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
2024-04-29	T	ATZ	34.13	35.35	33.52	35.30	1.79	465,782	3,609	34.68	35.35	315,368	18,700	67,691	9,300	3,134	21,700	7,649			15,996		200
2024-04-26	T	ATZ	33.18	34.04	33.18	33.51	0.21	439,412	3,013	33.40	33.63	212,508	28,970	42,510	10,100	5,628	18,600	9,651			81,510
2024-04-25	T	ATZ	33.45	33.58	32.90	33.30	-0.61	301,292	2,490	33.27	33.42	176,263	17,815	17,933	5,800	2,479	15,200	3,931			32,421
2024-04-24	T	ATZ	34.21	34.86	33.87	33.91	-0.49	350,172	3,091	33.80	34.19	161,253	24,904	23,524	5,200	1,429	8,900	5,090			57,693
2024-04-23	T	ATZ	33.80	35.10	33.65	34.40	0.80	685,851	4,253	34.35	34.46	329,328	28,976	41,855	4,500	3,774	85,316	10,979			72,130		3,100
2024-04-22	T	ATZ	33.13	33.95	32.84	33.60	0.55	672,567	4,679	33.54	33.68	376,598	35,637	58,968	9,300	2,159	31,700	3,301			49,444		3,700
2024-04-19	T	ATZ	33.51	33.93	32.69	33.05	-0.60	468,217	3,997	32.93	33.19	277,949	43,803	48,199	12,300	2,808	20,100	4,240			34,826		2,200
2024-04-18	T	ATZ	34.90	34.90	33.38	33.65	-1.16	242,952	2,149	33.62	33.77	133,348	13,937	25,325	12,400	2,068	21,200	5,605			16,231		1,300
2024-04-17	T	ATZ	33.90	34.90	33.83	34.81	0.97	448,931	2,731	34.48	34.84	228,869	26,117	39,397	17,824	1,356	33,518	3,861			33,236		1,200
2024-04-16	T	ATZ	33.12	34.16	32.70	33.84	0.29	302,077	2,229	33.55	33.86	205,214	15,290	30,108	5,300	1,820	9,700	5,716			19,803		2,100
2024-04-15	T	ATZ	33.83	34.05	33.24	33.55	0.46	331,218	2,812	33.44	33.67	195,667	23,118	47,964	8,600	2,481	18,345	5,025			20,986		3,300
2024-04-12	T	ATZ	33.74	34.00	33.07	33.09	-1.07	383,782	2,939	33.00	33.44	230,693	27,846	33,127	8,100	1,956	20,648	4,143			41,987		300
2024-04-11	T	ATZ	33.34	34.92	33.29	34.16	0.72	296,931	2,614	34.13	34.35	166,253	13,705	32,892	7,400	5,017	12,600	3,572			32,382		1,700
2024-04-10	T	ATZ	33.76	34.10	33.30	33.44	-0.93	671,137	4,929	33.41	33.65	359,959	47,118	69,116	14,400	3,576	83,823	4,001			40,419		6,700
2024-04-09	T	ATZ	34.50	34.78	33.945	34.37	-0.19	347,268	2,567	34.20	34.44	179,859	26,566	46,296	6,500	3,630	21,000	3,900			32,173		1,100
2024-04-08	T	ATZ	35.19	35.43	34.51	34.56	-0.68	320,292	2,175	34.51	34.95	177,496	12,934	42,669	5,800	3,419	19,373	2,600			27,933		2,100
2024-04-05	T	ATZ	35.79	35.94	35.14	35.24	-0.56	380,584	2,799	35.19	35.42	235,018	17,600	39,561	8,900	2,598	20,300	2,841			29,019		2,800
2024-04-04	T	ATZ	36.30	36.57	35.53	35.80	-0.26	452,819	2,712	35.70	35.91	229,830	22,876	47,268	17,700	2,036	77,700	3,601			26,359		1,400
2024-04-03	T	ATZ	36.97	37.15	35.67	36.06	-0.23	303,980	1,755	36.00	36.27	217,857	9,121	16,378	6,400	2,496	26,872	3,910			13,989		1,000
2024-04-02	T	ATZ	36.91	37.17	35.64	36.29	-0.94	473,569	3,549	36.29	36.40	237,935	15,603	21,675	6,900	3,850	82,514	3,400			67,092		900
2024-04-01	T	ATZ	37.52	38.16	37.18	37.23	-0.17	485,026	3,727	37.11	37.63	269,596	30,737	56,869	35,000	2,569	29,900	2,431			40,266		3,600
