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
2024-04-19	V	ARTG	8.63	8.64	8.49	8.51	-0.04	174,778	720	8.50	8.52	45,306	45,000	16,600	6,600	35	7,600	16,002			12,307
2024-04-18	V	ARTG	8.49	8.65	8.425	8.55	0.14	265,889	1,115	8.30	8.70	100,519	16,505	10,600	10,000	999	15,500	62,502			21,604
2024-04-17	V	ARTG	8.61	8.77	8.31	8.41	-0.26	371,683	1,737	8.31	8.51	163,683	35,588	27,578	24,100	649	27,500	23,283			53,820			75
2024-04-16	V	ARTG	8.81	8.81	8.52	8.67	-0.17	174,769	811	8.60	8.81	77,030	19,250	12,788	20,300	494	12,700	17,601			8,983			30
2024-04-15	V	ARTG	8.80	8.85	8.50	8.84	0.02	171,926	947	8.70	8.95	73,281	14,300	7,528	20,000	961	16,700	27,751			9,113
2024-04-12	V	ARTG	9.00	9.09	8.68	8.82	-0.04	783,368	2,334	8.61	8.96	246,306	27,323	23,701	25,500	1,845	27,000	43,300			267,768		500
2024-04-11	V	ARTG	8.80	8.95	8.78	8.86	0.16	155,587	970	8.86	8.95	64,914	10,500	6,500	7,000	750	21,300	9,106			27,805		200
2024-04-10	V	ARTG	8.75	8.85	8.50	8.70	-0.17	319,900	1,636	8.70	8.84	175,100	20,220	29,369	20,400	2,951	37,900	25,700			6,132		1,100
2024-04-09	V	ARTG	8.85	9.00	8.75	8.87	0.07	267,251	1,157	8.75	8.87	176,734	16,400	22,000	15,400	859	4,900	16,100			9,470		600	100
2024-04-08	V	ARTG	8.75	8.96	8.48	8.80	0.18	589,510	2,516	8.61	8.80	368,840	53,010	34,456	28,900	647	38,627	45,251			12,975		400
2024-04-05	V	ARTG	8.25	8.62	8.25	8.62	0.25	249,650	1,102	8.55	8.62	100,987	27,675	16,750	61,800	1,689	10,100	18,801			9,221		600
2024-04-04	V	ARTG	8.60	8.60	8.34	8.37	-0.17	208,080	876	8.36	8.60	62,221	27,247	16,920	7,900	414	23,000	12,601			41,479
2024-04-03	V	ARTG	8.31	8.59	8.27	8.54	0.33	331,518	1,658	8.41	8.60	177,167	20,238	21,300	12,300	956	15,500	18,051			62,794		500
2024-04-02	V	ARTG	8.58	8.58	8.14	8.21	-0.13	312,867	1,513	8.20	8.35	166,007	34,500	26,698	14,400	1,305	18,900	26,601			20,359			100
2024-04-01	V	ARTG	8.44	8.50	8.19	8.34	0.22	166,919	841	8.30	8.50	82,551	20,500	17,700	6,400	595	7,300	13,400			16,851
2024-03-28	V	ARTG	8.21	8.21	7.90	8.12	0.02	247,524	1,146	8.10	8.20	111,652	25,910	21,500	8,900	1,825	21,294	14,700			23,364		300
2024-03-27	V	ARTG	7.99	8.11	7.94	8.10	0.12	219,700	946	7.90	8.10	96,489	49,594	13,423	8,300	655	20,400	14,302			15,147		400
2024-03-26	V	ARTG	7.82	8.00	7.75	7.98	0.13	276,712	1,278	7.83	8.00	108,701	33,411	24,965	9,100	459	8,600	14,601			33,324		100
2024-03-25	V	ARTG	7.65	7.88	7.65	7.85	0.19	243,227	955	7.72	7.87	98,923	14,703	17,600	11,900	567	11,685	23,900			45,434			400
2024-03-22	V	ARTG	7.83	7.83	7.61	7.66	-0.21	622,985	1,551	7.61	7.71	233,888	61,966	29,600	13,100	764	56,800	133,968			73,551		1,300
2024-03-21	V	ARTG	7.60	7.91	7.60	7.87	0.41	497,654	1,615	7.82	7.87	259,187	20,200	29,562	11,000	1,942	6,500	71,501			92,605		900
