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	ARTG	25.86	26.24	25.61	25.70	0.18	220,752	1,760	25.70	26.20	119,952	3,720	13,051	22,100	1,513	10,100	21,135			12,192		7,000
2025-07-17	V	ARTG	25.90	25.985	25.01	25.52	-0.59	152,578	1,088	25.46	25.62	64,909	7,906	7,242	5,100	3,925	18,500	13,200			15,214		5,100
2025-07-16	V	ARTG	26.25	26.48	25.60	26.11	-0.04	246,440	1,806	25.96	26.25	118,398	6,100	22,025	6,000	1,654	10,700	22,124			20,294		6,100	82
2025-07-15	V	ARTG	26.14	26.50	25.94	26.15	0.13	395,281	2,271	26.15	26.50	212,391	8,700	21,350	6,200	1,908	74,274	23,628			18,016		2,800
2025-07-14	V	ARTG	26.04	26.45	25.93	26.02	0.25	291,812	1,999	25.95	26.45	140,013	8,100	19,476	5,500	2,795	50,251	16,921			25,869		5,300
2025-07-11	V	ARTG	25.12	26.35	25.12	25.77	0.81	421,299	2,830	25.75	26.05	215,006	17,600	25,831	18,300	2,040	25,900	25,593			60,332		5,100
2025-07-10	V	ARTG	24.32	25.06	24.32	24.96	0.46	265,500	1,921	24.65	24.96	119,065	14,100	14,941	11,300	1,980	12,000	20,500			47,783		6,400
2025-07-09	V	ARTG	24.56	24.94	24.23	24.50	-0.02	232,410	1,572	24.30	24.95	115,020	5,100	18,800	9,700	1,971	16,041	22,000			26,864		3,100
2025-07-08	V	ARTG	24.78	25.02	23.91	24.52	-0.48	431,953	2,769	24.00	24.55	208,996	22,000	16,298	18,000	2,821	35,700	35,782			59,821		6,400
2025-07-07	V	ARTG	23.73	25.17	23.73	25.00	0.06	307,551	2,258	24.75	25.15	166,173	3,500	16,210	14,600	1,662	14,300	25,500			48,722		4,100
2025-07-04	V	ARTG	24.94	25.49	24.85	24.94	-0.01	128,481	1,059	24.36	25.25	73,142	2,800	3,200	6,300	1,720	4,100	12,200			16,962		1,500
2025-07-03	V	ARTG	24.72	25.15	24.25	24.95	-0.17	221,645	1,674	24.90	25.25	116,169	14,050	7,033	9,900	1,795	11,091	22,400			26,668		3,600
2025-07-02	V	ARTG	25.00	25.41	24.65	25.12	0.35	317,511	2,195	24.75	25.36	169,753	11,740	12,082	11,200	2,549	12,185	25,489		29,400	23,339		6,000
2025-06-30	V	ARTG	24.37	24.98	24.02	24.77	0.77	223,727	1,575	24.31	24.95	111,662	11,900	12,645	13,100	2,274	8,300	11,683			33,318		3,600
2025-06-27	V	ARTG	24.44	24.44	23.50	24.00	-1.14	429,087	2,392	23.60	24.29	199,381	37,962	5,521	18,300	3,973	19,896	22,377			89,425		5,500
2025-06-26	V	ARTG	24.83	25.23	24.44	25.14	0.36	176,049	1,288	24.57	25.18	93,520	6,002	9,233	9,600	1,016	5,500	17,379			15,196		3,700
2025-06-25	V	ARTG	24.64	24.90	24.20	24.78	0.14	306,441	2,327	24.25	24.90	141,432	12,622	16,252	34,272	1,828	18,419	16,400			45,101		6,600
2025-06-24	V	ARTG	25.48	25.48	24.03	24.64	-0.93	690,328	4,396	24.18	24.89	311,485	18,200	14,498	24,800	3,524	67,181	106,081			86,866		9,000
2025-06-23	V	ARTG	25.79	26.24	25.09	25.57	0.41	273,116	2,063	25.45	26.00	133,674	14,400	19,191	21,300	2,602	15,500	27,539			21,247		7,400
2025-06-20	V	ARTG	25.60	25.92	24.85	25.16	-0.56	817,905	2,587	25.10	25.90	416,334	217,906	27,020	12,200	3,600	24,000	46,691			36,297		6,300
2025-06-19	V	ARTG	26.00	26.00	25.34	25.72	-0.28	193,474	827	25.58	25.90	74,893	1,304	12,815	2,300	813	46,800	34,000			7,483		2,600