2024-03-28	T	ATZ	37.46	38.00	37.17	37.40	-0.19	181,834	1,620	37.31	37.57	120,741	9,866	16,318	2,800	1,173	11,400	1,191			13,105		500
2024-03-27	T	ATZ	37.20	37.96	36.89	37.59	0.82	277,647	2,181	37.47	37.65	147,074	14,800	31,968	4,400	1,374	49,189	1,901			19,280		900
2024-03-26	T	ATZ	36.40	37.31	36.30	36.77	-0.21	228,848	2,014	36.61	36.91	115,175	18,100	17,392	5,400	2,847	16,600	901			31,767		2,000
2024-03-25	T	ATZ	36.85	37.66	36.85	36.98	-0.25	200,585	1,743	36.78	37.13	116,549	8,900	27,138	5,500	2,041	18,700	1,703			13,434
2024-03-22	T	ATZ	37.44	37.49	36.67	37.23	-0.38	282,309	1,963	37.08	37.34	144,738	14,505	23,829	5,500	2,940	29,314	23,665			27,878		500
2024-03-21	T	ATZ	38.33	38.36	37.27	37.61	-0.46	338,663	2,999	37.55	37.77	194,759	14,803	41,126	4,400	3,531	21,600	1,706			36,199		100
2024-03-20	T	ATZ	36.79	38.84	36.675	38.07	1.55	731,856	5,204	38.02	38.23	433,721	47,901	55,776	7,600	5,358	65,615	8,805			76,988		100
2024-03-19	T	ATZ	36.02	36.65	35.56	36.52	0.73	311,166	2,446	36.22	36.52	148,282	30,259	27,625	15,156	3,277	19,200	1,001			53,461
2024-03-18	T	ATZ	37.35	37.35	35.68	35.79	-1.17	309,575	2,338	35.64	36.40	164,804	16,904	19,789	7,400	2,436	22,320	4,290			59,211
2024-03-15	T	ATZ	37.03	37.30	36.30	36.96	-0.41	406,024	2,820	36.90	37.11	256,217	17,000	25,965	8,000	2,265	13,500	3,328			49,975
2024-03-14	T	ATZ	37.00	37.54	36.72	37.37	0.46	582,409	4,499	37.11	37.50	343,793	27,627	58,827	7,700	3,911	50,337	16,281			34,000
2024-03-13	T	ATZ	35.41	36.93	35.41	36.91	1.32	482,848	3,968	36.60	36.95	270,707	18,400	52,452	7,900	3,127	63,300	5,500			45,275
2024-03-12	T	ATZ	35.12	35.77	34.83	35.59	0.79	221,264	2,134	35.42	35.70	144,310	15,598	8,081	2,800	1,738	12,700	5,602			23,846
2024-03-11	T	ATZ	35.20	35.31	34.12	34.80	-0.64	620,223	5,090	34.66	34.89	345,612	46,571	38,230	8,200	4,183	80,100	8,521			49,806
2024-03-08	T	ATZ	35.54	36.18	35.20	35.44	-0.19	667,523	5,256	35.38	35.58	325,683	72,507	81,433	9,700	2,990	62,500	10,027			73,904
2024-03-07	T	ATZ	35.36	35.72	33.68	35.63	0.67	886,746	5,892	35.43	35.77	441,974	82,309	84,345	12,800	6,401	113,791	8,150		3,700	93,047
2024-03-06	T	ATZ	36.00	36.29	34.92	34.96	-0.67	450,029	3,729	34.90	35.08	246,188	23,500	38,110	6,000	1,720	44,857	5,901			67,555
2024-03-05	T	ATZ	36.31	36.40	35.43	35.63	-0.77	507,934	3,315	35.50	35.75	355,048	15,387	50,177	6,400	2,349	33,100	6,194			31,460		100
2024-03-04	T	ATZ	35.41	36.50	34.88	36.40	1.11	620,311	4,744	36.25	36.49	357,797	37,400	74,283	12,000	4,772	67,965	7,200			41,323
2024-03-01	T	ATZ	36.03	36.04	34.99	35.29	-0.60	499,498	4,583	35.19	35.44	267,641	62,203	40,648	15,400	3,323	42,550	4,501			39,008
2024-02-29	T	ATZ	35.47	36.26	35.47	35.89	0.44	523,069	2,962	35.81	36.04	292,173	51,418	26,235	4,600	3,265	22,864	4,074			80,286		300
