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
2024-05-07	T	ASM	1.02	1.02	0.99	1.00	-0.02	37,652	55	1.00	1.04	5,179	300	20,300	3,300	109		8,300			94
2024-05-06	T	ASM	1.00	1.04	0.95	1.03	0.06	98,632	127	1.01	1.03	40,432	17,000	10,000	10,000	700	3,000	12,425			3,291			1,094
2024-05-03	T	ASM	0.94	0.99	0.94	0.99	0.03	71,385	71	0.95	1.00	23,909	21,000	5,000	8,000		2,000	9,500			1,896
2024-05-02	T	ASM	0.98	0.98	0.92	0.96	-0.01	141,756	146	0.95	0.97	49,206	7,500	48,000	8,500	774	8,500	14,500			2,524
2024-05-01	T	ASM	1.02	1.02	0.96	0.97	-0.03	53,462	84	0.97	1.03	19,059	5,200	14,900	3,400	661	1,300	8,100			215			500
2024-04-30	T	ASM	1.04	1.04	0.99	1.00	-0.07	179,286	237	0.98	1.02	83,855	9,900	29,200	21,400	2,584	13,400	15,400			303			3,000
2024-04-29	T	ASM	1.08	1.08	1.04	1.05	-0.01	115,874	172	1.05	1.07	49,897	5,100	29,964	3,700	30	17,400	8,500			165			500
2024-04-26	T	ASM	1.02	1.07	1.02	1.07	0.04	186,469	174	1.03	1.08	52,826	14,500	95,050	5,200	735	3,700	10,600			958			2,500
2024-04-25	T	ASM	0.98	1.03	0.98	1.03	0.06	110,211	84	0.98	1.03	53,170	5,500	39,100	3,500	860	1,000	4,500			1,421
2024-04-24	T	ASM	0.97	0.99	0.96	0.97		93,208	84	0.95	0.98	46,284	7,000	20,000	8,500	30		10,000			700
2024-04-23	T	ASM	0.94	0.99	0.92	0.97	0.02	162,630	118	0.95	0.99	78,528	16,000	14,051	5,000	540	30,500	13,000			1,699			500
2024-04-22	T	ASM	0.98	0.98	0.94	0.96	-0.05	191,101	233	0.94	0.97	76,889	14,300	66,300	6,000	1,630	11,600	9,500			774			3,600
2024-04-19	T	ASM	1.01	1.03	1.00	1.01		97,765	102	0.99	1.03	14,425	8,500	50,700	10,200		2,700	9,900			197			1,000
2024-04-18	T	ASM	1.04	1.04	1.01	1.01	-0.01	31,884	59	0.99	1.03	14,839		10,900	4,200	184	900	700			86
2024-04-17	T	ASM	1.03	1.08	1.01	1.01	-0.02	161,333	170	0.99	1.04	78,034	5,000	34,100	11,600	72	15,800	1,914			270			14,350
2024-04-16	T	ASM	1.03	1.06	0.98	1.03		161,162	158	1.00	1.04	72,573	8,800	37,000	5,800	1,149	4,600	23,500			164			7,492
2024-04-15	T	ASM	1.06	1.06	0.99	1.04	-0.01	155,524	225	1.01	1.05	111,060	9,700	17,205	1,400	1,461	8,800	4,000			288			1,510
2024-04-12	T	ASM	1.12	1.16	1.05	1.05	-0.02	457,382	389	1.05	1.08	155,653	17,100	173,600	53,200	1,882	26,300	13,800			5,529			3,538
2024-04-11	T	ASM	1.08	1.09	1.04	1.07	0.01	139,041	326	1.04	1.10	51,088	2,700	65,145	13,700	159	2,600	2,700			319			500
2024-04-10	T	ASM	1.04	1.08	1.03	1.06		145,260	136	1.05	1.08	57,701	3,978	52,050	5,200	297	12,400	12,700			289			500
