8,200		2,800	7,850			19,015
2021-04-05	V	ARTG	5.13	5.31	5.13	5.28	0.11	42,203	136	5.20	5.28	20,982	3,500		1,700		400	600			13,619
2021-04-01	V	ARTG	5.20	5.30	5.13	5.17	0.02	156,152	337	5.16	5.17	35,950	3,600	75	3,100		3,000	6,048			102,919
2021-03-31	V	ARTG	5.20	5.25	5.13	5.15	-0.04	655,437	323	5.10	5.20	138,563	189,500	3,900	106,700		203,800	5,010			7,564
2021-03-30	V	ARTG	5.11	5.30	5.10	5.19	-0.08	590,211	266	5.12	5.19	171,741	54,700	3,196	3,200		109,000	203,500			42,334
2021-03-29	V	ARTG	5.23	5.27	5.08	5.19	-0.06	75,375	388	5.08	5.30	17,399	8,700	4,300	3,600	2,600	5,700	4,603			28,373
2021-03-26	V	ARTG	5.08	5.25	5.08	5.25	0.19	43,078	118	5.07	5.30	23,145	6,400	900	1,800			3,271			4,422
2021-03-25	V	ARTG	5.14	5.14	5.06	5.06	-0.06	45,270	110	5.06	5.08	26,872	3,500	3,400	4,400		3,100	3,700			298
2021-03-24	V	ARTG	5.29	5.29	5.10	5.11	-0.10	100,187	86	5.11	5.20	63,096	2,600	800	1,300		18,500	2,100			11,791
2021-03-23	V	ARTG	5.16	5.28	5.15	5.21	0.05	90,578	230	5.15	5.21	68,104	6,500	1,848	3,700		800	6,100			3,251
2021-03-22	V	ARTG	5.27	5.28	5.07	5.16	-0.07	61,382	317	5.14	5.17	51,087	1,800		600		2,400	500			4,895
2021-03-19	V	ARTG	5.20	5.30	5.15	5.23	0.15	51,888	199	5.21	5.23	27,330	5,800	3,900	2,700		1,700	2,600			7,761
2021-03-18	V	ARTG	5.18	5.18	5.08	5.08	-0.09	148,324	278	5.07	5.29	96,390	7,400	4,450	4,000		100	4,825			31,059
2021-03-17	V	ARTG	5.30	5.30	5.17	5.18	-0.10	110,838	281	5.17	5.24	62,759	16,400	1,600	5,000		4,100	6,700			10,679
2021-03-16	V	ARTG	5.45	5.50	5.28	5.28	-0.02	442,018	295	5.21	5.37	24,635	11,020	3,900	1,200	50,000	39,612	251,900			59,551
2021-03-15	V	ARTG	5.25	5.37	5.25	5.35	0.16	67,113	162	5.28	5.37	20,754	7,214	200	600		9,730	3,730			22,085
2021-03-12	V	ARTG	5.20	5.25	5.15	5.24	0.04	94,715	307	5.19	5.40	48,190	8,700	2,500	5,300		600	3,025			25,795
2021-03-11	V	ARTG	5.40	5.50	5.17	5.20	-0.09	185,557	421	5.19	5.50	123,908	12,433	7,900	2,200	875	5,700	9,944			21,497
2021-03-10	V	ARTG	5.59	5.59	5.27	5.40	-0.04	238,636	350	5.28	5.40	136,836	7,200	100	54,700		3,200	8,777			27,783
2021-03-09	V	ARTG	5.41	5.50	5.27	5.44	-0.06	142,277	224	5.44	5.50	60,696	4,500	2,600	7,800	200	1,100	5,870			46,411
2021-03-08	V	ARTG	5.49	5.52	5.37	5.50	0.05	34,121	144	5.41	5.50	10,870	6,400	300	2,900	6	2,800	2,875			7,895
2021-03-05	V	ARTG	5.41	5.49	5.33	5.45	0.09	203,848	152	5.36	5.49	25,869	166,500	2,000	2,700		1,800	3,200			1,779
2021-03-04	V	ARTG	5.45	5.46	5.30	5.35	-0.06	59,184	275	5.35	5.50	34,183	8,700	3,000	4,100	400	100	3,875			4,275
2021-03-03	V	ARTG	5.60	5.60	5.39	5.41	-0.14	30,263	114	5.35	5.50	22,659	3,090	600	1,500	100	300	1,000			714
2021-03-02	V	ARTG	5.55	5.585	5.46	5.55		22,218	116	5.55	5.56	13,040		1,325	800		100	1,699			4,836
2021-03-01	V	ARTG	5.59	5.78	5.50	5.55	0.22	101,951	236	5.49	5.55	48,124		3,025	2,000		100	1,800			46,684
2021-02-26	V	ARTG	5.35	5.47	5.32	5.32	-0.10	210,520	644	5.32	5.39	83,452	8,200	6,263	64,400		6,664	9,414			31,377
2021-02-25	V	ARTG	5.30	5.51	5.29	5.425	0.065	698,145	1,975	5.36	5.48	347,779	26,500	11,700	69,300	500	38,200	24,172			58,794
