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	ATRL	55.69	55.75	54.96	55.65	0.13	330,335	2,678	55.51	55.94	206,433	21,143	20,660	11,536	4,014	25,399	10,740			19,781
2024-04-25	T	ATRL	55.45	55.86	54.86	55.52	-0.29	367,685	2,841	55.35	55.66	246,500	16,700	17,586	9,136	1,882	17,500	11,341			28,091
2024-04-24	T	ATRL	56.10	56.87	55.61	55.81	-0.19	331,581	2,401	55.62	55.81	216,201	20,480	25,509	6,724	3,041	27,730	6,876			15,521		400
2024-04-23	T	ATRL	54.39	56.39	54.26	56.00	2.00	512,271	3,761	56.00	56.05	346,561	29,730	46,999	11,571	4,445	30,165	4,908			25,363		200	20
2024-04-22	T	ATRL	53.54	54.255	53.43	54.00	0.12	267,833	2,044	53.99	54.17	153,662	11,600	19,383	6,896	3,258	16,400	13,550			36,986
2024-04-19	T	ATRL	53.98	54.13	53.53	53.88	-0.28	242,459	1,869	53.64	53.95	157,073	21,000	11,379	8,254	3,443	5,200	12,928			12,686
2024-04-18	T	ATRL	53.91	54.36	53.32	54.16	-0.09	519,752	3,121	54.02	54.25	384,346	17,648	14,172	11,907	3,352	47,391	11,301			19,109		200
2024-04-17	T	ATRL	54.55	54.87	53.95	54.25	-0.37	305,475	2,530	54.09	54.41	204,468	24,006	14,574	7,545	2,736	23,400	4,093			21,053
2024-04-16	T	ATRL	54.33	54.82	53.35	54.62	0.40	303,848	2,365	54.50	54.82	187,450	12,900	18,147	10,927	2,914	36,300	12,741			17,178		100
2024-04-15	T	ATRL	54.65	54.96	54.03	54.22	-0.40	337,586	2,458	54.10	54.40	215,519	27,395	24,431	7,772	5,168	13,000	15,052			19,456
2024-04-12	T	ATRL	54.40	55.085	54.00	54.62	0.04	236,806	1,955	54.43	54.69	146,983	13,890	17,984	9,360	7,406	20,000	4,600			11,393
2024-04-11	T	ATRL	54.56	54.67	54.08	54.58	0.44	161,584	1,429	54.44	54.79	102,514	12,406	10,392	10,548	2,887	7,900	5,397			5,840		600
2024-04-10	T	ATRL	54.00	54.89	54.00	54.14	-0.25	189,321	1,602	54.05	54.29	132,235	13,338	12,966	4,286	1,592	6,500	3,687			11,668
2024-04-09	T	ATRL	54.58	54.95	54.22	54.39	-0.25	348,074	1,961	54.29	54.52	252,396	22,696	18,749	13,363	959	7,600	4,613			22,093
2024-04-08	T	ATRL	54.76	54.85	54.28	54.64	-0.21	175,709	1,412	54.51	54.85	98,590	16,192	11,849	10,257	1,616	7,600	9,100			11,047
2024-04-05	T	ATRL	54.73	55.35	54.49	54.85	0.18	211,704	1,900	54.70	55.04	119,889	23,585	12,259	12,454	1,982	7,400	4,060			18,397
2024-04-04	T	ATRL	55.28	55.28	54.10	54.67	-0.48	633,379	3,410	54.51	54.76	435,253	95,124	24,641	11,142	5,429	22,736	11,571			15,482		100
2024-04-03	T	ATRL	54.92	55.21	54.40	55.15	-0.19	474,494	2,950	54.98	55.21	353,649	16,400	24,110	9,486	5,980	26,412	7,275			19,450		1,700
2024-04-02	T	ATRL	54.99	55.50	54.93	55.34	0.09	269,439	2,359	55.19	55.59	162,256	14,100	21,219	16,538	4,325	14,222	10,391			16,379		400
2024-04-01	T	ATRL	55.54	55.96	55.09	55.25	-0.15	320,244	2,505	55.10	55.39	165,194	63,011	33,992	4,279	4,263	12,643	9,641			21,038		100
2024-03-28	T	ATRL	55.55	56.00	55.04	55.40	-0.29	297,474	2,050	55.29	55.55	207,356	10,197	17,164	8,715	2,759	8,100	3,574			28,513		400
