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
2024-05-02	T	AVCN	0.36	0.36	0.335	0.35	-0.01	79,596	106	0.34	0.35	69,000	6,000				500				3,796
2024-05-01	T	AVCN	0.36	0.36	0.35	0.36		42,049	57	0.355	0.36	37,000	3,000								1,029
2024-04-30	T	AVCN	0.375	0.395	0.33	0.36	-0.01	404,450	212	0.35	0.36	329,010	11,500	31,500	2,000	69		21,500			7,507
2024-04-29	T	AVCN	0.36	0.385	0.355	0.375	0.015	33,790	31	0.365	0.375	22,472	1,500	1,000	2,000			6,500			101
2024-04-26	T	AVCN	0.35	0.365	0.335	0.365	0.025	147,864	80	0.36	0.365	133,030	3,500	6,500				3,500			825
2024-04-25	T	AVCN	0.38	0.38	0.33	0.35	-0.03	344,623	161	0.34	0.36	259,527	12,000	23,500	7,000	75		33,500			8,818
2024-04-24	T	AVCN	0.40	0.40	0.37	0.38	-0.01	65,183	58	0.37	0.38	57,940	3,500		1,500			1,000			599
2024-04-23	T	AVCN	0.38	0.40	0.38	0.39	0.01	49,000	22	0.39	0.40	28,500	4,000	7,000	3,000		1,000	5,500
2024-04-22	T	AVCN	0.405	0.41	0.335	0.38	-0.025	339,762	260	0.38	0.39	216,921	32,000	18,000	21,500		12,000	38,500			338
2024-04-19	T	AVCN	0.39	0.405	0.39	0.405	0.025	23,672	23	0.40	0.405	14,060	1,000	7,500				1,000			12
2024-04-18	T	AVCN	0.425	0.435	0.375	0.38	-0.04	91,605	63	0.38	0.39	54,100	13,000	2,500	10,000			11,000			2
2024-04-17	T	AVCN	0.375	0.435	0.375	0.42	0.05	170,560	95	0.41	0.425	134,604	6,000	6,000	5,000			18,500
2024-04-16	T	AVCN	0.375	0.375	0.32	0.37		362,729	153	0.365	0.375	185,534	23,000	82,500	29,000	1,127		40,000			267
2024-04-15	T	AVCN	0.395	0.395	0.35	0.37	-0.03	240,369	112	0.365	0.375	149,501	20,500	36,500	24,000			9,000			865
2024-04-12	T	AVCN	0.415	0.415	0.385	0.40	-0.015	150,652	98	0.395	0.405	121,001	16,000	6,000	5,500	50	1,000	1,000			101
2024-04-11	T	AVCN	0.42	0.43	0.40	0.415		182,563	132	0.41	0.415	134,297	21,000		16,000	257		8,000			470
2024-04-10	T	AVCN	0.40	0.42	0.39	0.415	0.025	192,057	93	0.41	0.415	109,615	19,500	15,000	15,000	300		32,000			242
2024-04-09	T	AVCN	0.42	0.425	0.385	0.40	-0.02	314,439	202	0.39	0.40	169,060	41,500	22,000	42,000	540		31,000			8,120
2024-04-08	T	AVCN	0.435	0.46	0.405	0.42	-0.02	283,149	230	0.42	0.43	156,001	20,000	20,000	44,000			42,565			494
2024-04-05	T	AVCN	0.45	0.49	0.415	0.44	-0.01	314,823	190	0.435	0.445	196,785	36,500	32,500	16,000			32,500			36
2024-04-04	T	AVCN	0.485	0.485	0.43	0.45	-0.05	236,226	154	0.45	0.46	134,000	18,000	26,000	30,000	98		28,000			120
2024-04-03	T	AVCN	0.475	0.50	0.43	0.50	0.01	394,674	260	0.49	0.50	218,751	37,000	49,000	49,000		500	38,500			559
2024-04-02	T	AVCN	0.51	0.53	0.465	0.49	-0.04	250,644	191	0.475	0.49	180,900	17,500	13,500	9,500	400		21,500			6,095
2024-04-01	T	AVCN	0.50	0.55	0.495	0.54	0.02	70,146	57	0.53	0.54	59,270	2,900	5,000	500	100		1,500			310
2024-03-28	T	AVCN	0.52	0.53	0.485	0.52	0.01	179,113	150	0.51	0.52	99,180	24,500	14,700	12,000		500	20,500			6,941
2024-03-27	T	AVCN	0.53	0.53	0.50	0.51	-0.02	189,866	90	0.50	0.52	109,000	12,000	6,000	17,000	700		39,650			216
2024-03-26	T	AVCN	0.52	0.55	0.51	0.53	0.02	109,653	84	0.52	0.54	70,550	8,500	16,500	4,500		1,000	6,000			114
2024-03-25	T	AVCN	0.51	0.52	0.51	0.51		44,945	22	0.495	0.50	18,504	500	15,000	4,500			5,500			540
2024-03-22	T	AVCN	0.51	0.55	0.50	0.52	0.02	91,598	53	0.51	0.52	38,702	5,000	21,500	1,000	560		24,000			76
2024-03-21	T	AVCN	0.56	0.56	0.495	0.495	-0.045	71,724	37	0.49	0.51	24,869	4,500	30,000	500			11,500			353
2024-03-20	T	AVCN	0.54	0.56	0.52	0.54	0.01	89,820	52	0.51	0.55	36,502	7,000	33,000	500			11,500			332
