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
2024-05-17	T	AX.UN	6.50	6.525	6.47	6.48	-0.03	205,870	652	6.47	6.49	73,754	82,300	2,000	1,400	5,620	34,300	1,202			1,712
2024-05-16	T	AX.UN	6.55	6.58	6.49	6.51	-0.04	166,788	731	6.48	6.53	123,725	12,900	6,061	100	669	17,700	1,401			1,753
2024-05-15	T	AX.UN	6.58	6.59	6.51	6.55	0.05	198,039	891	6.55	6.57	117,828	8,728	11,183	700	1,010	36,800	4,201			3,182
2024-05-14	T	AX.UN	6.51	6.535	6.47	6.50		85,340	557	6.47	6.51	53,021	4,523	2,300	100	416	16,349	2,300			2,081
2024-05-13	T	AX.UN	6.42	6.53	6.41	6.50	0.10	199,134	973	6.45	6.52	96,777	10,789	9,344	1,100	1,865	27,600	3,247			38,984
2024-05-10	T	AX.UN	6.45	6.495	6.40	6.40	-0.05	147,887	811	6.39	6.42	91,548	12,722	7,400	800	1,286	20,900	1,702			7,228
2024-05-09	T	AX.UN	6.42	6.49	6.42	6.45	0.07	216,009	1,046	6.42	6.50	155,047	12,598	10,800	3,000	1,615	22,686	3,826			2,615
2024-05-08	T	AX.UN	6.36	6.41	6.31	6.38	-0.02	312,987	1,392	6.35	6.43	222,694	11,455	17,300	2,600	598	26,800	3,222			16,455		200
2024-05-07	T	AX.UN	6.45	6.49	6.40	6.40	-0.02	214,816	1,301	6.39	6.45	146,612	16,292	12,100	10,200	1,929	16,557	5,402			2,406
2024-05-06	T	AX.UN	6.61	6.61	6.37	6.42	-0.05	376,566	1,517	6.40	6.50	257,005	22,436	17,200	400	609	62,700	4,300			9,122
2024-05-03	T	AX.UN	6.60	6.72	6.46	6.47	0.02	567,278	1,912	6.46	6.52	361,688	33,401	33,400	1,200	2,054	115,100	14,502			2,962
2024-05-02	T	AX.UN	6.61	6.61	6.37	6.45	-0.07	553,354	1,625	6.41	6.54	394,771	29,300	42,505	600	2,203	47,100	10,641			20,196
2024-05-01	T	AX.UN	6.47	6.61	6.47	6.52	0.02	178,788	903	6.49	6.55	116,035	12,702	6,193	100	237	18,800	11,201			10,078
2024-04-30	T	AX.UN	6.51	6.60	6.49	6.50	-0.07	400,567	850	6.49	6.55	323,820	16,404	18,024	1,000	437	21,900	17,256			1,577
2024-04-29	T	AX.UN	6.54	6.63	6.50	6.57	0.05	547,367	1,563	6.52	6.60	301,975	18,600	55,098	2,900	648	107,300	8,400			10,033
2024-04-26	T	AX.UN	6.52	6.55	6.47	6.52	0.03	328,701	1,273	6.51	6.55	154,057	29,400	13,917	2,800	629	49,400	4,800			60,203
2024-04-25	T	AX.UN	6.44	6.50	6.44	6.49	-0.03	150,060	897	6.46	6.54	111,262	4,647	13,100	1,300	289	13,000	1,500			3,042
2024-04-24	T	AX.UN	6.52	6.54	6.485	6.52	-0.02	125,715	865	6.46	6.55	84,420	6,400	6,525	1,700	111	19,388	2,300			4,696
2024-04-23	T	AX.UN	6.54	6.58	6.51	6.54	0.01	120,815	684	6.51	6.55	77,110	8,600	7,107	700	575	22,700	1,401			1,830
2024-04-22	T	AX.UN	6.46	6.53	6.45	6.53	0.02	258,551	1,278	6.50	6.53	164,409	14,163	14,921	4,300	336	49,700	3,301			5,762
2024-04-19	T	AX.UN	6.34	6.51	6.33	6.51	0.13	194,883	987	6.45	6.53	144,418	9,700	10,411	1,400	571	22,900	1,507			3,608