2024-03-27	T	ATRL	55.58	55.96	55.29	55.69	0.14	412,401	3,213	55.51	55.74	268,024	26,641	28,354	9,774	3,423	21,706	6,453			35,890		100
2024-03-26	T	ATRL	55.65	56.23	55.53	55.55	0.34	599,491	3,207	55.50	55.70	272,671	212,700	20,061	17,437	3,492	28,952	5,529			24,833		100
2024-03-25	T	ATRL	55.43	55.96	54.93	55.21	-0.40	265,892	2,476	55.03	55.33	174,445	19,620	18,844	7,865	1,740	13,000	6,407			17,720
2024-03-22	T	ATRL	55.45	56.04	55.45	55.61	0.25	219,195	1,835	55.50	55.77	121,652	11,878	21,806	15,467	2,773	11,159	4,942			20,697		200
2024-03-21	T	ATRL	55.78	55.92	55.36	55.36	-0.35	680,722	4,638	55.11	55.50	357,937	28,110	38,519	17,606	4,918	39,700	128,341			32,091		100
2024-03-20	T	ATRL	56.27	56.505	55.69	55.71	-0.47	235,338	1,840	55.60	55.95	167,470	6,802	15,033	5,390	4,587	12,063	7,184			12,250		100
2024-03-19	T	ATRL	55.96	56.45	55.96	56.18	0.09	754,771	3,507	56.05	56.30	258,354	17,487	54,048	14,399	4,552	41,100	234,055		44,900	41,784		900
2024-03-18	T	ATRL	54.84	56.34	54.84	56.09	1.22	867,229	6,450	55.95	56.28	406,125	39,600	60,969	13,431	5,530	112,500	16,178			96,118
2024-03-15	T	ATRL	54.32	55.32	54.03	54.87	0.41	769,571	5,061	54.84	54.99	546,723	24,604	45,561	12,553	2,647	71,412	11,093			43,709
2024-03-14	T	ATRL	55.01	55.42	54.02	54.46	-0.80	537,348	4,268	54.26	54.61	311,726	22,700	45,290	15,554	9,197	58,300	19,222			36,123		1,500
2024-03-13	T	ATRL	55.00	56.10	54.89	55.26	0.14	785,750	6,457	55.10	55.43	531,202	24,600	36,343	20,741	3,076	115,011	6,841			34,375
2024-03-12	T	ATRL	56.20	56.49	54.87	55.12	-1.06	771,404	5,933	54.95	55.29	507,475	27,400	22,948	11,478	5,257	125,900	17,197			36,985
2024-03-11	T	ATRL	56.40	56.89	55.72	56.18	-0.34	900,685	7,323	56.05	56.37	494,199	103,876	39,296	37,273	16,030	99,720	20,528		11,700	49,226		1,200
2024-03-08	T	ATRL	56.03	57.39	56.03	56.52	0.48	707,865	5,390	56.34	56.53	527,809	33,011	35,394	21,404	3,671	24,600	15,453			33,178
2024-03-07	T	ATRL	55.87	56.49	55.26	56.04	0.42	778,831	5,679	56.00	56.18	544,476	16,800	56,815	19,220	6,422	40,076	13,837			61,473		100
2024-03-06	T	ATRL	53.54	55.84	53.54	55.62	2.06	882,107	6,075	55.21	55.70	531,954	54,665	74,389	26,987	19,301	51,885	23,920			78,720		1,200
2024-03-05	T	ATRL	53.00	54.58	53.00	53.56	0.30	859,508	6,110	53.55	53.60	563,779	28,067	52,577	27,737	7,864	70,600	20,403			58,122		500
2024-03-04	T	ATRL	50.26	53.93	50.11	53.26	2.18	1,537,169	9,757	52.85	53.34	882,810	58,500	115,262	36,057	8,841	205,111	21,832		18,700	150,473		100
2024-03-01	T	ATRL	48.25	51.39	48.25	51.08	5.21	1,168,018	7,416	51.03	51.15	704,192	56,584	81,994	21,138	12,500	110,656	36,997			114,549		300
2024-02-29	T	ATRL	45.00	45.95	44.83	45.87	0.65	455,219	2,611	45.75	45.95	306,500	43,301	25,682	8,822	3,591	18,880	7,361			30,985
2024-02-28	T	ATRL	44.29	45.47	44.29	45.22	0.71	350,849	2,320	44.96	45.34	178,109	36,452	32,018	7,281	2,853	23,118	5,393			54,504
