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
2024-05-03	T	AYA	13.43	13.81	13.25	13.78	0.38	383,440	2,459	13.63	13.82	252,835	29,385	23,915	22,300	2,168	25,100	5,500			19,018		300	10
2024-05-02	T	AYA	13.14	13.58	13.12	13.40	-0.03	191,095	1,375	13.32	13.48	124,720	14,714	14,008	9,300	1,442	10,100	5,300			9,978
2024-05-01	T	AYA	13.66	13.86	13.25	13.43	0.19	384,868	2,719	13.43	13.50	279,765	27,880	29,317	10,100	4,995	15,500	6,951			7,819
2024-04-30	T	AYA	13.49	13.66	13.20	13.24	-0.60	541,781	3,092	13.23	13.43	405,047	28,713	20,566	16,500	3,199	35,900	6,401			20,020		300
2024-04-29	T	AYA	14.00	14.00	13.54	13.84	-0.11	571,225	2,328	13.74	13.87	252,623	35,001	27,645	24,200	2,744	187,700	15,101			18,628		300	400
2024-04-26	T	AYA	14.12	14.12	13.825	13.95	-0.03	277,909	1,863	13.90	14.00	168,610	21,955	20,927	17,000	2,581	22,326	6,201			11,673		200
2024-04-25	T	AYA	13.88	14.07	13.51	13.98	0.22	430,790	2,639	13.90	14.01	244,694	38,704	43,421	18,800	3,507	40,700	8,601			13,276
2024-04-24	T	AYA	13.97	14.01	13.75	13.76	-0.07	287,812	2,022	13.75	13.83	193,920	16,705	24,032	12,500	2,194	12,100	7,102			10,838		500	700
2024-04-23	T	AYA	13.44	14.04	13.25	13.83	0.40	434,231	3,209	13.76	13.87	271,700	31,019	20,005	20,700	4,632	30,700	11,830			37,033		100	300
2024-04-22	T	AYA	13.89	14.32	13.38	13.43	-1.37	932,690	5,233	13.37	13.79	583,623	63,976	56,762	48,400	6,002	81,300	9,503			62,410
2024-04-19	T	AYA	13.90	14.81	13.90	14.80	0.72	851,411	4,258	14.77	14.84	589,939	36,951	43,136	14,200	5,405	40,200	14,521			97,047		400	80
2024-04-18	T	AYA	13.61	14.20	13.36	14.08	0.81	891,062	4,104	14.01	14.17	596,459	62,207	67,624	26,400	9,852	44,500	17,801			43,913		200
2024-04-17	T	AYA	13.25	13.81	13.04	13.27	-0.01	894,640	4,484	13.19	13.36	599,501	66,135	70,980	22,600	5,771	56,200	18,291			43,757		600	53
2024-04-16	T	AYA	12.56	13.33	12.00	13.28	0.70	1,346,174	6,076	13.13	13.34	766,571	102,217	103,426	40,300	7,420	92,800	24,421			157,173		500
2024-04-15	T	AYA	13.17	13.20	12.33	12.58	-0.13	604,744	4,026	12.53	12.66	385,671	49,656	66,640	14,100	7,067	50,300	11,174			16,765		100	100
2024-04-12	T	AYA	13.30	14.01	12.67	12.71	-0.21	1,110,928	5,702	12.68	12.80	558,018	187,835	72,019	45,600	8,691	83,400	14,403			38,451		800	75,500
2024-04-11	T	AYA	12.82	12.94	12.57	12.92	0.34	564,027	2,353	12.79	12.98	223,311	88,235	42,713	80,500	3,078	26,000	10,601			59,361		1,700
2024-04-10	T	AYA	12.15	12.69	11.93	12.58	0.22	542,683	3,744	12.45	12.64	294,788	62,426	41,526	28,600	7,300	42,200	22,891			37,125		1,000
2024-04-09	T	AYA	13.13	13.27	12.33	12.36	-0.43	495,179	3,110	12.35	12.47	331,303	29,900	48,326	17,300	2,964	31,800	14,100			16,972		400
2024-04-08	T	AYA	13.08	13.25	12.62	12.79	-0.26	556,852	3,328	12.73	12.88	319,165	38,173	57,457	26,000	4,318	60,700	11,477			26,687		400
2024-04-05	T	AYA	12.31	13.18	12.25	13.05	0.73	761,169	4,509	12.84	13.13	344,991	61,053	102,452	42,500	5,983	64,800	17,590			96,952		3,600	965
2024-04-04	T	AYA	12.09	12.60	11.88	12.32	0.22	565,522	3,770	12.25	12.38	331,381	29,341	68,419	29,700	2,456	47,000	9,701			37,551		500
2024-04-03	T	AYA	11.70	12.11	11.57	12.10	0.53	888,967	4,747	12.07	12.15	532,050	38,725	64,554	27,500	5,897	127,000	15,600			67,663		900	500
2024-04-02	T	AYA	11.07	11.67	10.94	11.57	0.60	849,501	4,141	11.55	11.60	478,561	54,648	51,251	31,700	7,036	105,164	45,802			57,086		700	1,253
2024-04-01	T	AYA	11.81	12.00	10.86	10.97	-0.69	1,044,000	6,003	10.96	11.21	585,861	48,234	108,521	23,500	10,274	103,100	18,201			104,400		200
