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	ASCU	1.56	1.68	1.55	1.65	0.09	393,636	788	1.65	1.67	185,656	16,400	35,504	18,200	371	26,300	38,701			14,800
2024-05-16	T	ASCU	1.54	1.56	1.53	1.55	0.04	121,920	302	1.54	1.56	57,600	1,400	5,100	31,900		15,600	3,300			5,220
2024-05-15	T	ASCU	1.51	1.54	1.50	1.51		270,000	415	1.51	1.54	124,613	15,620	20,900	11,000	330	50,000	23,600			23,544
2024-05-14	T	ASCU	1.41	1.52	1.41	1.51	0.095	1,636,423	373	1.50	1.52	258,411	125,900	47,500	892,200	251	220,200	57,300			21,010
2024-05-13	T	ASCU	1.41	1.43	1.39	1.415	-0.005	254,611	180	1.41	1.42	65,798	21,100	16,823	100		80,400	20,300			19,005
2024-05-10	T	ASCU	1.44	1.45	1.39	1.42	0.02	72,062	72	1.40	1.42	33,600	2,900	9,700			10,700	14,400			551
2024-05-09	T	ASCU	1.39	1.45	1.39	1.44	0.06	40,051	70	1.41	1.45	23,101	100	4,700			300	6,500			250
2024-05-08	T	ASCU	1.35	1.38	1.33	1.38	0.03	61,061	97	1.33	1.40	36,320	8,500	100	300		12,200	300			2,100
2024-05-07	T	ASCU	1.40	1.40	1.33	1.34	-0.02	503,545	393	1.32	1.36	186,203	52,800	13,300	150,900	200	25,000	42,900			14,278		100
2024-05-06	T	ASCU	1.44	1.44	1.36	1.38	-0.02	215,248	146	1.36	1.40	50,998	103,900	7,663		50	17,732	6,500			7,900
2024-05-03	T	ASCU	1.48	1.48	1.40	1.40	-0.06	202,420	334	1.40	1.41	34,141	59,700	5,500	1,200		16,000	10,900			69,019
2024-05-02	T	ASCU	1.47	1.485	1.45	1.46		106,685	157	1.46	1.48	15,100	50,200	6,100	2,800		900	3,688			24,932
2024-05-01	T	ASCU	1.44	1.48	1.40	1.46	0.04	208,481	409	1.43	1.46	110,656	8,100	13,810	200	1	8,800	26,400			28,120
2024-04-30	T	ASCU	1.50	1.50	1.42	1.42	-0.06	111,501	171	1.42	1.44	56,500	4,200	18,424	4,400		300	10,300			2,147
2024-04-29	T	ASCU	1.47	1.50	1.45	1.50	0.05	166,529	268	1.48	1.50	74,921	3,900	19,200	5,300	3	8,000	27,303			21,952
2024-04-26	T	ASCU	1.49	1.54	1.42	1.46	-0.02	322,245	522	1.43	1.47	134,718	19,364	69,026	500	640	27,400	49,900			7,387
2024-04-25	T	ASCU	1.47	1.50	1.35	1.48	0.01	625,720	945	1.46	1.48	444,379	11,100	50,600	7,600	550	8,600	61,700			31,534
2024-04-24	T	ASCU	1.37	1.49	1.35	1.49	0.15	439,830	267	1.46	1.50	56,199	3,400	6,500	349,500	200	1,900	19,000			1,209
2024-04-23	T	ASCU	1.38	1.41	1.33	1.34	-0.03	101,478	161	1.32	1.34	53,602	4,000	25,500			3,100	13,800			1,175
2024-04-22	T	ASCU	1.40	1.42	1.34	1.37	-0.03	105,893	245	1.34	1.39	65,460	3,900	15,220		300	5,000	13,400			2,312
2024-04-19	T	ASCU	1.47	1.48	1.37	1.40	-0.05	96,898	111	1.39	1.40	55,219	1,200	31,800		150	3,800	4,000			570
