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
2024-05-01	T	ARX	24.76	24.95	24.20	24.43	-0.50	6,761,392	15,417	24.37	24.54	5,332,434	349,987	114,786	36,998	25,992	289,543	40,278		70,500	354,009		600
2024-04-30	T	ARX	25.84	25.84	24.92	24.93	-1.04	3,133,875	15,248	24.91	25.15	2,115,632	188,962	91,912	46,546	25,062	367,346	92,425			144,433		1,200
2024-04-29	T	ARX	25.67	25.99	25.47	25.97	0.24	1,516,362	7,777	25.82	25.99	961,835	87,275	81,753	35,509	13,001	211,582	25,153			86,868		100
2024-04-26	T	ARX	25.74	25.95	25.58	25.73	-0.09	3,336,377	10,307	25.64	25.84	1,970,544	179,428	56,800	41,885	11,772	723,457	27,601			174,926		1,400
2024-04-25	T	ARX	25.14	25.90	24.95	25.82	0.59	3,454,206	17,228	25.51	25.82	2,083,512	462,007	113,997	36,482	23,333	359,350	38,012		7,700	239,519		7,900
2024-04-24	T	ARX	25.13	25.32	25.03	25.23	-0.06	2,046,568	11,061	25.15	25.28	1,081,183	282,009	79,045	47,349	17,121	304,149	48,755			138,896		1,400
2024-04-23	T	ARX	24.81	25.39	24.72	25.29	0.35	3,871,989	14,577	25.17	25.34	2,514,284	466,100	90,685	39,441	20,344	366,918	55,467			228,629		1,600
2024-04-22	T	ARX	24.85	25.09	24.47	24.94	-0.03	3,518,924	13,192	24.85	24.99	2,240,827	513,972	113,564	34,130	15,712	205,028	55,748			268,400		2,300
2024-04-19	T	ARX	25.03	25.33	24.74	24.97		3,066,597	15,288	24.88	25.00	1,504,371	681,767	142,572	43,765	20,803	246,961	57,292			237,340		100
2024-04-18	T	ARX	25.11	25.29	24.79	24.97	-0.10	2,807,708	11,319	24.88	24.99	2,112,187	126,460	118,548	25,740	12,690	223,144	43,101			109,305		1,800
2024-04-17	T	ARX	25.19	25.61	24.79	25.07	-0.39	3,156,229	13,173	24.99	25.19	2,214,225	176,853	105,546	46,299	15,340	296,518	38,295			153,714		100
2024-04-16	T	ARX	25.00	25.54	24.95	25.46	0.27	2,874,842	14,389	25.38	25.55	1,720,978	233,388	89,398	100,591	10,948	255,729	35,713		24,500	282,519		200
2024-04-15	T	ARX	25.40	25.48	25.00	25.19	-0.36	2,852,879	16,190	25.15	25.24	1,460,730	200,284	114,554	36,382	44,376	383,154	55,388		26,100	429,013		400
2024-04-12	T	ARX	26.11	26.15	25.42	25.55	-0.19	2,868,498	14,292	25.51	25.58	1,299,174	214,319	133,486	82,932	20,780	229,086	44,523		25,000	766,490
2024-04-11	T	ARX	26.09	26.15	25.68	25.74	-0.40	4,141,850	16,834	25.70	25.80	2,462,503	438,331	133,576	59,500	13,750	342,598	35,330		30,200	455,868		3,300
2024-04-10	T	ARX	25.44	26.18	25.42	26.14	0.72	9,366,408	16,291	26.00	26.20	7,660,701	339,871	104,959	37,959	54,593	410,736	43,553		119,200	369,997
2024-04-09	T	ARX	25.66	25.74	25.25	25.42	-0.29	3,837,210	15,817	25.40	25.52	2,613,603	165,814	142,156	27,668	7,093	477,974	32,402		47,800	217,929		7,800
2024-04-08	T	ARX	25.84	26.04	25.68	25.71	-0.27	3,316,228	15,286	25.68	25.87	1,540,832	587,130	148,001	58,891	14,763	434,560	46,467		84,700	288,723
2024-04-05	T	ARX	25.24	26.03	25.15	25.98	0.65	7,287,831	25,327	25.84	26.00	3,900,208	1,174,159	254,648	63,294	22,765	663,525	86,613		50,600	716,736		100
2024-04-04	T	ARX	24.91	25.35	24.67	25.33	0.42	4,138,674	15,096	25.20	25.35	1,511,796	1,771,869	170,446	37,715	21,516	300,323	35,701		9,400	175,553		200