2024-04-18	T	AX.UN	6.28	6.40	6.25	6.38	0.11	181,513	1,090	6.34	6.40	130,665	9,130	11,000	3,900	619	23,900	1,101			894
2024-04-17	T	AX.UN	6.20	6.40	6.20	6.27	0.05	421,058	1,834	6.25	6.30	292,433	24,300	33,200	5,000	958	59,900	4,102			646
2024-04-16	T	AX.UN	6.26	6.31	6.19	6.22	-0.02	459,035	2,237	6.20	6.27	330,626	18,709	29,500	400	672	60,500	3,900			12,633
2024-04-15	T	AX.UN	6.32	6.45	6.23	6.24	-0.10	316,243	1,545	6.23	6.32	216,707	15,922	4,722	2,800	1,329	52,700	16,800			4,305
2024-04-12	T	AX.UN	6.45	6.50	6.32	6.34	-0.12	272,004	1,275	6.32	6.39	164,894	15,502	6,936	3,200	165	73,100	5,201			1,396
2024-04-11	T	AX.UN	6.51	6.55	6.46	6.46		402,748	1,751	6.45	6.52	232,276	25,450	24,364	500	651	66,000	13,402			6,887
2024-04-10	T	AX.UN	6.55	6.55	6.42	6.46	-0.16	364,109	1,848	6.45	6.47	247,746	20,505	12,400	300	683	70,400	3,401			5,261
2024-04-09	T	AX.UN	6.54	6.65	6.49	6.62	0.12	268,894	1,348	6.60	6.65	186,850	22,311	14,713	3,700	260	33,000	2,501			3,751
2024-04-08	T	AX.UN	6.44	6.52	6.39	6.50	0.05	170,535	1,033	6.46	6.53	126,074	10,087	4,809	1,000	643	21,700	1,101			1,801
2024-04-05	T	AX.UN	6.27	6.46	6.27	6.45	0.16	211,730	1,196	6.39	6.48	157,936	13,000	14,830	2,200	157	16,300	2,200			4,162
2024-04-04	T	AX.UN	6.30	6.41	6.29	6.29	0.02	243,296	1,101	6.29	6.34	172,636	11,902	26,579	3,400	162	22,400	3,001			903
2024-04-03	T	AX.UN	6.23	6.31	6.23	6.27	-0.01	186,089	1,095	6.25	6.31	138,099	8,300	8,401	3,900	310	17,800	2,016			3,529
2024-04-02	T	AX.UN	6.33	6.36	6.28	6.28	-0.09	240,192	1,158	6.28	6.34	128,704	14,070	24,500	3,400	303	51,900	701			5,443
2024-04-01	T	AX.UN	6.42	6.42	6.32	6.37	-0.02	144,942	790	6.34	6.42	82,686	14,123	9,433	1,800	164	28,414	1,800			2,022
2024-03-28	T	AX.UN	6.36	6.43	6.35	6.39	0.06	433,867	1,284	6.37	6.44	361,117	14,100	5,700	1,200	946	46,000	1,300			2,965
2024-03-27	T	AX.UN	6.20	6.40	6.20	6.33	0.06	453,491	2,072	6.30	6.37	288,980	33,300	31,715	1,000	196	77,783	1,301			18,063
2024-03-26	T	AX.UN	6.29	6.33	6.23	6.27	0.03	245,186	1,346	6.24	6.30	166,996	13,420	17,720	1,400	538	37,800	1,601			4,587
2024-03-25	T	AX.UN	6.18	6.32	6.18	6.24	0.02	274,827	1,643	6.22	6.29	194,458	6,400	42,326	10,900	1,362	14,000	1,701			2,668
2024-03-22	T	AX.UN	6.35	6.36	6.22	6.22	-0.09	304,290	1,844	6.21	6.28	197,188	13,803	8,065	1,400	796	41,100	4,500			19,528
2024-03-21	T	AX.UN	6.27	6.37	6.21	6.31	0.06	378,125	2,092	6.29	6.37	244,876	29,644	23,935	7,000	479	64,600	3,201			2,907
2024-03-20	T	AX.UN	6.17	6.29	6.15	6.25	0.11	327,172	1,687	6.21	6.30	228,366	19,200	29,395	2,600	633	40,900	2,300			2,799