2024-02-27	T	ATRL	43.80	44.71	43.42	44.51	0.89	564,063	3,169	44.31	44.61	308,293	59,100	29,923	8,414	4,150	34,400	6,373		3,700	65,530		500
2024-02-26	T	ATRL	43.25	43.90	43.25	43.62	0.19	200,535	1,642	43.55	43.84	122,328	13,823	13,643	6,786	2,267	6,600	5,911			16,228		100
2024-02-23	T	ATRL	43.41	43.86	43.03	43.43		156,701	1,377	43.36	43.52	90,478	13,029	11,782	6,961	3,088	4,800	3,640			14,194
2024-02-22	T	ATRL	43.42	44.14	43.30	43.43	0.07	236,093	1,967	43.29	43.45	114,770	23,400	33,692	6,953	2,301	19,863	6,065			21,103		200
2024-02-21	T	ATRL	42.65	43.42	42.65	43.36	0.61	375,659	2,577	43.20	43.49	234,495	11,500	17,000	14,452	3,181	27,701	10,298			37,802		100
2024-02-20	T	ATRL	43.73	44.29	42.65	42.75	-1.02	318,861	2,443	42.68	42.81	181,758	26,620	18,809	9,734	5,575	15,530	11,000			32,388		100
2024-02-16	T	ATRL	43.62	44.40	43.62	43.77	0.15	240,219	1,900	43.61	43.94	120,625	28,364	28,616	11,225	4,169	13,800	8,395			19,640		400
2024-02-15	T	ATRL	42.90	43.71	42.90	43.62	0.67	428,774	2,838	43.55	43.71	249,343	23,200	18,526	8,149	3,105	56,991	5,577		3,000	45,098
2024-02-14	T	ATRL	43.01	43.33	42.70	42.95	0.19	348,410	2,862	42.76	43.08	218,763	22,949	28,594	6,222	2,841	21,500	5,345			34,306
2024-02-13	T	ATRL	43.54	43.82	42.60	42.76	-1.10	360,388	2,710	42.74	42.91	200,061	36,370	22,995	12,746	6,500	21,300	8,876			38,698		100
2024-02-12	T	ATRL	44.12	44.51	43.58	43.86	-0.62	415,630	2,904	43.78	44.01	252,317	40,503	19,563	8,063	2,788	48,100	16,266			18,695
2024-02-09	T	ATRL	44.19	44.66	43.86	44.48	0.29	314,877	2,354	44.22	44.50	181,456	27,448	24,015	8,732	3,563	29,837	7,604			22,540		200
2024-02-08	T	ATRL	45.00	45.34	43.90	44.19	-0.80	1,530,656	2,764	44.00	44.25	247,857	17,987	31,519	7,776	4,035	1,183,586	6,575			24,270		300
2024-02-07	T	ATRL	45.21	45.65	44.76	44.99	-0.25	312,269	1,972	44.84	45.11	121,905	118,793	22,876	5,822	3,526	9,300	5,081			17,318		400
2024-02-06	T	ATRL	45.60	46.13	45.22	45.24	-0.47	222,961	1,874	45.20	45.74	128,333	16,900	21,844	3,904	3,699	15,821	6,901			21,283
2024-02-05	T	ATRL	45.46	46.60	45.00	45.71	-0.09	353,929	2,651	45.62	45.85	216,850	23,009	30,830	7,521	2,899	10,000	8,494			35,379		200
2024-02-02	T	ATRL	45.75	45.95	45.22	45.80	-0.26	309,244	2,329	45.69	45.83	143,445	11,400	32,297	3,567	5,045	13,900	6,014			34,538
2024-02-01	T	ATRL	44.71	46.12	44.71	46.06	1.47	501,215	3,249	45.72	46.10	343,851	28,927	36,673	12,275	4,730	21,945	9,001			35,246		500
2024-01-31	T	ATRL	45.08	45.28	44.41	44.59	-0.95	301,959	2,514	44.47	44.88	181,057	20,409	43,647	6,626	5,745	14,500	9,288			14,671		400
2024-01-30	T	ATRL	44.23	45.68	43.74	45.54	1.53	446,371	2,869	45.30	45.60	284,851	40,837	43,234	7,240	3,529	16,504	10,538			24,708		600
2024-01-29	T	ATRL	44.48	44.48	43.63	44.01	-0.47	183,472	1,794	43.97	44.19	105,240	15,600	19,392	5,912	2,597	8,042	7,023			14,084