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	T-TSX	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
2024-05-17	T	ARTI	10.06	10.06	10.00	10.02	-0.03	3,607	33	10.01	10.05	1,100	2,100			1		200			80
2024-05-16	T	ARTI	10.12	10.13	10.05	10.05		3,964	67	10.01	10.05	1,216	800		400		500	400			438
2024-05-15	T	ARTI	9.93	10.10	9.93	10.10	0.33	5,831	36	10.07	10.11	134	4,610			6	500	200			205
2024-05-14	T	ARTI	9.80	9.89	9.80	9.87	0.10	2,370	21	9.86	9.90	102	1,200		200	50	200	300			22
2024-05-13	T	ARTI	9.81	9.81	9.76	9.80	0.03	1,998	43	9.76	9.81	741	500		100	2	100	300			68
2024-05-10	T	ARTI	9.79	9.79	9.77	9.77		1,652	30	9.74	9.79	303			1,000	20					187
2024-05-09	T	ARTI	9.72	9.78	9.72	9.77		4,240	33	9.74	9.78	300	1,100		2,300	25		220			191
2024-05-08	T	ARTI	9.75	9.77	9.75	9.77		7,190	41	9.74	9.78	156	2,800		2,200		500	1,100			339
2024-05-07	T	ARTI	9.84	9.84	9.76	9.77	0.04	7,633	38	9.75	9.79	3,607	1,000		1,200	61	600	1,000			95
2024-05-06	T	ARTI	9.69	9.80	9.69	9.80	0.16	4,525	44	9.77	9.81	1,303	300		1,600	153	600	300			129
2024-05-03	T	ARTI	9.60	9.65	9.55	9.64	0.21	4,859	84	9.62	9.65	582	1,200		200	81	300	1,700			388
2024-05-02	T	ARTI	9.34	9.43	9.29	9.43	0.16	14,989	61	9.40	9.44	2,217	1,100		5,900	75	1,500	3,800			235
2024-05-01	T	ARTI	9.30	9.46	9.25	9.27	-0.09	8,484	42	9.25	9.35	5,760	1,000		1,300	75		100			221
2024-04-30	T	ARTI	9.55	9.57	9.36	9.36	-0.14	1,984	23	9.30	9.36	400	100		1,000	10		200			69
2024-04-29	T	ARTI	9.63	9.63	9.50	9.50	0.02	3,050	32	9.53	9.57	2,334	100			55		400			36
2024-04-26	T	ARTI	9.48	9.59	9.48	9.59	0.42	2,619	22	9.55	9.59	907	1,200		300						209
2024-04-25	T	ARTI	9.17	9.34	9.17	9.33	-0.11	1,280	28	9.30	9.34	109	100		300	1	100	300			202
2024-04-24	T	ARTI	9.56	9.56	9.40	9.44	-0.01	6,066	36	9.40	9.45	2,032	200		1,500	46		2,100			180
2024-04-23	T	ARTI	9.31	9.45	9.31	9.45	0.17	5,583	32	9.44	9.47	1,210	3,600					500			165
2024-04-22	T	ARTI	9.29	9.29	9.27	9.28	0.11	1,175	35	9.25	9.29	712			200	63					135
2024-04-19	T	ARTI	9.37	9.37	9.17	9.17	-0.30	4,881	42	9.15	9.18	4,031	100		400	75					88
2024-04-18	T	ARTI	9.56	9.57	9.47	9.47	-0.06	4,713	27	9.45	9.48	987	2,500		100			1,000			23
2024-04-17	T	ARTI	9.70	9.70	9.50	9.53	-0.11	7,536	37	9.50	9.53	5,601	200		100	31		1,200			178
2024-04-16	T	ARTI	9.70	9.70	9.67	9.67	0.03	577	17	9.64	9.68	123	100			6		200			35
2024-04-15	T	ARTI	9.88	9.92	9.63	9.64	-0.19	9,125	66	9.62	9.65	3,332	1,900		1,100	110	1,000	1,100			257
2024-04-12	T	ARTI	9.94	9.94	9.83	9.87	-0.18	12,179	42	9.84	9.88	518	7,000		3,000	22		1,200			347
2024-04-11	T	ARTI	9.92	10.05	9.89	10.04	0.20	4,405	28	10.02	10.07	602	1,800		300	36	100	1,200			155
2024-04-10	T	ARTI	9.90	9.90	9.79	9.84	-0.03	8,256	32	9.82	9.93	2,605	800		3,500	1	1,100	100			80
2024-04-09	T	ARTI	9.90	9.91	9.80	9.87	-0.02	9,051	41	9.87	9.91	7,378	200		900	11	300	100			88
2024-04-08	T	ARTI	9.95	9.95	9.86	9.89	-0.01	3,372	59	9.86	9.90	987	1,000			2	700	100			152
2024-04-05	T	ARTI	9.76	9.95	9.76	9.90	0.15	8,896	54	9.87	9.91	919	3,700		1,400	48		2,461			122
2024-04-04	T	ARTI	9.98	10.03	9.73	9.73	-0.17	20,888	75	9.72	9.76	13,217	3,600		1,100	27	500	2,010			232
2024-04-03	T	ARTI	9.85	9.94	9.85	9.90	0.13	4,782	27	9.90	9.94	925	380		200	49		3,000			138
2024-04-02	T	ARTI	9.87	9.90	9.77	9.90	-0.03	7,845	46	9.87	9.90	2,855	2,800		1,800	25	100	130			51
2024-04-01	T	ARTI	9.99	10.02	9.89	9.93	0.04	16,046	73	9.92	9.96	7,192	5,300		500	61	300	2,163			239
2024-03-28	T	ARTI	9.95	9.95	9.88	9.89	-0.05	29,960	78	9.86	9.91	13,837	6,200		3,200	49	3,300	3,000			243
2024-03-27	T	ARTI	9.94	9.94	9.85	9.94	0.01	15,470	134	9.91	9.95	4,348	4,400		3,000	116	800	2,300			278
2024-03-26	T	ARTI	10.10	10.10	9.91	9.93	-0.06	53,867	237	9.90	9.93	22,467	10,000		5,700	247	9,600	4,295			1,018
2024-03-25	T	ARTI	9.93	10.02	9.93	9.99	-0.01	26,311	103	9.96	10.00	15,093			1,500	27	9,100