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	V-TSX-V	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
2024-04-24	V	ATX	1.35	1.39	1.34	1.39	0.04	557,213	830	1.37	1.39	359,510	78,800	13,300	36,200	425	19,800	13,100			28,005			400
2024-04-23	V	ATX	1.30	1.375	1.30	1.35	0.04	490,627	637	1.34	1.35	293,293	31,100	20,700	25,700	14,310	79,300	8,550			12,504		700
2024-04-22	V	ATX	1.39	1.39	1.31	1.33	-0.04	307,370	615	1.31	1.36	146,548	17,900	36,300	6,700	14,630	23,500	60,059			81
2024-04-19	V	ATX	1.37	1.40	1.35	1.36	-0.01	412,437	809	1.35	1.39	211,998	28,218	2,300	116,300	200	1,100	48,400			2,535			1,200
2024-04-18	V	ATX	1.37	1.445	1.37	1.40	0.03	667,807	1,396	1.37	1.40	398,076	93,180	23,500	56,100	6,413	13,300	59,200			6,125
2024-04-17	V	ATX	1.37	1.46	1.32	1.37		1,745,585	1,555	1.37	1.43	1,097,872	134,709	35,600	41,700	290	364,200	41,300			19,426
2024-04-16	V	ATX	1.42	1.42	1.37	1.37	-0.05	800,370	804	1.37	1.39	545,403	74,300	55,900	21,600	567	37,000	61,500			3,639
2024-04-15	V	ATX	1.47	1.48	1.41	1.41	-0.04	1,261,899	240	1.41	1.45	1,086,139	87,475	11,000	15,400	100	17,300	44,300			140
2024-04-12	V	ATX	1.45	1.50	1.45	1.45	-0.01	1,172,239	360	1.45	1.48	774,410	92,200	7,200	82,400	20	38,500	35,800			118,102
2024-04-11	V	ATX	1.46	1.47	1.44	1.46	0.01	681,637	248	1.45	1.46	484,413	41,300	10,900	75,500	130	19,100	49,000			1,245
2024-04-10	V	ATX	1.45	1.49	1.43	1.46	0.01	1,786,256	390	1.45	1.46	526,088	120,500	5,100	76,000	280	986,400	70,600			530			675
2024-04-09	V	ATX	1.47	1.51	1.45	1.45	-0.04	426,378	225	1.45	1.49	122,590	15,600	9,200	6,000		251,400	21,300			162
2024-04-08	V	ATX	1.51	1.54	1.48	1.49	0.01	345,765	247	1.47	1.51	262,985	25,700	7,300	25,200	68	2,100	19,800			552		1,800
2024-04-05	V	ATX	1.46	1.50	1.45	1.48	0.02	1,202,970	345	1.47	1.50	445,205	34,200	24,900	500,600	212	129,000	66,000			67		2,700
2024-04-04	V	ATX	1.45	1.46	1.42	1.46	0.01	3,594,387	374	1.45	1.46	1,247,925	150,700	38,500	2,006,700	96	40,300	104,100			2,116			3,700
2024-04-03	V	ATX	1.44	1.46	1.42	1.45		5,772,026	490	1.44	1.46	1,605,410	716,700	35,324	416,200	341	2,878,800	114,525			766			3,700
2024-04-02	V	ATX	1.45	1.46	1.43	1.45	-0.01	557,758	296	1.44	1.45	271,607	125,770	16,600	32,400	100	46,600	63,700			393			400
2024-04-01	V	ATX	1.48	1.48	1.44	1.47	-0.01	309,212	171	1.44	1.47	226,220	13,600	2,600	28,100	272	5,500	31,400			27			1,300
2024-03-28	V	ATX	1.45	1.49	1.44	1.48	0.03	818,272	532	1.47	1.49	417,423	98,300	11,500	205,000	5	55,500	15,100			15,225
2024-03-27	V	ATX	1.46	1.48	1.43	1.45	-0.01	1,630,635	550	1.45	1.47	900,954	167,578	35,600	447,100	77	5,900	72,700			76			600
2024-03-26	V	ATX	1.49	1.49	1.44	1.46	-0.03	3,575,085	512	1.45	1.49	2,950,156	182,800	48,300	4,000	61	358,400	31,100			107