2024-02-28	T	ATZ	35.87	35.87	35.32	35.45	-0.37	234,326	1,935	35.34	35.47	119,015	38,736	14,976	5,200	1,471	16,373	1,261			33,681
2024-02-27	T	ATZ	35.52	36.03	35.43	35.82	0.19	362,412	3,115	35.67	35.92	221,990	28,237	33,620	7,100	2,421	21,000	4,700			34,209		100
2024-02-26	T	ATZ	36.08	36.69	35.49	35.63	-0.80	450,643	3,631	35.60	35.79	205,284	26,683	32,934	10,400	3,843	67,386	9,393			74,046		200
2024-02-23	T	ATZ	35.35	36.49	35.03	36.43	1.17	356,284	3,152	36.35	36.55	199,367	19,143	41,560	9,000	4,190	36,981	10,927			23,171		2,200
2024-02-22	T	ATZ	36.10	36.25	34.85	35.26	-0.39	522,123	4,280	35.16	35.38	332,841	35,385	45,300	9,900	3,496	31,793	6,002			42,661		200
2024-02-21	T	ATZ	35.97	36.15	35.33	35.65	-0.37	490,556	4,304	35.54	35.70	281,620	51,202	42,998	19,600	2,788	36,438	10,356			30,028
2024-02-20	T	ATZ	36.48	36.63	35.35	36.02	-1.03	598,162	4,794	36.00	36.15	275,620	42,313	58,761	8,100	3,350	47,800	4,450			95,128		100
2024-02-16	T	ATZ	36.95	37.255	36.05	37.05	0.29	520,883	4,513	36.85	37.14	309,749	24,963	51,309	12,900	3,765	44,500	9,941			49,730		100
2024-02-15	T	ATZ	37.69	37.81	36.40	36.76	-1.16	942,434	7,489	36.69	36.80	525,240	80,483	80,534	39,300	10,081	92,100	12,001			62,882		600
2024-02-14	T	ATZ	38.40	38.87	37.52	37.92	0.09	518,389	4,083	37.75	38.15	277,629	43,604	26,660	13,900	2,475	71,069	7,827			64,866		100
2024-02-13	T	ATZ	37.50	38.43	37.23	37.83	-0.58	711,753	5,882	37.68	37.93	428,945	37,490	52,703	19,400	4,077	83,977	13,501		4,600	48,303		400
2024-02-12	T	ATZ	40.17	40.36	38.27	38.41	-1.76	747,204	6,137	38.39	39.10	448,102	54,194	66,971	18,900	6,406	68,800	19,644			51,553		100
2024-02-09	T	ATZ	39.78	40.71	39.74	40.17	0.25	653,659	5,603	40.02	40.20	403,863	24,409	76,065	11,500	3,374	58,083	3,301			44,771		200
2024-02-08	T	ATZ	38.93	41.25	38.78	39.92	1.16	1,640,980	10,998	39.76	39.95	863,887	121,426	198,002	36,800	9,987	181,015	34,390			144,452		700
2024-02-07	T	ATZ	37.69	38.77	37.41	38.76	1.00	832,876	4,980	38.52	38.82	498,234	74,187	46,673	17,800	2,276	90,000	6,477			72,564		300
2024-02-06	T	ATZ	37.82	38.56	37.45	37.76	-0.06	852,569	6,385	37.58	37.99	488,858	81,502	51,051	43,400	2,899	48,663	13,194		5,000	79,292		100
2024-02-05	T	ATZ	37.20	37.95	37.05	37.82	0.42	1,390,275	8,968	37.50	37.87	727,046	94,954	79,765	22,900	6,735	199,593	23,963		20,000	110,836		100	5,300
2024-02-02	T	ATZ	34.89	38.09	34.58	37.40	2.30	2,474,833	15,167	37.36	37.50	1,158,799	256,481	181,226	86,000	20,329	291,809	52,419			251,877		700
2024-02-01	T	ATZ	32.99	35.22	32.79	35.10	2.39	1,212,834	7,188	34.74	35.17	634,847	200,242	77,088	12,000	3,082	115,200	34,559			92,606		500	200
2024-01-31	T	ATZ	33.53	33.72	32.53	32.71	-1.12	812,288	5,877	32.63	32.80	520,229	71,729	53,149	12,100	4,251	53,600	14,410			52,922		200
2024-01-30	T	ATZ	33.75	34.00	33.50	33.83	-0.18	388,743	3,571	33.81	33.99	244,834	17,345	45,314	12,100	2,941	20,600	2,987			32,527		100