2021-02-24	V	ARTG	5.42	5.50	5.34	5.36	-0.03	113,034	324	5.35	5.37	76,943	8,000	9,300	4,200	5	1,300	7,400			4,539
2021-02-23	V	ARTG	5.46	5.53	5.35	5.375	-0.085	326,759	504	5.33	5.40	202,118	13,600	12,700	4,100		6,300	78,850			7,891
2021-02-22	V	ARTG	5.55	5.55	5.44	5.46		211,875	640	5.45	5.48	109,887	19,005	2,500	4,800	270	1,900	16,344			53,199
2021-02-19	V	ARTG	5.52	5.64	5.46	5.46	-0.05	212,800	705	5.46	5.64	164,076	9,300		4,100	602	3,500	9,200			16,119
2021-02-18	V	ARTG	5.60	5.63	5.50	5.55	-0.03	287,763	380	5.50	5.55	245,204	11,300	7,890	2,900	3,525	1,500	8,140			7,302
2021-02-17	V	ARTG	5.70	5.70	5.52	5.60	-0.13	162,777	472	5.52	5.60	98,751	11,600		4,700		22,600	7,039			17,281
2021-02-16	V	ARTG	5.78	5.90	5.70	5.73	-0.15	71,305	259	5.70	5.75	39,077	10,500	72	4,000	50	600	10,143			6,363
2021-02-12	V	ARTG	5.82	5.92	5.82	5.88	0.02	17,299	64	5.82	5.95	7,203	2,800		1,200			4,046			1,850
2021-02-11	V	ARTG	5.95	5.96	5.82	5.86	0.01	60,791	163	5.82	5.86	26,658	8,100	25	2,300	120	1,300	10,248			11,240
2021-02-10	V	ARTG	6.00	6.02	5.60	5.85	-0.05	161,238	394	5.82	5.95	114,649	12,400		8,500	50	4,200	13,199			4,840		2,000
2021-02-09	V	ARTG	6.09	6.09	5.85	5.90	-0.03	190,938	656	5.88	5.91	121,315	16,600	75	16,500		7,300	10,320			17,993
2021-02-08	V	ARTG	5.90	5.95	5.80	5.90	-0.09	111,154	250	5.90	6.15	51,685	19,600	300	6,700		600	10,382			20,786
2021-02-05	V	ARTG	5.99	5.99	5.88	5.99	0.10	68,207	155	5.90	6.00	29,618	8,200	200	2,600		5,200	4,310			16,679
2021-02-04	V	ARTG	6.20	6.20	5.89	5.89	-0.29	76,226	148	5.88	6.00	55,965	2,405	350	1,800		5,500	4,549			5,657
2021-02-03	V	ARTG	6.01	6.21	5.96	6.18	0.17	646,792	270	6.05	6.18	412,602	10,700	15	4,300		5,700	206,815			6,360
2021-02-02	V	ARTG	6.08	6.13	5.99	6.01	-0.14	209,865	156	6.01	6.08	179,585	7,400	50	2,400		5,200	5,625			9,605
2021-02-01	V	ARTG	6.15	6.22	5.89	6.15	0.06	116,074	349	6.08	6.15	68,689	11,600		3,100		6,200	8,888			17,395
2021-01-29	V	ARTG	6.13	6.19	5.90	5.98	-0.15	96,239	431	5.95	6.13	48,989	11,800	10	600		1,900	4,750			28,088
2021-01-28	V	ARTG	5.80	6.14	5.80	6.13	0.33	303,000	527	5.95	6.13	132,287	139,700		8,600	25	1,500	10,200			10,388
2021-01-27	V	ARTG	5.96	6.01	5.77	5.80	-0.20	125,476	317	5.80	6.04	85,999	7,600	262	1,700	1,000	7,200	8,320			13,195
2021-01-26	V	ARTG	6.09	6.10	6.00	6.00	-0.05	42,628	115	6.00	6.10	27,334	4,200		900		3,510	1,900			4,774
2021-01-25	V	ARTG	6.19	6.19	6.05	6.05	-0.06	55,786	147	6.05	6.13	40,706	4,000		600		500	5,688			4,292
2021-01-22	V	ARTG	6.09	6.20	6.09	6.11	-0.13	30,897	111	6.09	6.13	16,410	5,200		1,800		800	4,700			1,949
2021-01-21	V	ARTG	6.20	6.30	6.17	6.20	-0.04	43,847	99	6.20	6.24	17,058	3,100		1,500		400	2,400			19,389
2021-01-20	V	ARTG	6.15	6.30	6.12	6.21	0.06	71,554	212	6.21	6.24	45,604	6,400		2,300		5,200	7,600			4,250
2021-01-19	V	ARTG	6.20	6.25	6.06	6.15	-0.05	50,809	117	6.15	6.22	41,326	3,300	98	700	50		3,000			2,035
2021-01-18	V	ARTG	6.07	6.20	6.07	6.20	-0.04	24,910	134	6.09	6.20	7,964	2,000	100	3,100		900	6,900			3,926