2024-04-18	T	ASCU	1.52	1.54	1.43	1.45	-0.07	325,380	280	1.43	1.50	123,202	9,900	28,000	100,500	100	5,900	8,600			29,244
2024-04-17	T	ASCU	1.44	1.53	1.41	1.53	0.09	261,752	490	1.51	1.53	82,484	19,200	35,700	500	1,800	57,900	47,122			9,130
2024-04-16	T	ASCU	1.50	1.50	1.40	1.44	-0.06	84,847	141	1.43	1.44	44,607	1,200	10,800	300	70	8,900	16,500			300
2024-04-15	T	ASCU	1.57	1.59	1.48	1.50	-0.05	201,849	379	1.48	1.51	63,615	23,700	11,100	1,100		21,700	46,800			27,434
2024-04-12	T	ASCU	1.54	1.60	1.49	1.55		337,722	487	1.54	1.59	185,242	47,900	10,200	200	70	9,600	36,100			20,807
2024-04-11	T	ASCU	1.57	1.59	1.54	1.55	-0.015	297,100	374	1.54	1.55	141,199	17,700	30,400	100	430	18,900	38,900			37,912
2024-04-10	T	ASCU	1.59	1.62	1.53	1.56		174,826	583	1.56	1.59	62,110	18,100	17,500	20,100		6,400	20,701			22,087
2024-04-09	T	ASCU	1.57	1.59	1.54	1.59	0.02	88,029	122	1.55	1.60	50,400	20,738	4,600			10,200	1,800			160
2024-04-08	T	ASCU	1.57	1.62	1.56	1.57	-0.01	208,792	398	1.57	1.58	120,807	22,650	24,710	100	20	15,400	14,966			9,587
2024-04-05	T	ASCU	1.51	1.62	1.47	1.60	0.06	175,350	380	1.56	1.62	68,613	60,300	23,072	1,600		5,800	7,115			8,359
2024-04-04	T	ASCU	1.59	1.60	1.53	1.55	-0.05	215,634	294	1.53	1.55	96,436	22,700	72,900	900	141	7,100	10,300			3,456			100
2024-04-03	T	ASCU	1.50	1.60	1.48	1.60	0.12	642,816	323	1.57	1.59	280,832	209,523	86,000	500	72	25,200	36,600			3,569
2024-04-02	T	ASCU	1.46	1.49	1.42	1.48	0.05	155,706	193	1.45	1.48	72,000	23,765	19,200	900	155	23,800	14,306			1,457		100
2024-04-01	T	ASCU	1.44	1.45	1.35	1.43	0.045	191,629	269	1.42	1.44	90,607	2,000	25,900	100	100	38,000	31,300			2,572
2024-03-28	T	ASCU	1.28	1.42	1.27	1.38	0.11	558,727	680	1.38	1.39	248,344	79,400	82,700	800	255	32,600	73,900			21,769
2024-03-27	T	ASCU	1.33	1.34	1.25	1.26	-0.07	179,220	234	1.26	1.28	71,225	53,100	5,800		223	16,300	13,700			4,768
2024-03-26	T	ASCU	1.35	1.35	1.31	1.33	-0.02	159,053	226	1.31	1.35	64,556	6,500	10,300	300		100	8,400			21,683
2024-03-25	T	ASCU	1.38	1.38	1.35	1.35	0.01	55,468	115	1.35	1.36	16,837	5,500	12,100	1,400	169	3,000	15,600			812
2024-03-22	T	ASCU	1.41	1.41	1.33	1.34	-0.06	142,024	231	1.33	1.39	111,449	4,400	10,600	1,000	160	800	11,156			2,171
2024-03-21	T	ASCU	1.46	1.46	1.38	1.40	-0.03	104,462	145	1.38	1.42	85,402	1,300	2,100	200		1,200	11,300			1,591
