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
2024-04-26	T	ATH	5.05	5.14	5.04	5.05	0.02	4,092,995	7,164	5.05	5.08	2,090,742	690,500	52,269	426,800	150,541	438,957	52,651			93,698		36,600
2024-04-25	T	ATH	4.95	5.095	4.92	5.03	0.05	6,745,228	8,213	5.03	5.07	3,344,066	1,261,036	104,621	780,900	255,927	550,300	91,300			179,508		49,300	5,920
2024-04-24	T	ATH	5.00	5.07	4.96	4.98	-0.06	8,175,845	7,679	4.98	5.00	3,147,832	2,882,200	109,606	544,300	211,989	692,500	70,512			253,254		72,200	1,740
2024-04-23	T	ATH	4.95	5.13	4.93	5.04	0.01	9,516,737	11,436	5.03	5.05	4,162,291	2,016,230	123,539	863,700	202,374	1,325,700	70,101			348,439		134,200	16,380
2024-04-22	T	ATH	4.96	5.05	4.93	5.03	0.01	4,080,680	6,039	5.03	5.05	1,955,210	746,914	77,763	325,100	101,489	575,400	55,652			111,955		63,200	6,700
2024-04-19	T	ATH	5.05	5.12	4.87	5.02	-0.04	4,026,207	6,113	5.00	5.02	2,271,130	280,902	138,497	392,200	142,897	546,200	78,602			96,248		30,800	6,000
2024-04-18	T	ATH	5.14	5.20	5.06	5.06	-0.08	4,094,104	6,638	5.06	5.08	2,084,162	335,730	66,060	326,700	91,519	923,817	63,600			68,622		82,100	4,400
2024-04-17	T	ATH	5.15	5.27	5.11	5.14	-0.03	5,722,665	10,980	5.14	5.17	3,146,671	417,167	148,859	636,000	145,696	881,400	124,000			62,190		51,200	2,000
2024-04-16	T	ATH	5.10	5.21	5.07	5.17	0.05	4,746,019	9,018	5.17	5.21	2,306,577	362,829	98,878	751,900	94,953	775,500	52,944			205,946		63,200	991
2024-04-15	T	ATH	5.37	5.39	5.12	5.12	-0.23	7,782,324	10,305	5.12	5.14	4,070,297	732,909	129,397	717,500	133,460	1,428,300	97,435			190,715		61,000	101,057
2024-04-12	T	ATH	5.40	5.44	5.32	5.35	0.05	8,632,059	13,382	5.34	5.37	4,293,905	655,015	106,763	1,118,100	272,079	1,168,700	120,001			649,289		83,400	1,170
2024-04-11	T	ATH	5.52	5.58	5.22	5.30	-0.26	10,685,793	15,181	5.29	5.31	5,443,962	1,175,405	200,827	1,085,800	239,577	1,731,000	242,101			280,797		120,300	7,390
2024-04-10	T	ATH	5.23	5.59	5.23	5.56	0.32	11,171,440	13,441	5.54	5.56	6,052,457	1,181,261	200,329	858,100	251,224	1,281,200	166,801			800,139		65,500	4,600
2024-04-09	T	ATH	5.27	5.29	5.19	5.24	-0.03	4,679,186	8,670	5.23	5.25	2,540,941	438,952	74,111	388,600	102,945	758,800	80,001			176,559		37,500	1,600
2024-04-08	T	ATH	5.08	5.30	5.08	5.27	0.17	10,107,502	13,964	5.26	5.28	5,524,520	1,300,532	258,460	731,200	193,766	1,376,632	166,495			283,401		92,900	22,600
2024-04-05	T	ATH	5.11	5.16	5.08	5.10	-0.01	6,570,879	10,443	5.09	5.11	3,819,834	549,636	117,980	580,400	186,584	786,200	89,458			264,785		58,100	393
2024-04-04	T	ATH	5.00	5.14	4.92	5.11	0.07	10,839,670	16,269	5.10	5.11	5,778,693	1,579,399	325,940	928,400	182,096	1,345,900	110,965			237,721		126,000	9,500
2024-04-03	T	ATH	5.07	5.14	5.01	5.04	-0.05	12,887,471	21,269	5.03	5.05	6,125,816	1,601,911	376,731	1,426,200	309,044	1,844,663	222,941			393,967		137,100	27,000
2024-04-02	T	ATH	5.27	5.295	5.08	5.09	-0.15	15,646,227	19,506	5.08	5.09	8,172,609	1,425,373	504,201	1,552,700	362,761	1,984,397	139,266			781,633		205,900	23,600
2024-04-01	T	ATH	5.26	5.28	5.20	5.24	0.01	4,662,980	7,988	5.23	5.25	2,524,346	350,473	82,975	662,300	94,300	545,500	72,200			186,953		59,500	1,796
