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
2024-05-03	T	ATE				0.295				0.01	0.01
2024-05-02	T	ATE				0.295				0.05	0.05
2024-05-01	T	ATE				0.295				0.11	0.11
2024-04-30	T	ATE				0.295				0.10	0.10
2024-04-29	T	ATE				0.295				0.10	0.10
2024-04-26	T	ATE				0.295				0.005	0.005
2024-04-25	T	ATE				0.295				0.005	0.005
2024-04-24	T	ATE				0.295				0.095	0.095
2024-04-23	T	ATE				0.295				0.195	0.195
2024-04-22	T	ATE				0.295				0.20	0.20
2024-04-19	T	ATE				0.295				0.20	0.20
2024-04-18	T	ATE				0.295				0.20	0.20
2024-04-17	T	ATE				0.295				0.14	0.14
2024-04-16	T	ATE				0.295				0.25	0.25
2024-04-15	T	ATE				0.295				0.29	0.29
2024-04-12	T	ATE				0.295				0.25	0.25
2024-04-11	T	ATE				0.295				0.25	0.25
2024-04-10	T	ATE				0.295				0.25	0.25
2024-04-09	T	ATE				0.295				0.20	0.20
2024-04-08	T	ATE	0.26	0.35	0.26	0.295	0.035	301,799	193	0.295	0.30	167,044	48,000	43,500	20,500	2,221	4,000	9,000			6,193
2024-04-05	T	ATE	0.295	0.30	0.245	0.26	-0.035	265,857	130	0.26	0.27	137,518	16,000	61,000	14,000	1,323	2,500	25,500			7,112
2024-04-04	T	ATE	0.255	0.335	0.255	0.285	0.02	276,473	195	0.285	0.32	160,906	21,400	22,500	35,500	223	1,500	27,000			5,466
2024-04-03	T	ATE	0.20	0.295	0.20	0.265	0.08	1,034,858	511	0.255	0.275	469,101	132,509	122,600	137,500	1,776	6,000	141,500			17,378
2024-04-02	T	ATE	0.17	0.19	0.16	0.18	0.015	1,249,982	422	0.18	0.185	721,169	154,735	40,000	146,000	2,672	32,500	139,500			7,342
2024-04-01	T	ATE	0.16	0.24	0.15	0.16	-0.29	3,366,214	1,335	0.16	0.18	1,632,606	313,120	522,300	369,500	3,978	29,000	459,860			25,115
2024-03-28	T	ATE	0.425	0.465	0.425	0.45	0.02	101,523	76	0.44	0.45	51,300	13,000	16,500	6,500	660	4,000	5,000			2,955
2024-03-27	T	ATE	0.425	0.445	0.425	0.43	-0.005	19,161	25	0.43	0.44	7,128		500			500	4,000			7,033
2024-03-26	T	ATE	0.43	0.44	0.425	0.435	0.005	52,632	55	0.425	0.45	23,174	1,000	24,500		660	1,000	500			966
2024-03-25	T	ATE	0.435	0.435	0.43	0.43	0.005	7,757	17	0.43	0.45	6,415				300		100			942
2024-03-22	T	ATE	0.42	0.465	0.42	0.425		115,326	66	0.425	0.445	67,444	6,000	21,500	8,000	512		10,500			819
2024-03-21	T	ATE	0.405	0.425	0.405	0.425	0.02	79,172	43	0.42	0.425	41,445	9,500	580	5,500	400		13,000			8,121
2024-03-20	T	ATE	0.42	0.425	0.40	0.41	0.005	99,310	69	0.405	0.41	76,235	5,500	1,500	14,000	30	500				931
2024-03-19	T	ATE	0.44	0.44	0.40	0.405	-0.02	183,103	109	0.41	0.425	126,214	6,000	22,500	17,500	200	1,500	7,500			75
2024-03-18	T	ATE	0.44	0.44	0.425	0.435	0.005	32,871	36	0.43	0.44	16,000		13,000	1,500	330					1,047
2024-03-15	T	ATE	0.45	0.45	0.425	0.43	-0.025	99,924	67	0.43	0.45	64,000	1,500	20,500	4,500	1,040		6,000			1,507
2024-03-14	T	ATE	0.47	0.49	0.44	0.455	-0.02	164,115	87	0.455	0.46	67,065	17,000	55,500	8,500			14,500			1,448
2024-03-13	T	ATE	0.45	0.49	0.44	0.48	0.02	248,107	168	0.475	0.48	106,943	40,500	59,000	24,000	119		15,200			788