2025-06-18	V	ARTG	26.03	27.00	25.835	26.00	-0.22	372,474	2,610	25.98	26.00	213,860	14,402	27,107	8,000	2,786	22,656	33,600			28,209		6,500	25
2025-06-17	V	ARTG	26.90	27.06	25.44	26.22	-0.86	602,090	3,649	26.00	26.40	303,222	32,302	28,724	12,700	4,315	106,600	34,819			43,926		8,000
2025-06-16	V	ARTG	26.70	27.35	26.10	27.08	0.52	517,327	3,598	26.70	27.40	312,322	22,100	28,762	9,700	2,917	32,585	33,433			42,617		8,100
2025-06-13	V	ARTG	26.50	26.68	26.04	26.56	0.38	686,960	4,686	26.30	26.59	387,124	38,402	20,641	14,100	5,022	56,600	31,700			69,156		10,400
2025-06-12	V	ARTG	26.27	26.45	25.36	26.18	0.17	595,103	3,367	25.51	26.20	275,887	32,500	7,613	4,100	2,183	42,600	19,900		52,500	93,343		6,500
2025-06-11	V	ARTG	25.01	26.03	24.82	26.01	1.27	405,317	2,597	25.65	26.10	185,808	13,536	9,563	24,800	3,218	38,224	26,456			72,220		6,500
2025-06-10	V	ARTG	26.69	26.69	24.50	24.74	-1.74	1,066,126	5,708	24.70	24.86	525,297	47,693	25,624	21,900	29,796	64,300	55,849			164,497		13,700
2025-06-09	V	ARTG	27.09	27.09	26.12	26.48	-0.23	532,846	3,264	26.25	26.54	281,291	16,828	24,241	16,500	8,869	42,700	42,600			50,862		14,400
2025-06-06	V	ARTG	26.69	27.40	26.19	26.71	0.71	2,534,344	13,739	26.50	27.15	1,495,972	74,800	65,997	50,600	9,880	204,300	171,070			339,873		33,900
2025-06-05	V	ARTG	25.45	26.83	25.42	26.00	0.62	1,413,162	8,153	25.50	26.06	676,982	38,074	78,876	59,600	20,080	173,700	109,050			178,873		21,100
2025-06-04	V	ARTG	24.85	25.82	24.83	25.38	0.56	1,226,602	3,648	25.00	25.59	320,434	15,800	18,100	620,500	8,414	59,300	37,857			99,399		11,400
2025-06-03	V	ARTG	25.05	25.10	24.50	24.82	-0.18	731,756	3,043	24.28	24.95	313,311	19,000	28,788	25,700	5,435	154,226	44,950			75,574		19,600	50
2025-06-02	V	ARTG	22.48	25.30	22.33	25.00	3.13	1,339,436	6,335	24.00	25.00	836,319	36,100	50,802	44,500	12,330	79,600	66,976			120,554		36,900	80
2025-05-30	V	ARTG	21.80	22.015	21.07	21.87	0.22	1,038,885	3,894	21.80	22.07	425,793	275,500	19,189	20,800	3,034	31,200	67,601			130,060		9,800
2025-05-29	V	ARTG	22.08	22.17	21.61	21.65	-0.40	190,205	944	21.55	21.80	70,137	1,700	1,420	17,318	764	8,200	15,821			57,315		2,400
2025-05-28	V	ARTG	21.50	22.16	21.46	22.05	0.21	392,927	1,508	22.05	22.15	263,320	1,700	10,150	62,210	2,199	10,800	15,500			15,891		5,800
2025-05-27	V	ARTG	21.91	22.14	21.72	21.84	-0.21	193,311	881	21.70	22.07	123,252	3,700	4,900	5,800	1,644	6,336	6,300			35,451		1,500
2025-05-26	V	ARTG	22.50	22.50	21.66	22.05	-0.32	147,150	561	22.05	22.30	106,226	3,100	900	3,800	1,456	1,600	9,000			11,103		3,200
2025-05-23	V	ARTG	22.05	22.55	21.66	22.37	0.59	320,171	1,591	22.34	22.55	158,856	12,500	6,158	46,796	3,220	22,700	17,500			24,840		4,900
2025-05-22	V	ARTG	21.91	21.99	20.96	21.78	-0.20	378,493	1,323	21.76	21.91	110,286	183,288	4,700	9,000	2,061	10,700	19,500			21,681		2,900
2025-05-21	V	ARTG	21.17	22.42	21.17	21.98	0.70	369,989	2,092	21.90	22.25	184,276	28,600	10,436	15,000	4,285	20,100	23,605			64,226		4,800