2024-03-28	T	ATH	5.21	5.26	5.15	5.23	0.03	6,250,973	10,009	5.22	5.26	2,716,543	1,609,577	109,340	459,600	91,693	818,400	105,001			197,963		42,200	608
2024-03-27	T	ATH	5.16	5.21	5.11	5.20	0.01	6,518,318	10,706	5.19	5.22	2,519,334	966,908	218,499	672,500	193,612	1,148,400	125,003			341,489		108,600	16,333
2024-03-26	T	ATH	5.44	5.46	5.18	5.19	-0.27	10,215,370	15,682	5.19	5.21	4,944,587	1,585,076	219,014	945,400	182,680	1,418,200	100,203			505,387		45,600	6,400
2024-03-25	T	ATH	5.25	5.48	5.25	5.46	0.21	11,389,883	10,406	5.45	5.47	4,428,645	3,939,974	271,340	580,500	159,016	1,216,800	146,101			291,983		117,600	10,104
2024-03-22	T	ATH	5.22	5.25	5.17	5.25	0.04	3,797,477	7,031	5.22	5.25	2,302,513	490,800	95,623	281,500	57,603	330,300	45,100			119,293		13,000	200
2024-03-21	T	ATH	5.20	5.26	5.135	5.21	0.02	15,343,168	11,341	5.19	5.21	3,976,880	7,191,240	186,890	374,700	201,092	1,689,452	178,201			1,047,283		22,500	2,300
2024-03-20	T	ATH	5.21	5.25	5.15	5.19	-0.06	8,598,117	7,892	5.16	5.20	3,074,767	2,938,806	181,560	433,200	177,599	817,020	123,201			355,711		66,900	100
2024-03-19	T	ATH	5.27	5.35	5.25	5.25	-0.01	4,485,445	6,337	5.25	5.27	2,213,210	854,745	65,850	168,000	98,296	756,100	38,901			122,768		60,700	1,351
2024-03-18	T	ATH	5.31	5.325	5.24	5.26	-0.04	6,095,318	8,756	5.26	5.27	2,767,685	1,652,720	143,240	289,600	136,189	777,593	66,400			151,315		25,500	5,900
2024-03-15	T	ATH	5.29	5.39	5.27	5.30	0.04	7,580,401	7,891	5.26	5.30	3,633,083	1,605,200	201,081	585,400	44,015	725,300	112,609			499,327		26,300	9,254
2024-03-14	T	ATH	5.20	5.30	5.15	5.26	0.12	6,521,279	10,746	5.25	5.29	4,057,287	499,526	153,909	433,200	94,767	923,745	81,302			131,317		79,600	6,903
2024-03-13	T	ATH	5.14	5.21	5.12	5.14	0.08	6,638,524	14,289	5.12	5.15	4,099,635	599,659	122,345	565,900	95,024	805,752	91,302			150,880		23,300	2,500
2024-03-12	T	ATH	5.08	5.17	5.03	5.06	-0.12	9,187,246	12,085	5.06	5.07	4,133,188	808,681	310,078	1,349,000	269,597	1,387,100	98,612			536,271		57,100	27,750
2024-03-11	T	ATH	5.17	5.24	5.00	5.18	-0.01	5,488,904	7,988	5.17	5.22	2,956,964	620,754	88,735	508,700	70,987	945,100	103,032			62,235		33,900	10,000
2024-03-08	T	ATH	5.23	5.34	5.18	5.19	-0.04	7,186,153	9,757	5.18	5.20	3,718,821	612,394	100,729	732,300	166,358	1,298,767	158,401			260,924		34,300	7,500
2024-03-07	T	ATH	5.24	5.27	5.19	5.23		6,303,981	9,873	5.20	5.25	3,502,252	578,128	131,874	823,800	139,197	615,600	145,801			219,353		41,300	9,600
2024-03-06	T	ATH	5.14	5.29	5.11	5.23	0.15	8,256,085	11,326	5.22	5.24	4,434,671	897,446	210,028	796,700	186,090	1,182,601	52,401			269,232		76,400	6,098
2024-03-05	T	ATH	5.05	5.12	5.01	5.08	0.01	7,350,675	12,150	5.08	5.10	3,002,033	1,754,736	168,745	522,900	94,002	1,118,530	114,201			279,948		63,600	1,700
2024-03-04	T	ATH	5.05	5.12	4.98	5.07	0.06	9,019,667	16,501	5.05	5.07	4,231,707	1,582,536	270,224	709,100	147,276	1,246,229	132,055			444,877		33,500
2024-03-01	T	ATH	4.94	5.15	4.72	5.01	0.09	16,943,104	24,473	5.00	5.02	7,859,144	4,438,533	346,925	1,083,775	132,434	1,864,132	350,000			486,658		34,400
2024-02-29	T	ATH	4.86	4.96	4.79	4.92	0.09	14,015,031	11,932	4.87	4.94	6,465,510	3,940,520	299,065	722,900	222,718	1,415,100	212,280			367,172		65,000	2,430