2024-03-19	T	AX.UN	6.18	6.23	6.13	6.14	-0.06	194,257	1,229	6.11	6.23	127,095	17,900	17,095	3,600	1,809	17,800	2,302			5,154
2024-03-18	T	AX.UN	6.11	6.23	6.07	6.20	0.06	277,580	1,253	6.15	6.22	171,939	11,369	8,673	1,400	480	76,009	1,100			5,631
2024-03-15	T	AX.UN	5.97	6.19	5.97	6.14	0.13	960,531	1,965	6.08	6.18	835,021	24,800	15,111	6,900	2,654	47,400	4,754			12,664
2024-03-14	T	AX.UN	6.06	6.08	5.98	6.01	-0.04	214,151	1,418	6.00	6.07	156,033	13,003	7,422	5,700	900	22,700	3,701			4,010
2024-03-13	T	AX.UN	6.07	6.155	6.05	6.05	0.01	488,627	1,600	6.04	6.10	234,519	143,602	8,809	1,300	300	29,700	5,401			54,903
2024-03-12	T	AX.UN	5.98	6.085	5.94	6.04	0.04	304,856	1,910	6.01	6.10	212,589	28,750	8,643	4,300	1,288	39,627	7,600			1,484
2024-03-11	T	AX.UN	6.06	6.09	5.97	6.00	-0.04	283,317	1,257	5.99	6.07	201,016	13,400	1,966	2,100	252	59,100	4,200			1,083
2024-03-08	T	AX.UN	5.96	6.175	5.96	6.04	0.07	566,559	2,678	5.99	6.09	326,289	28,301	36,400	2,200	1,718	104,600	11,702			31,613
2024-03-07	T	AX.UN	5.81	6.025	5.81	5.97	0.17	521,667	2,989	5.93	6.01	368,882	24,202	34,500	9,900	4,025	39,868	10,020			27,356
2024-03-06	T	AX.UN	5.86	5.86	5.78	5.80	-0.03	619,429	2,957	5.80	5.85	386,351	55,220	31,584	18,700	1,200	70,950	15,900			26,818
2024-03-05	T	AX.UN	5.72	5.86	5.72	5.83	0.06	2,066,085	2,944	5.77	5.86	392,376	80,614	29,703	9,100	487	1,468,500	16,502			25,825
2024-03-04	T	AX.UN	5.74	5.78	5.68	5.77	-0.01	473,092	1,913	5.72	5.78	319,544	38,400	35,100	3,000	832	51,300	5,501			8,646
2024-03-01	T	AX.UN	5.51	5.85	5.51	5.78	0.17	675,218	1,775	5.75	5.80	297,735	34,111	44,220	5,800	381	205,400	3,501			81,235
2024-02-29	T	AX.UN	5.86	5.91	5.60	5.61	-0.25	779,717	2,813	5.60	5.78	517,583	77,898	74,391	7,500	1,321	69,100	8,987			18,793
2024-02-28	T	AX.UN	5.92	5.95	5.83	5.86	-0.13	931,336	2,082	5.85	5.90	307,723	24,800	16,839	503,000	628	53,000	1,706			17,670
2024-02-27	T	AX.UN	5.96	6.02	5.95	5.99	0.04	614,149	1,473	5.97	6.00	236,629	16,427	23,326	282,799	380	36,400	601			11,565
2024-02-26	T	AX.UN	6.02	6.05	5.94	5.95	-0.10	636,323	1,946	5.95	5.97	319,592	25,501	39,970	6,000	932	195,342	6,126			26,921		100
2024-02-23	T	AX.UN	6.11	6.12	6.00	6.05	-0.05	203,159	1,104	6.02	6.09	104,236	19,900	11,450	2,300	512	49,300	1,901			10,280
2024-02-22	T	AX.UN	6.12	6.16	6.01	6.10	-0.01	195,407	925	6.06	6.15	112,255	13,400	5,762	300	286	53,300				7,576
2024-02-21	T	AX.UN	6.08	6.16	6.08	6.11	0.03	214,608	587	6.07	6.16	174,569	8,730	8,400	900	160	16,000	751			2,706
2024-02-20	T	AX.UN	6.11	6.17	6.07	6.08	-0.08	232,680	1,066	6.06	6.13	95,004	21,108	15,220	1,500	498	89,200	402			5,218