2025-05-20	V	ARTG	20.48	21.82	20.39	21.28	1.22	498,800	2,202	21.25	21.55	257,244	13,200	16,995	21,800	5,064	43,500	29,100			87,794		10,500
2025-05-16	V	ARTG	20.41	20.60	19.53	20.06	-0.36	715,524	2,515	19.80	20.55	375,097	53,240	19,911	18,500	2,678	41,300	26,800			113,545		6,900
2025-05-15	V	ARTG	19.51	20.80	19.17	20.42	0.58	768,322	3,472	20.00	20.80	265,511	45,606	28,197	36,000	6,924	45,600	157,112			117,524		14,500
2025-05-14	V	ARTG	20.00	20.01	19.45	19.84	-0.45	321,988	2,026	19.50	19.84	161,124	5,200	12,500	13,800	1,734	17,400	23,400			53,557		7,800
2025-05-13	V	ARTG	20.46	20.77	19.01	20.29	-0.38	848,914	3,611	19.82	20.30	351,610	49,100	40,023	21,400	12,481	59,200	46,950			197,114		6,000	30
2025-05-12	V	ARTG	22.00	22.00	20.35	20.67	-1.88	842,219	4,445	20.45	21.00	432,681	23,500	35,685	44,400	5,691	74,700	48,240			119,661		9,700	110
2025-05-09	V	ARTG	22.58	22.59	21.89	22.55	-0.03	340,077	2,033	22.15	22.57	180,040	16,742	19,861	14,300	1,143	26,200	19,500			27,166		2,600
2025-05-08	V	ARTG	22.50	23.46	22.46	22.58	-0.62	1,876,840	1,937	22.52	22.59	191,223	13,040	8,769	14,400	4,936	1,512,200	19,700		9,800	80,491		2,400
2025-05-07	V	ARTG	23.00	23.20	22.26	23.20	0.20	400,873	2,210	22.50	23.25	191,172	34,250	9,073	36,800	1,494	9,300	25,773			65,408		3,500
2025-05-06	V	ARTG	21.79	23.00	21.78	23.00	1.38	616,383	2,682	22.00	23.46	329,403	50,410	33,000	20,800	1,651	20,000	43,770			50,775		6,300	25
2025-05-05	V	ARTG	21.19	21.75	21.19	21.62	0.43	499,675	2,688	21.53	21.70	199,885	32,200	13,272	21,000	1,953	34,298	45,200			94,215		2,800	70
2025-05-02	V	ARTG	19.53	21.19	19.19	21.19	2.29	1,025,271	4,478	20.15	21.19	584,829	65,240	63,882	57,800	4,243	48,400	70,639			87,218		6,400
2025-05-01	V	ARTG	19.65	19.98	18.90	18.90	-0.90	451,908	1,716	18.90	19.20	260,741	12,700	24,400	17,000	1,605	50,886	21,942			51,475		4,000
2025-04-30	V	ARTG	19.62	20.26	19.61	19.80	0.02	609,311	1,931	19.72	20.10	322,005	13,700	27,057	16,600	1,197	47,600	105,350			53,202		4,800
2025-04-29	V	ARTG	19.70	20.15	19.38	19.78	-0.16	377,944	1,797	19.67	19.96	233,410	13,600	22,937	11,900	4,653	17,300	22,657			26,338		5,100
2025-04-28	V	ARTG	19.39	20.00	19.18	19.94	0.59	305,256	1,362	19.25	20.00	124,425	13,747	6,325	9,800	3,134	9,000	14,708			87,163
2025-04-25	V	ARTG	19.68	19.76	19.31	19.35	-0.33	520,973	2,225	19.35	19.75	189,672	17,463	50,809	13,500	1,361	103,800	27,311			91,385		5,900
2025-04-24	V	ARTG	19.21	19.87	19.10	19.68	0.38	390,715	1,744	19.65	19.95	174,912	7,700	21,425	9,600	1,055	33,000	86,400			40,310
2025-04-23	V	ARTG	19.01	19.50	18.76	19.30	-0.31	639,711	3,050	18.90	19.50	395,527	15,400	48,522	25,800	5,159	51,600	34,490			49,915
2025-04-22	V	ARTG	20.05	20.13	19.27	19.61	-0.39	812,622	3,809	19.53	19.80	475,643	17,300	102,395	39,800	3,111	73,500	52,041			33,210
2025-04-21	V	ARTG	19.99	20.40	19.84	20.00	0.20	546,143	2,712	19.92	20.05	319,609	14,200	33,244	24,700	1,159	29,400	42,305			71,198