2024-04-09	T	ASM	1.10	1.12	1.05	1.06	-0.04	304,004	378	1.05	1.07	132,288	10,500	99,500	8,700	2,042	30,700	17,800			451			1,691
2024-04-08	T	ASM	1.10	1.12	1.04	1.11	0.03	209,649	302	1.08	1.12	79,162	7,600	56,277	6,100	105	31,500	28,400			288
2024-04-05	T	ASM	1.01	1.15	1.00	1.08	0.05	504,567	525	1.08	1.10	203,773	43,411	120,990	18,400	191	70,400	39,500			2,674			4,600
2024-04-04	T	ASM	1.13	1.13	1.00	1.03	-0.07	300,548	324	1.00	1.08	111,992	31,600	85,300	12,200	1,950	33,600	21,500			582			1,250
2024-04-03	T	ASM	1.05	1.20	1.05	1.10	0.09	379,634	514	1.09	1.13	195,131	13,980	101,700	8,100	270	23,100	32,100			2,838			1,900
2024-04-02	T	ASM	1.02	1.07	0.98	1.02		331,099	386	1.00	1.02	105,624	20,700	78,686	20,900	3,615	40,400	46,700			3,154			10,000
2024-04-01	T	ASM	0.85	1.02	0.85	1.02	0.18	531,757	485	0.97	1.02	346,312	22,060	68,211	46,000	3,675	1,500	29,500			4,886			1,500
2024-03-28	T	ASM	0.80	0.84	0.80	0.84	0.04	369,065	194	0.78	0.84	202,044	13,000	82,500	40,500	730		3,500			9,727			500
2024-03-27	T	ASM	0.84	0.84	0.79	0.80	0.01	139,452	116	0.77	0.80	63,298	13,500	33,000	12,500		1,500	6,000			1,600			5,000
2024-03-26	T	ASM	0.80	0.81	0.78	0.79	0.01	90,095	62	0.78	0.80	33,677	8,500	35,000	2,000	2,349		4,000			1,068			3,000
2024-03-25	T	ASM	0.79	0.81	0.78	0.78		73,419	55	0.76	0.79	25,244	4,000	42,000	1,500	100		375			200
2024-03-22	T	ASM	0.80	0.80	0.77	0.77	-0.01	64,377	71	0.77	0.80	20,853	10,500	18,200	6,500	150	500	6,500			579
2024-03-21	T	ASM	0.81	0.83	0.76	0.78	-0.01	124,257	100	0.76	0.78	59,189	11,500	34,000	6,500	230		5,600			2,473			250
2024-03-20	T	ASM	0.74	0.80	0.74	0.80	0.03	62,269	66	0.75	0.80	18,224	10,000	20,200	5,000	1	1,500	5,000			1,094			1,000
2024-03-19	T	ASM	0.79	0.79	0.74	0.77	-0.01	50,755	49	0.74	0.76	18,543	8,000	6,300	14,500	250		1,500			762			500
2024-03-18	T	ASM	0.75	0.80	0.75	0.80		50,899	77	0.76	0.82	24,306	3,500	5,500	11,000	1,763	1,000	2,000			840
2024-03-15	T	ASM	0.77	0.81	0.77	0.79	0.03	71,314	67	0.79	0.80	23,579	500	12,200	15,500	56		17,000			1,278
2024-03-14	T	ASM	0.78	0.84	0.75	0.76	-0.02	162,007	128	0.75	0.83	39,187	11,000	51,300	31,000	2,853	500	1,500			6,833			9,100
2024-03-13	T	ASM	0.74	0.79	0.73	0.78	0.05	205,262	169	0.77	0.79	137,335	11,000	7,000	9,500	655	1,000	35,400			1,057
2024-03-12	T	ASM	0.71	0.73	0.70	0.72	-0.02	60,574	72	0.69	0.77	13,144	17,500	8,300	6,500	2,201		2,500			654			4,500