2024-03-19	T	AVCN	0.56	0.56	0.50	0.54	-0.03	315,789	168	0.52	0.54	145,674	34,500	53,500	49,000		500	32,500			15
2024-03-18	T	AVCN	0.54	0.60	0.52	0.58	0.06	416,580	200	0.56	0.58	241,590	10,000	92,000	28,000		4,500	39,350			215
2024-03-15	T	AVCN	0.51	0.55	0.49	0.52	0.01	410,346	231	0.52	0.54	226,005	43,000	66,000	37,000	139	1,500	35,000			3
2024-03-14	T	AVCN	0.455	0.52	0.43	0.50	0.045	246,271	208	0.50	0.52	148,800	10,000	19,500	40,000	350		26,500			465
2024-03-13	T	AVCN	0.47	0.485	0.43	0.455	-0.025	353,805	199	0.45	0.455	256,701	19,000	27,500	27,000			21,500			100
2024-03-12	T	AVCN	0.475	0.495	0.45	0.48	0.005	310,347	171	0.47	0.485	173,315	56,500	7,000	36,500			37,000
2024-03-11	T	AVCN	0.485	0.485	0.475	0.475	-0.01	88,463	36	0.475	0.485	72,268	4,000		10,500			1,500			35
2024-03-08	T	AVCN	0.50	0.50	0.465	0.485	-0.015	321,269	112	0.485	0.495	228,320	16,500	9,500	23,000			43,000			22
2024-03-07	T	AVCN	0.50	0.50	0.455	0.50	0.02	430,181	255	0.48	0.50	295,700	33,000	13,500	36,500		500	50,500			300
2024-03-06	T	AVCN	0.475	0.485	0.425	0.48		293,683	153	0.475	0.50	135,600	22,000	55,000	37,500	250	500	41,000			1,815
2024-03-05	T	AVCN	0.485	0.485	0.43	0.48	0.01	204,871	195	0.47	0.48	88,110	26,000	30,000	25,500	350		34,000			560
2024-03-04	T	AVCN	0.48	0.48	0.47	0.47	-0.025	78,002	52	0.47	0.495	25,000	9,000	26,000	3,000			13,500			890
2024-03-01	T	AVCN	0.465	0.50	0.465	0.495	0.035	218,441	134	0.485	0.50	86,221	37,500	26,000	13,500		18,500	35,500			1
2024-02-29	T	AVCN	0.46	0.48	0.445	0.46		137,511	86	0.46	0.47	80,100	10,000	22,500	14,500			9,500			412
2024-02-28	T	AVCN	0.44	0.47	0.40	0.46	0.02	187,077	163	0.45	0.46	84,662	31,500	17,500	23,000			29,000			572
2024-02-27	T	AVCN	0.42	0.48	0.405	0.44		283,815	211	0.42	0.44	147,500	40,000	23,000	26,000	10	3,000	42,000			413
2024-02-26	T	AVCN	0.425	0.47	0.42	0.45	0.02	172,531	108	0.445	0.45	99,500	18,000	23,000	13,000	103	500	16,500			1,334
2024-02-23	T	AVCN	0.40	0.43	0.39	0.43	0.02	74,648	95	0.425	0.43	45,506	9,000		5,500	225		12,500			1,413
2024-02-22	T	AVCN	0.42	0.42	0.405	0.41	-0.02	17,135	20	0.405	0.41	13,000	1,000		1,000			1,000			1,113
2024-02-21	T	AVCN	0.415	0.43	0.405	0.43	0.02	79,843	45	0.42	0.43	64,000	2,500		4,500			8,000			816
2024-02-20	T	AVCN	0.40	0.415	0.40	0.41		39,713	35	0.41	0.415	30,400	3,500	1,500		204		3,500			565
2024-02-16	T	AVCN	0.43	0.43	0.38	0.42	0.005	116,637	56	0.41	0.42	83,877	8,000	16,500	1,000			7,000			228
2024-02-15	T	AVCN	0.445	0.445	0.405	0.42	-0.03	47,835	42	0.41	0.42	22,895	6,500	15,000		140		3,000			300
2024-02-14	T	AVCN	0.44	0.475	0.44	0.45	0.01	139,632	67	0.445	0.45	71,418	23,000	30,500	3,500	473	500	9,000			552
2024-02-13	T	AVCN	0.41	0.455	0.41	0.45	0.05	199,390	70	0.44	0.45	119,683	8,500	18,000	24,500	797	1,000	26,000			102
2024-02-12	T	AVCN	0.39	0.405	0.39	0.40	0.005	111,189	80	0.39	0.40	80,500	9,500		6,000	349		14,500			304
2024-02-09	T	AVCN	0.38	0.395	0.38	0.395	0.025	58,011	38	0.385	0.40	27,000	5,500	19,000	1,500			4,000					1,000
2024-02-08	T	AVCN	0.37	0.38	0.355	0.37		132,064	57	0.365	0.385	48,000	12,500	37,500	12,500			17,000			423		3,000
2024-02-07	T	AVCN	0.39	0.415	0.37	0.37	-0.015	190,477	82	0.37	0.405	101,183	11,000	54,000	10,500		500	11,000			621		1,500
2024-02-06	T	AVCN	0.37	0.3875	0.35	0.385	0.015	335,787	174	0.37	0.40	117,000	27,000	95,500	62,500		1,000	30,500			462		1,000
2024-02-05	T	AVCN	0.32	0.38	0.32	0.37	0.05	195,921	137	0.36	0.38	110,500	15,000	24,833	19,500			22,500			2,721		500