2024-03-25	V	ATX	1.46	1.49	1.44	1.49	0.03	5,700,509	565	1.48	1.49	5,099,076	421,900	2,100	60,200	24	54,600	60,600			1,052			500
2024-03-22	V	ATX	1.44	1.46	1.38	1.46	0.03	852,683	473	1.42	1.46	582,500	64,900	29,800	123,300	330	7,900	43,000			399
2024-03-21	V	ATX	1.47	1.535	1.42	1.45	-0.02	3,604,216	1,176	1.42	1.45	2,048,991	220,300	51,500	97,100	302	1,068,300	111,000			4,620			500
2024-03-20	V	ATX	1.42	1.47	1.36	1.47	0.05	1,826,752	646	1.46	1.48	1,133,980	200,100	39,700	350,300	862	49,400	50,300			299		200
2024-03-19	V	ATX	1.46	1.46	1.40	1.42	-0.03	1,033,949	392	1.41	1.43	599,082	41,200	29,100	294,600	49	16,100	42,200			1,397		3,600	900
2024-03-18	V	ATX	1.46	1.47	1.45	1.46	0.03	2,332,665	301	1.45	1.46	393,951	62,600	7,100	505,600	200,465	1,149,600	9,000			2,004		900
2024-03-15	V	ATX	1.45	1.49	1.41	1.43		3,233,155	985	1.43	1.46	1,666,963	259,900	31,700	103,900	152	1,042,500	90,200			22,461		7,100	3,600
2024-03-14	V	ATX	1.46	1.48	1.39	1.43	-0.02	10,329,386	3,070	1.41	1.44	6,744,625	1,003,950	78,900	361,500	2,952	1,889,400	167,200			75,882		400	700
2024-03-13	V	ATX	1.31	1.47	1.31	1.45	0.14	10,359,391	1,995	1.44	1.46	6,125,942	1,205,100	98,100	629,900	207,090	1,689,600	178,066			199,372			700
2024-03-12	V	ATX	1.29	1.31	1.22	1.31	0.03	1,216,162	948	1.30	1.31	624,099	152,700	46,250	54,300	1,300	308,200	23,530			2,621		1,600
2024-03-11	V	ATX	1.29	1.30	1.27	1.27		577,528	285	1.27	1.28	220,221	26,000	47,500	266,400	3,190	5,800	7,300			807
2024-03-08	V	ATX	1.27	1.305	1.24	1.27		3,420,392	1,359	1.27	1.30	1,049,401	183,860	46,200	818,900	800	1,202,900	114,900			924		700
2024-03-07	V	ATX	1.26	1.32	1.25	1.27	0.02	1,811,466	1,205	1.27	1.29	909,752	147,700	38,206	229,800	301,118	12,600	55,400			44,443		3,800
2024-03-06	V	ATX	1.15	1.27	1.11	1.25	0.10	4,999,288	1,352	1.24	1.25	3,844,351	266,299	76,800	404,200	248	204,858	82,800			87,131			200
2024-03-05	V	ATX	1.22	1.245	1.14	1.15	-0.05	2,098,375	641	1.13	1.18	1,742,034	44,860	31,700	38,700	110	83,400	21,900			88,168
2024-03-04	V	ATX	1.17	1.24	1.15	1.20	0.02	1,519,867	448	1.18	1.22	891,837	46,000	18,400	483,400	431	14,000	19,700			39,794			1,600
2024-03-01	V	ATX	1.15	1.18	1.10	1.18	0.04	6,894,865	779	1.18	1.19	989,220	153,800	104,200	1,017,300	70	4,583,400	29,600			7,234		9,700
2024-02-29	V	ATX	1.12	1.17	1.10	1.14	0.03	1,895,729	459	1.14	1.17	1,578,560	68,000	36,300	87,000	1,165	63,700	41,800			14,980		1,200
2024-02-28	V	ATX	1.11	1.13	1.09	1.11		1,220,383	439	1.10	1.11	674,180	160,400	45,900	243,600	637	32,700	62,700			91
2024-02-27	V	ATX	1.10	1.11	1.09	1.11	0.01	1,974,167	421	1.10	1.11	1,539,815	187,800		75,100	11	139,700	31,200			307