2024-03-20	V	ARTG	7.40	7.56	7.35	7.46	0.03	581,664	2,162	7.46	7.50	143,852	39,450	17,100	38,500	466	15,500	46,202			244,899		400
2024-03-19	V	ARTG	7.60	7.60	7.40	7.43	-0.10	199,169	1,272	7.40	7.52	76,886	14,035	11,526	6,900	4,164	10,900	10,625			49,726
2024-03-18	V	ARTG	7.77	7.77	7.43	7.53	-0.09	241,306	1,304	7.49	7.58	127,175	22,700	15,610	5,800	1,290	5,800	12,901			37,176		100
2024-03-15	V	ARTG	7.87	7.87	7.51	7.62	-0.21	460,883	1,318	7.57	7.99	320,842	35,703	49,452	12,900	2,361	6,600	18,701			7,023		800	100
2024-03-14	V	ARTG	7.89	7.92	7.78	7.83	-0.02	552,688	1,780	7.83	7.88	222,180	53,700	27,900	7,900	1,263	34,700	28,501			91,884
2024-03-13	V	ARTG	7.85	7.90	7.65	7.85	0.02	567,058	1,429	7.74	7.94	131,003	46,000	30,780	260,200	679	20,700	24,502			37,800		300
2024-03-12	V	ARTG	8.07	8.07	7.78	7.83	-0.14	560,546	1,191	7.78	8.00	145,499	29,600	49,444	254,100	801	16,300	28,801			24,891		400	400
2024-03-11	V	ARTG	7.99	8.03	7.82	7.97	0.17	518,830	1,703	7.88	8.00	205,718	15,425	44,272	12,700	1,094	29,800	18,800			171,913
2024-03-08	V	ARTG	7.95	7.95	7.68	7.80	-0.02	1,098,960	1,978	7.80	8.00	186,506	721,971	43,976	16,300	841	5,900	68,310			24,158		1,000
2024-03-07	V	ARTG	7.61	7.86	7.61	7.82	-0.08	838,960	1,199	7.74	7.90	106,406	623,123	19,800	30,000	384	3,300	14,702			16,841		400
2024-03-06	V	ARTG	8.10	8.15	7.72	7.90	-0.19	543,523	2,033	7.80	8.00	206,309	45,200	22,314	183,900	1,194	4,800	25,602			27,388
2024-03-05	V	ARTG	7.80	8.09	7.79	8.09	0.29	2,153,151	3,585	7.90	8.10	436,451	1,413,750	38,090	32,400	659	56,100	61,022			77,420		1,700	200
2024-03-04	V	ARTG	7.49	7.80	7.41	7.80	0.42	755,956	2,628	7.49	7.80	216,097	83,332	30,800	153,600	834	31,300	51,500			132,259		1,500
2024-03-01	V	ARTG	7.24	7.47	7.13	7.38	0.29	977,459	2,675	7.05	7.49	265,188	56,500	41,201	164,700	1,440	60,700	46,001			141,327		1,600
2024-02-29	V	ARTG	7.10	7.16	7.04	7.09	0.07	148,462	727	7.02	7.20	68,877	19,104	16,600	10,500	642	2,100	16,611			10,455			50
2024-02-28	V	ARTG	7.32	7.32	7.01	7.02	-0.30	349,846	1,788	7.01	7.13	96,629	27,750	23,003	38,500	3,180	28,800	30,271			71,508		200
2024-02-27	V	ARTG	7.17	7.42	6.99	7.32	0.17	415,186	1,898	7.05	7.32	178,390	39,300	11,600	97,400	1,242	8,200	33,202			37,483
2024-02-26	V	ARTG	7.22	7.22	7.00	7.15	-0.07	353,757	2,040	7.00	7.19	154,207	34,450	34,900	29,000	1,444	12,700	31,049			43,119		100	300
2024-02-23	V	ARTG	7.02	7.22	6.88	7.22	0.27	286,258	1,165	7.11	7.22	126,459	14,900	22,500	67,400	409	5,000	24,001			10,580		100	2,400
2024-02-22	V	ARTG	7.25	7.26	6.93	6.95	-0.09	242,585	1,203	6.85	7.17	135,264	19,900	13,400	11,300	1,662	11,000	18,901			19,060		100
2024-02-21	V	ARTG	7.10	7.15	6.88	7.04	-0.06	184,175	972	6.85	7.10	102,605	18,900	15,200	19,800	320	1,900	22,002			2,703