2024-04-03	T	ARX	24.49	24.96	24.345	24.91	0.54	3,316,575	14,218	24.77	24.95	1,289,454	1,022,488	120,110	69,160	18,122	450,377	54,300		63,300	132,923		700
2024-04-02	T	ARX	24.50	24.81	24.22	24.37	-0.04	3,554,966	13,740	24.36	24.44	1,313,586	1,349,586	105,497	34,607	11,440	245,543	49,193		86,100	245,228		100
2024-04-01	T	ARX	24.15	24.60	23.95	24.41	0.26	2,558,497	12,564	24.30	24.50	1,526,642	403,163	127,042	29,883	22,420	277,922	31,053			76,010
2024-03-28	T	ARX	24.08	24.32	23.77	24.15	0.16	4,205,075	11,554	24.11	24.22	1,625,771	1,807,720	123,414	25,845	19,827	293,940	33,350			177,052		2,300
2024-03-27	T	ARX	23.29	24.02	23.29	23.99	0.39	2,378,141	11,748	23.80	24.05	1,320,828	341,935	102,510	35,782	13,864	306,955	46,158			137,626		1,100
2024-03-26	T	ARX	23.95	23.95	23.455	23.60	-0.18	4,442,014	20,638	23.53	23.70	2,474,112	360,304	153,592	30,055	26,543	998,390	55,565			288,042
2024-03-25	T	ARX	23.62	24.13	23.46	23.78	0.20	4,089,885	16,623	23.76	23.88	2,499,975	195,842	133,636	40,646	15,605	860,215	46,296			210,247
2024-03-22	T	ARX	23.43	23.61	22.87	23.58	0.16	3,811,816	16,741	23.36	23.62	1,802,585	633,195	180,071	34,676	35,625	648,268	62,943			257,937		100
2024-03-21	T	ARX	23.73	23.86	23.28	23.42	-0.34	2,690,443	10,019	23.39	23.50	1,342,060	752,348	88,526	36,986	17,617	181,288	37,987			119,454		2,000
2024-03-20	T	ARX	23.62	23.85	23.52	23.76	-0.03	2,304,782	9,826	23.70	23.78	1,587,470	182,323	119,195	39,606	7,185	248,616	25,428			65,066		600
2024-03-19	T	ARX	23.63	24.09	23.63	23.79	0.12	3,203,437	11,234	23.75	23.91	2,352,939	280,318	92,690	28,684	12,971	192,802	34,367			126,105		300
2024-03-18	T	ARX	23.38	23.775	23.22	23.67	0.34	1,678,729	9,901	23.60	23.70	940,662	205,257	92,395	26,456	6,532	197,919	22,305			127,963		100
2024-03-15	T	ARX	23.30	23.57	23.02	23.33	0.22	3,332,957	11,896	23.29	23.38	2,438,409	107,391	82,669	28,997	8,496	570,796	35,602			51,643		100
2024-03-14	T	ARX	23.30	23.34	22.90	23.11	-0.05	2,511,200	9,142	23.09	23.17	1,088,725	1,010,239	85,109	41,773	7,287	145,898	20,054			55,740		100
2024-03-13	T	ARX	23.06	23.49	23.01	23.16	0.34	3,969,099	14,149	23.11	23.16	1,736,375	1,073,125	106,319	44,200	16,478	230,255	50,553		50,900	527,775		200
2024-03-12	T	ARX	22.85	22.92	22.63	22.82	-0.05	1,702,671	10,256	22.80	22.90	1,118,025	128,752	44,591	23,311	11,898	277,929	29,515			48,814		700
2024-03-11	T	ARX	23.22	23.35	22.77	22.87	-0.57	2,599,693	15,189	22.85	22.90	1,802,329	149,486	102,026	28,548	10,851	297,556	23,695			140,364
2024-03-08	T	ARX	23.46	23.65	23.36	23.44		2,693,596	11,629	23.35	23.47	1,880,135	157,643	101,790	34,920	17,656	247,566	45,144			150,826		300
2024-03-07	T	ARX	23.50	23.85	23.36	23.44	-0.14	2,695,531	15,300	23.38	23.51	1,315,685	222,119	158,154	69,775	32,859	515,114	38,382			310,495		800
2024-03-06	T	ARX	23.97	24.07	23.38	23.58	-0.20	3,590,548	16,672	23.51	23.60	1,907,211	222,301	177,770	29,554	18,880	442,938	28,801		5,900	183,523		200