2024-02-28	T	ATH	4.77	4.86	4.72	4.83	0.07	9,423,378	9,841	4.81	4.83	3,472,796	2,263,044	148,249	578,200	184,165	1,400,400	802,319			321,027		64,400	5,200
2024-02-27	T	ATH	4.78	4.85	4.73	4.76		8,821,826	7,250	4.74	4.77	3,991,229	2,515,480	151,651	573,800	70,894	1,058,400	79,601			250,983		23,100	2,131
2024-02-26	T	ATH	4.76	4.785	4.71	4.76	0.01	7,760,326	11,172	4.73	4.76	2,663,870	2,482,343	134,859	677,200	93,563	974,400	191,032			396,200		51,100	2,820
2024-02-23	T	ATH	4.68	4.77	4.53	4.75	0.04	6,124,924	8,573	4.74	4.75	2,482,364	1,073,967	139,431	500,100	130,395	1,374,209	131,613			159,562		42,800	4,300
2024-02-22	T	ATH	4.67	4.74	4.64	4.71	0.02	9,646,042	9,657	4.71	4.72	3,323,535	3,230,601	159,677	639,000	125,772	1,178,500	212,300			370,347		46,500	900
2024-02-21	T	ATH	4.59	4.69	4.56	4.69	0.10	7,177,696	11,677	4.67	4.70	3,088,727	1,040,027	188,359	783,300	100,872	863,484	86,001			674,143		28,500	1,200
2024-02-20	T	ATH	4.58	4.62	4.51	4.59	0.02	5,756,014	6,899	4.55	4.59	2,297,253	1,199,443	72,219	489,700	68,635	953,167	85,301			212,148		39,700	100
2024-02-16	T	ATH	4.51	4.60	4.465	4.57	0.06	8,356,898	7,630	4.56	4.58	2,788,293	2,888,053	110,894	456,600	113,520	954,300	119,901			747,634		50,400	3,000
2024-02-15	T	ATH	4.36	4.59	4.35	4.51	0.17	20,235,939	15,135	4.50	4.52	6,863,112	8,430,946	312,652	1,087,100	246,937	1,950,067	247,001			623,097		143,900	11,936
2024-02-14	T	ATH	4.35	4.405	4.26	4.34	-0.01	5,633,730	6,381	4.33	4.35	2,456,267	1,180,700	118,070	607,400	87,891	724,446	125,479			181,095		36,800
2024-02-13	T	ATH	4.35	4.42	4.29	4.35	-0.01	5,309,699	7,844	4.34	4.38	2,453,653	990,822	101,380	539,600	141,565	638,859	130,502			198,236		56,900
2024-02-12	T	ATH	4.34	4.39	4.30	4.36	0.02	4,307,715	6,805	4.36	4.37	2,036,770	365,799	115,176	444,300	85,634	619,800	78,300			297,526		35,400	400
2024-02-09	T	ATH	4.30	4.35	4.30	4.34	0.05	4,022,845	7,768	4.32	4.34	2,016,390	322,800	70,714	447,800	132,413	508,800	130,000			211,074		51,500	1,514
2024-02-08	T	ATH	4.17	4.34	4.15	4.29	0.12	4,858,978	8,914	4.29	4.31	2,523,014	368,719	77,980	535,900	61,874	717,000	132,500			239,234		89,400	6,100
2024-02-07	T	ATH	4.15	4.185	4.12	4.17	0.02	3,266,595	7,073	4.16	4.18	1,510,999	343,322	55,117	520,900	62,775	444,500	87,245			117,638		34,100	1,000
2024-02-06	T	ATH	4.14	4.18	4.11	4.15	0.03	3,943,710	7,072	4.15	4.17	2,029,082	355,293	72,331	545,500	47,050	575,285	101,400			105,710		46,500	500
2024-02-05	T	ATH	4.14	4.175	4.03	4.12	-0.04	6,112,750	10,952	4.12	4.14	2,533,937	905,532	110,923	733,300	168,596	869,293	137,901			360,005		82,800	24,300
2024-02-02	T	ATH	4.29	4.30	4.11	4.16	-0.15	6,759,313	12,650	4.14	4.16	3,270,734	923,197	169,100	834,300	219,770	925,217	206,400			123,638		32,200	800
2024-02-01	T	ATH	4.37	4.43	4.26	4.31	-0.03	6,025,580	10,313	4.30	4.31	3,486,160	756,002	258,943	226,000	72,762	907,800	107,901			79,874		40,000	1,500
2024-01-31	T	ATH	4.44	4.44	4.33	4.34	-0.10	5,016,301	7,017	4.33	4.35	2,356,684	969,141	89,081	569,800	121,411	528,319	161,125			114,942		50,700
2024-01-30	T	ATH	4.37	4.47	4.33	4.44	0.06	12,351,026	8,904	4.43	4.46	3,982,867	4,653,200	132,896	836,900	125,410	1,196,722	382,602			273,508		71,800	13,100