2024-02-20	V	ARTG	7.20	7.20	7.06	7.10	-0.10	196,373	1,136	7.10	7.17	115,938	15,800	17,400	18,900	439	5,132	10,900			7,190
2024-02-16	V	ARTG	7.25	7.34	7.10	7.20		207,580	779	7.11	7.24	128,997	11,100	14,400	9,800	270	3,100	13,700			13,708
2024-02-15	V	ARTG	7.16	7.27	7.07	7.20	-0.08	288,664	1,136	7.20	7.30	113,181	17,400	5,552	10,100	750	87,900	16,336			13,854		2,500
2024-02-14	V	ARTG	7.23	7.35	7.14	7.28	0.09	352,042	1,646	7.17	7.28	149,252	55,600	34,600	49,300	506	12,600	34,901			11,886		400	400
2024-02-13	V	ARTG	7.24	7.30	7.04	7.19		509,696	2,423	7.14	7.28	211,226	35,600	22,442	75,600	21,140	85,600	35,601			20,185		1,100
2024-02-12	V	ARTG	7.12	7.48	7.09	7.19	-0.01	240,417	1,347	7.19	7.28	112,112	13,239	37,583	19,700	1,375	6,400	33,001			10,078		200
2024-02-09	V	ARTG	7.10	7.30	7.01	7.20	-0.09	342,464	1,426	7.12	7.20	124,686	34,500	29,300	15,200	869	67,500	26,500			35,959		700
2024-02-08	V	ARTG	6.91	7.47	6.91	7.45	0.35	662,323	3,561	7.10	7.29	314,951	82,900	30,300	36,600	3,237	58,500	95,602			34,737		900	1,100
2024-02-07	V	ARTG	6.81	7.74	6.67	7.10	0.26	1,109,150	2,544	7.06	7.41	501,688	75,600	64,000	43,400	5,695	95,100	134,100			148,611		3,600	2,700
2024-02-06	V	ARTG	6.55	6.84	6.52	6.84	0.29	327,890	1,108	6.51	6.85	105,707	30,000	35,800	19,700	712	26,650	76,300			20,664		1,100	1,700
2024-02-05	V	ARTG	6.65	6.65	6.23	6.55	0.03	405,047	1,585	6.30	6.60	189,188	36,100	16,500	13,700	587	5,300	20,501			110,700		100	2,325
2024-02-02	V	ARTG	6.61	6.64	6.37	6.52	-0.18	732,893	3,305	6.45	6.65	159,233	56,115	23,117	24,200	3,523	11,800	63,500			240,898		300
2024-02-01	V	ARTG	6.46	6.765	6.39	6.70	0.40	1,370,237	3,603	6.45	6.70	361,611	87,400	46,650	26,300	2,209	48,500	70,701			640,769		1,700	800
2024-01-31	V	ARTG	6.28	6.45	6.14	6.30	0.20	548,852	2,476	6.18	6.30	236,442	46,878	34,500	41,700	572	20,000	45,468			111,331		200
2024-01-30	V	ARTG	6.40	6.51	6.08	6.10	-0.70	1,595,898	4,138	6.10	6.30	662,083	104,220	53,498	60,300	3,824	84,400	53,585			372,787		2,400	2,200
2024-01-29	V	ARTG	5.92	6.80	5.87	6.80	0.88	5,312,777	4,425	6.19	6.85	3,711,874	233,600	100,400	87,400	12,940	88,300	74,802			650,864		900	600
2024-01-26	V	ARTG	5.86	6.09	5.83	5.92	-0.03	518,199	1,423	5.85	6.03	119,779	102,834	42,494	88,500	1,301	9,700	44,100			79,791		500	1,000
2024-01-25	V	ARTG	5.95	6.01	5.845	5.95	0.01	522,744	945	5.91	6.02	118,697	28,400	16,700	11,100	1,206	3,800	10,001			290,434		100	466
2024-01-24	V	ARTG	5.95	5.96	5.82	5.94	-0.01	896,096	1,309	5.85	6.00	85,071	46,950	22,050	164,700	298	11,800	17,700			405,141		500
2024-01-23	V	ARTG	5.75	5.95	5.59	5.95	0.20	1,627,911	2,685	5.89	5.95	299,361	136,700	40,900	489,800	152,314	134,600	21,851			337,089		1,200	1,900
2024-01-22	V	ARTG	5.82	5.82	5.625	5.75	0.01	243,009	1,230	5.62	5.75	103,723	48,900	11,400	17,500	368	5,500	20,300			15,163		100	400