2024-03-05	T	ARX	23.32	23.855	23.245	23.78	0.31	2,681,341	12,604	23.77	23.81	1,452,028	168,069	118,734	25,840	14,890	349,236	21,515			235,873		200
2024-03-04	T	ARX	23.53	23.605	23.30	23.47	0.07	1,973,763	9,271	23.44	23.50	1,272,399	111,506	87,910	29,339	9,121	223,722	18,700			190,054		400
2024-03-01	T	ARX	23.34	23.78	23.29	23.40	0.27	1,939,495	12,071	23.29	23.43	1,119,331	201,155	107,562	26,379	14,439	221,195	35,688			172,822
2024-02-29	T	ARX	23.29	23.56	23.11	23.13	-0.19	5,738,696	20,391	23.12	23.36	4,056,994	427,233	273,056	46,267	33,261	512,137	64,717			196,298
2024-02-28	T	ARX	23.18	23.52	23.01	23.32	0.14	2,397,528	12,315	23.22	23.32	1,381,492	290,685	112,225	19,863	25,769	282,689	33,683			146,976		100
2024-02-27	T	ARX	22.93	23.44	22.88	23.18	0.36	3,964,373	20,531	23.14	23.30	2,341,711	421,837	228,616	45,054	22,717	552,800	74,851			194,967		13,300
2024-02-26	T	ARX	22.61	23.01	22.44	22.82	0.15	2,560,923	13,876	22.75	22.85	1,409,159	232,013	209,620	35,475	163,171	279,918	60,826			123,343		400
2024-02-23	T	ARX	22.62	22.80	22.37	22.67	-0.15	1,953,093	10,174	22.65	22.70	976,277	260,694	124,481	49,966	19,662	230,301	156,717		6,700	81,210		6,600
2024-02-22	T	ARX	22.89	23.15	22.67	22.82	-0.16	1,967,695	10,713	22.80	22.98	1,170,310	202,990	81,131	43,245	9,685	156,263	77,167			172,650
2024-02-21	T	ARX	22.11	23.24	22.05	22.98	0.99	4,128,892	18,824	22.86	23.05	2,145,515	375,957	140,257	46,188	23,627	596,124	56,705			572,676
2024-02-20	T	ARX	22.24	22.50	21.95	21.99	-0.41	1,749,108	9,126	21.98	22.01	1,190,167	106,593	89,724	31,983	7,517	169,766	35,401			86,338		200
2024-02-16	T	ARX	22.20	22.44	21.84	22.40	0.32	2,077,892	10,862	22.37	22.43	1,308,139	190,099	129,269	27,517	20,057	227,747	34,370			79,239		700
2024-02-15	T	ARX	21.39	22.18	21.36	22.08	0.70	3,841,919	20,354	22.06	22.08	2,165,948	500,393	135,355	44,468	45,713	437,000	95,453			250,014		300
2024-02-14	T	ARX	21.61	21.82	21.28	21.38	-0.08	2,695,229	13,346	21.32	21.46	1,401,207	332,860	174,600	113,831	16,400	303,950	43,898			181,470		1,500
2024-02-13	T	ARX	21.69	21.80	20.82	21.46	-0.45	3,229,600	19,052	21.40	21.47	1,849,551	313,729	202,758	60,944	23,841	453,401	77,357			161,558		3,400
2024-02-12	T	ARX	21.07	22.25	21.07	21.91	0.60	4,375,460	20,478	21.82	21.94	2,794,784	285,411	221,632	72,071	30,746	533,504	80,709			212,632		1,100
2024-02-09	T	ARX	21.23	21.565	21.00	21.31	0.82	4,713,181	23,615	21.20	21.35	2,427,199	412,629	275,443	176,936	43,565	706,363	145,531			334,800		1,900
2024-02-08	T	ARX	20.15	20.675	20.12	20.49	0.33	3,205,592	16,707	20.38	20.55	1,521,363	472,685	219,730	54,576	55,083	361,701	71,284			295,575		3,500
2024-02-07	T	ARX	20.01	20.18	19.575	20.16	0.08	4,411,730	21,302	20.06	20.21	2,067,007	985,901	252,502	94,965	31,025	514,387	76,881			254,795		900
2024-02-06	T	ARX	20.28	20.39	20.01	20.08	-0.11	2,091,509	10,120	20.06	20.16	888,856	405,549	115,182	21,742	19,005	394,955	29,600			181,421		100
2024-02-05	T	ARX	20.20	20.33	19.73	20.19	-0.16	2,711,738	14,862	20.12	20.26	1,483,372	188,270	172,634	28,178	21,436	520,089	58,582			175,309		200