2024-03-20	T	ASCU	1.37	1.46	1.36	1.43	0.07	129,784	225	1.43	1.46	85,207	3,300	14,800		90	2,400	15,900			4,328
2024-03-19	T	ASCU	1.46	1.47	1.33	1.35	-0.07	125,538	206	1.35	1.37	86,000	3,400	15,600	200		200	13,702			5,472
2024-03-18	T	ASCU	1.45	1.46	1.41	1.44	0.01	122,030	344	1.41	1.45	84,280	4,740	13,250	100		3,800	1,900			9,719
2024-03-15	T	ASCU	1.34	1.44	1.27	1.43	0.09	215,694	425	1.41	1.44	101,377	12,100	41,400	13,000		13,000	24,400			8,872
2024-03-14	T	ASCU	1.34	1.34	1.25	1.34	0.02	79,333	197	1.31	1.34	23,424	11,100	15,800			400	8,500			12,549
2024-03-13	T	ASCU	1.20	1.33	1.195	1.32	0.14	915,475	820	1.31	1.33	726,464	22,900	61,900	9,800		12,000	50,200			24,161
2024-03-12	T	ASCU	1.25	1.25	1.18	1.18	-0.04	57,468	198	1.17	1.20	22,250	3,070	12,100		60	3,600	12,600			3,406
2024-03-11	T	ASCU	1.29	1.29	1.21	1.23	-0.04	66,952	295	1.21	1.24	35,150	9,800	400	400		1,200	12,500			7,327
2024-03-08	T	ASCU	1.36	1.36	1.24	1.27	-0.03	39,670	77	1.26	1.29	25,200	400	6,100		20		6,800			900
2024-03-07	T	ASCU	1.25	1.33	1.22	1.305	0.065	145,225	322	1.30	1.31	86,598	15,200	18,000	400		4,400	15,000			5,115
2024-03-06	T	ASCU	1.24	1.26	1.23	1.25	0.01	593,706	127	1.23	1.27	16,002	565,200	700	200		1,300	3,590			4,944
2024-03-05	T	ASCU	1.21	1.27	1.21	1.24	0.02	489,460	372	1.24	1.25	300,800	400	36,400	36,900	600	29,400	48,600			27,000
2024-03-04	T	ASCU	1.25	1.26	1.20	1.22	-0.03	66,493	183	1.19	1.23	38,010		10,298	800	40	300	11,300			5,511
2024-03-01	T	ASCU	1.21	1.26	1.19	1.25	0.04	571,232	142	1.23	1.26	524,500	600	14,100	200	100	300	13,300			18,125
2024-02-29	T	ASCU	1.16	1.25	1.16	1.21	0.05	84,727	146	1.18	1.28	59,911		13,200	200	144	300	10,700			265
2024-02-28	T	ASCU	1.15	1.23	1.15	1.16		54,326	136	1.16	1.18	41,435	301	6,300	400		100	5,000			755
2024-02-27	T	ASCU	1.18	1.19	1.15	1.16	-0.02	156,222	314	1.15	1.16	56,277	6,800	11,100	45,600		19,000	8,400			8,653
2024-02-26	T	ASCU	1.17	1.18	1.15	1.18	0.02	120,345	442	1.16	1.18	88,351	8,103	6,697	2,400		500	10,886			3,008
2024-02-23	T	ASCU	1.19	1.23	1.15	1.15	-0.03	240,078	335	1.15	1.17	138,904	14,300	21,000	4,400	50	12,900	46,400			2,124
2024-02-22	T	ASCU	1.29	1.29	0.97	1.18	-0.08	1,359,980	1,501	1.18	1.24	622,278	61,600	171,900	161,300	3,106	32,700	196,680			100,276
2024-02-21	T	ASCU	1.43	1.45	1.19	1.24	-0.17	361,089	653	1.22	1.30	179,938	19,905	80,700	2,300	321	15,500	47,500			10,040		1,200
2024-02-20	T	ASCU	1.44	1.45	1.38	1.44	0.035	20,641	84	1.39	1.55	9,194	900	3,500			500	6,500			44