2024-02-26	V	ATX	1.12	1.12	1.08	1.10	-0.01	741,437	912	1.10	1.11	481,815	94,700	9,000	77,100	201	15,400	62,300			570			200
2024-02-23	V	ATX	1.13	1.13	1.10	1.11	-0.03	372,684	181	1.10	1.12	251,340	36,200	2,100	32,700	200	21,000	26,304			710
2024-02-22	V	ATX	1.10	1.15	1.09	1.14	0.12	5,398,176	1,037	1.13	1.14	2,986,743	114,850	79,785	186,700	500,907	1,417,500	102,300			5,160			500
2024-02-21	V	ATX	1.12	1.12	1.00	1.02	-0.08	932,007	497	1.01	1.04	452,810	118,900	111,200	82,600	300	30,800	56,600			78,742
2024-02-20	V	ATX	1.07	1.11	1.01	1.10	0.03	1,173,543	454	1.08	1.12	795,599	35,100	64,600	147,400	100	98,200	29,500			108			400
2024-02-16	V	ATX	1.07	1.11	1.03	1.07	0.01	2,078,425	513	1.06	1.07	1,053,001	62,000	42,200	89,200	179	756,300	74,600			349
2024-02-15	V	ATX	0.93	1.06	0.92	1.06	0.13	3,972,040	448	1.03	1.07	1,285,739	33,000	32,500	61,500	1,501,230	1,001,500	45,500			3,965			2,000
2024-02-14	V	ATX	0.85	0.93	0.85	0.93	0.05	442,354	327	0.92	0.94	329,000	29,000	22,000	32,500	505	3,000	20,000			4,226
2024-02-13	V	ATX	0.89	0.89	0.84	0.88	-0.02	271,264	243	0.83	0.89	178,066	24,500	20,000	28,000	20	1,000	14,125			3,501
2024-02-12	V	ATX	0.92	0.93	0.87	0.90	-0.01	789,510	466	0.88	0.92	529,839	81,000	46,400	43,000	467	7,500	38,700			13,514		8,500	13,500
2024-02-09	V	ATX	0.93	0.94	0.89	0.91	-0.01	4,802,019	471	0.91	0.92	2,320,457	904,000	204,500	196,000	4,420	1,010,000	158,000			73		3,500
2024-02-08	V	ATX	0.97	0.97	0.90	0.95	-0.03	2,092,540	496	0.92	0.95	1,382,800	317,000	187,600	114,000	300	12,000	40,600			33,600		2,000
2024-02-07	V	ATX	0.93	1.00	0.89	1.00	0.06	383,534	193	0.93	1.00	241,554	21,500	13,000	55,000	4,100		26,500			12,482		6,000	1,500
2024-02-06	V	ATX	0.86	0.96	0.85	0.94	0.07	996,925	351	0.93	0.95	475,942	47,000	89,500	65,000	715	207,000	65,500			20,883		3,000	13,500
2024-02-05	V	ATX	0.90	0.90	0.85	0.87	-0.03	533,502	423	0.86	0.88	152,945	106,000	102,000	77,500	661		39,000			24,650		1,000	4,500
2024-02-02	V	ATX	0.96	0.96	0.84	0.90	-0.03	1,124,201	282	0.90	0.91	637,138	37,500	142,500	57,500	785	59,500	50,500			121,503		3,000	5,500
2024-02-01	V	ATX	0.84	0.98	0.84	0.94	0.11	10,308,598	813	0.92	0.95	1,546,986	411,500	312,000	707,500	2,963	7,020,500	159,500			125,877		5,500	3,000
2024-01-31	V	ATX	0.87	0.87	0.83	0.83	-0.01	679,152	165	0.83	0.84	134,500	137,000	304,000	48,500	350		45,000			7,000		2,000	500
2024-01-30	V	ATX	0.84	0.85	0.81	0.84	-0.01	480,680	262	0.82	0.85	220,500	9,500	119,000	36,500	115		20,500			41,565		500
2024-01-29	V	ATX	0.85	0.85	0.81	0.85		140,563	80	0.84	0.85	73,009	4,000	39,500	6,500	1,863		12,000			171			2,500
2024-01-26	V	ATX	0.87	0.87	0.85	0.87	0.01	80,636	33	0.85	0.88	11,500	7,000	22,500	7,000	113		11,000			17,014		1,500	3,000