2024-03-11	T	ASM	0.67	0.76	0.67	0.74	0.04	193,027	165	0.67	0.76	102,900	24,500	18,250	17,000	949	4,000	20,500			1,298			1,500
2024-03-08	T	ASM	0.72	0.72	0.67	0.70	0.01	81,063	79	0.65	0.71	38,280	6,000	19,400	10,500	400	2,000	3,000			760
2024-03-07	T	ASM	0.67	0.69	0.67	0.69		100,582	87	0.63	0.69	43,589	7,500	27,200	9,500	3,030	1,000	2,500			4,863
2024-03-06	T	ASM	0.68	0.70	0.67	0.69		109,967	134	0.68	0.71	24,779	6,500	30,500	11,500	2,500	4,000	21,500			563			1,831
2024-03-05	T	ASM	0.70	0.70	0.68	0.69	0.01	79,559	89	0.68	0.72	21,728	6,000	23,000	15,500	2,100	1,500	4,000			4,500			683
2024-03-04	T	ASM	0.63	0.70	0.61	0.70	0.06	230,606	214	0.63	0.68	132,121	3,000	30,500	24,000	1,000	13,500	18,500			1,517			4,440
2024-03-01	T	ASM	0.63	0.66	0.63	0.64	0.02	76,655	72	0.63	0.66	28,097	12,000	14,000	9,000	500		8,500			3,464
2024-02-29	T	ASM	0.64	0.64	0.61	0.62		82,512	72	0.61	0.64	27,021	1,500	27,600	2,000	376		16,000			4,553			2,290
2024-02-28	T	ASM	0.61	0.62	0.60	0.60		73,570	54	0.60	0.62	24,090	6,500	9,500	10,000	300		500			6,079			16,000
2024-02-27	T	ASM	0.59	0.61	0.59	0.59		17,539	29	0.59	0.61	6,315	3,000	2,600	1,000	70		3,000			604
2024-02-26	T	ASM	0.61	0.61	0.59	0.59	-0.02	48,997	52	0.59	0.62	21,515	5,000	15,300	2,500	170	500	1,500			2,192
2024-02-23	T	ASM	0.62	0.62	0.60	0.62	0.01	53,013	52	0.60	0.62	14,037	1,500	19,100	10,500	319		4,500			500			50
2024-02-22	T	ASM	0.61	0.63	0.60	0.61	-0.01	129,249	114	0.60	0.64	66,285	5,500	40,500	6,500	1,319	500	8,000			190
2024-02-21	T	ASM	0.63	0.64	0.62	0.62		26,459	31	0.61	0.63	13,797	3,000	6,000	2,000	55		500			477			300
2024-02-20	T	ASM	0.61	0.64	0.61	0.62		72,872	54	0.61	0.63	34,150	2,500	15,000	13,000	150		5,500			1,383			934
2024-02-16	T	ASM	0.63	0.65	0.62	0.62	-0.02	66,633	42	0.62	0.65	32,373	2,000	12,500	4,500	500	500	12,800			945
2024-02-15	T	ASM	0.62	0.65	0.61	0.63	0.01	87,215	104	0.62	0.65	39,858	1,500	14,000	7,500	100	2,000	13,000			3,577			2
2024-02-14	T	ASM	0.61	0.62	0.60	0.62		44,496	46	0.61	0.62	17,315	4,500	11,000	6,500	1,150	2,500	500			531
2024-02-13	T	ASM	0.63	0.63	0.60	0.62	-0.02	123,489	145	0.60	0.64	59,275	5,500	1,500	4,000	101	33,000	13,500			2,151
2024-02-12	T	ASM	0.61	0.64	0.61	0.64	0.03	61,870	67	0.61	0.64	31,150	6,000	12,000	5,500	3,300	1,500	1,500			450
2024-02-09	T	ASM	0.61	0.62	0.60	0.61		31,317	28	0.59	0.63	27,349			2,000						618
2024-02-08	T	ASM	0.62	0.62	0.61	0.61	-0.01	41,323	27	0.60	0.63	31,202		4,000	3,000	240		2,500			181