2024-03-12	T	ATE	0.45	0.47	0.45	0.46	0.035	119,483	89	0.46	0.49	44,233	8,000	30,690	19,000	70	2,000	14,000			871
2024-03-11	T	ATE	0.46	0.47	0.42	0.425	-0.025	145,709	134	0.425	0.44	88,421	500	22,300	9,000	1,109	10,000	7,500			4,880
2024-03-08	T	ATE	0.53	0.53	0.45	0.45	-0.07	504,590	261	0.45	0.48	251,210	27,500	104,000	12,500	1,135	4,500	98,000			3,501
2024-03-07	T	ATE	0.53	0.56	0.50	0.52	0.01	386,743	202	0.52	0.55	178,477	26,000	78,500	25,000	1,651	32,500	40,200			2,433
2024-03-06	T	ATE	0.51	0.61	0.40	0.50	-0.03	1,590,695	767	0.50	0.52	571,296	133,500	475,500	161,000	1,533	9,500	230,500			4,143
2024-03-05	T	ATE	0.52	0.57	0.51	0.54	0.04	515,714	277	0.51	0.54	245,570	32,500	109,900	53,000	1,002	6,000	60,000			3,201
2024-03-04	T	ATE	0.30	0.59	0.30	0.50	-0.47	3,051,294	1,592	0.50	0.51	1,632,439	235,000	377,900	176,000	4,158	45,000	546,300			19,252
2024-03-01	T	ATE	0.98	1.02	0.97	0.97	0.01	77,042	62	0.97	0.98	58,951	2,500	5,968	3,000	650	500	2,500			1,766
2024-02-29	T	ATE	0.97	0.99	0.95	0.96	-0.01	111,223	95	0.96	0.98	72,122	12,000	8,000	7,500		3,500	6,000			1,209
2024-02-28	T	ATE	0.96	0.99	0.96	0.97	-0.02	97,889	84	0.97	0.99	50,683	5,600	7,400	3,500	941		21,500			2,766
2024-02-27	T	ATE	1.03	1.03	0.99	0.99	-0.02	111,867	122	0.99	1.00	81,747	13,300	2,400	600	50	500	12,000			905
2024-02-26	T	ATE	1.03	1.07	1.01	1.01	-0.02	77,153	118	1.01	1.03	43,248	3,601	2,600	1,000	62	1,100	6,800			15,819
2024-02-23	T	ATE	0.95	1.08	0.945	1.03	0.05	301,161	204	1.03	1.05	174,626	26,000	8,814	18,000	1,007	54,000	15,000			1,555
2024-02-22	T	ATE	0.98	0.99	0.97	0.98	0.02	82,811	61	0.97	0.98	70,600	2,000	500	5,000	370		2,500			938
2024-02-21	T	ATE	0.95	0.97	0.95	0.96	0.01	32,198	30	0.96	0.98	19,500	1,500	7,000	500	6	2,500	500			586
2024-02-20	T	ATE	0.95	0.99	0.94	0.95	0.02	79,217	77	0.93	0.97	63,511	2,000	4,000	2,500	200	500	5,100			810
2024-02-16	T	ATE	0.92	0.98	0.90	0.93	0.01	69,265	76	0.93	0.95	39,731	2,000	15,500	6,500	581	500	2,500			985
2024-02-15	T	ATE	0.92	0.94	0.88	0.92	0.02	119,082	90	0.91	0.93	85,698	10,500	7,456	1,500	400	2,500	7,500			396
2024-02-14	T	ATE	0.91	0.92	0.88	0.92	0.03	55,536	70	0.90	0.92	38,225	4,000		1,500	10	1,500	7,500			1,206
2024-02-13	T	ATE	0.91	0.92	0.89	0.89	-0.04	55,440	56	0.89	0.92	31,500	3,500	7,500	4,500	723	1,000	3,500			1,834
2024-02-12	T	ATE	0.91	0.94	0.89	0.93	0.01	88,411	70	0.92	0.94	72,783	4,000	5,000		657		2,500			1,787
2024-02-09	T	ATE	0.94	0.95	0.91	0.92	-0.03	78,863	89	0.92	0.93	40,763	6,500	7,000	2,000	1,051	2,500	5,000			13,121
2024-02-08	T	ATE	0.97	0.98	0.95	0.95	-0.02	64,981	56	0.95	0.97	60,000	1,000	700		385		214			2,017
2024-02-07	T	ATE	1.00	1.00	0.95	0.97	-0.01	73,824	75	0.97	1.00	44,922	7,000	5,000		568		12,000			3,450
2024-02-06	T	ATE	0.98	1.01	0.97	0.98	-0.02	25,905	46	0.98	1.00	19,955	400	3,900		50		1,500			99
2024-02-05	T	ATE	0.92	1.00	0.92	1.00	0.05	113,541	81	0.98	1.00	78,960	5,000	3,000	5,000	100		4,500			14,748