2024-03-28	T	AYA	11.95	12.13	10.385	11.66	-0.81	1,969,011	8,515	11.65	11.74	1,175,333	179,803	122,109	17,100	12,575	150,300	25,201			165,370
2024-03-27	T	AYA	12.21	12.53	12.20	12.47	0.34	368,004	1,968	12.40	12.49	202,345	59,417	26,807	11,400	1,048	29,700	3,801			28,061		800
2024-03-26	T	AYA	12.26	12.39	12.10	12.13	0.03	553,315	2,668	12.10	12.23	296,300	46,000	38,635	60,000	633	41,400	12,800			35,943		300
2024-03-25	T	AYA	12.33	12.40	11.96	12.10	-0.19	557,730	3,047	12.10	12.16	275,378	39,262	43,460	13,100	1,942	54,800	9,201			90,250		1,700	100
2024-03-22	T	AYA	12.23	12.39	12.10	12.29	0.08	461,142	2,678	12.25	12.30	271,503	45,009	41,510	17,000	882	56,800	9,701			14,586			281
2024-03-21	T	AYA	12.42	12.45	11.96	12.21	-0.20	845,838	4,441	12.14	12.28	519,560	88,279	71,002	10,800	1,810	61,600	7,201		15,800	58,386		1,200
2024-03-20	T	AYA	11.26	12.47	11.26	12.41	0.94	1,272,202	4,788	12.20	12.45	829,287	81,105	159,025	24,800	5,032	85,000	18,201			49,758		100
2024-03-19	T	AYA	11.90	11.90	11.38	11.47	-0.43	526,121	2,885	11.43	11.50	285,716	69,040	39,847	7,500	1,561	59,900	6,001			30,878		1,000
2024-03-18	T	AYA	11.13	11.96	11.13	11.90	0.40	636,912	3,310	11.90	11.95	394,607	53,230	45,018	10,200	2,179	67,129	20,800			33,123
2024-03-15	T	AYA	11.11	11.69	10.93	11.50	0.45	1,734,072	3,408	11.44	11.53	1,435,966	41,734	53,954	38,600	4,568	57,100	19,502			50,460		600
2024-03-14	T	AYA	10.99	11.06	10.57	11.05	-0.04	485,070	2,065	10.93	11.08	208,048	47,082	46,166	9,800	2,314	69,800	3,002		30,000	22,681
2024-03-13	T	AYA	10.69	11.10	10.61	11.09	0.53	1,189,718	4,345	11.05	11.11	614,039	250,583	83,121	43,600	29,460	119,000	12,601			23,354		100
2024-03-12	T	AYA	10.56	10.63	10.455	10.56	-0.11	261,786	1,417	10.50	10.60	155,477	18,600	26,208	7,500	2,001	17,900	3,802			23,847		200
2024-03-11	T	AYA	10.32	10.90	10.28	10.67	0.35	731,559	3,747	10.59	10.70	390,639	85,539	67,992	18,200	2,054	76,900	19,900			39,159
2024-03-08	T	AYA	10.60	10.65	10.27	10.32	-0.21	305,533	1,537	10.27	10.44	198,532	18,119	18,706	16,500	904	28,400	6,101			6,936
2024-03-07	T	AYA	10.57	10.57	10.30	10.53	0.14	472,690	2,660	10.47	10.54	275,287	33,200	37,210	21,900	1,364	61,400	8,200			31,281		400
2024-03-06	T	AYA	10.30	10.53	10.18	10.39	0.08	711,746	2,650	10.32	10.43	322,626	77,495	30,288	18,500	482	51,600	12,700			125,519		100
2024-03-05	T	AYA	10.43	10.49	10.20	10.31	-0.03	628,686	3,590	10.26	10.35	382,262	35,057	24,850	24,000	1,766	66,800	11,001			74,583		100
2024-03-04	T	AYA	10.26	10.47	10.17	10.34	0.34	754,046	3,803	10.30	10.38	408,071	61,700	68,637	33,300	4,274	52,752	36,879			58,944		400	300
2024-03-01	T	AYA	9.91	10.28	9.76	10.00	0.24	708,329	3,607	9.95	10.04	386,178	76,068	89,000	16,500	2,230	62,100	8,371			54,642		100
2024-02-29	T	AYA	9.75	10.09	9.71	9.76	0.12	643,562	2,694	9.74	9.91	456,269	48,971	36,682	27,600	1,273	37,100	14,301			19,293
2024-02-28	T	AYA	9.70	9.70	9.55	9.64	-0.01	192,687	1,286	9.60	9.70	100,232	9,200	14,800	25,100	1,028	17,300	301			19,927
2024-02-27	T	AYA	9.64	9.72	9.53	9.65	0.05	188,133	1,292	9.59	9.71	99,305	15,600	15,411	7,400	817	21,800	2,400			20,366		300
2024-02-26	T	AYA	9.71	9.80	9.53	9.60	-0.24	200,894	1,146	9.56	9.67	124,570	10,201	15,972	8,700	505	16,300	2,602			15,964			355
2024-02-23	T	AYA	9.55	9.89	9.45	9.84	0.29	277,144	1,491	9.77	9.86	178,084	22,525	27,204	15,900	1,007	26,300	3,901			1,611		100
2024-02-22	T	AYA	9.83	9.83	9.51	9.55	-0.33	475,898	1,655	9.50	9.65	188,062	49,158	28,480	55,000	1,878	27,800	9,900			93,027		100
2024-02-21	T	AYA	9.99	9.99	9.50	9.88	-0.11	1,011,174	2,633	9.84	9.89	617,669	40,309	37,726	49,000	857	54,100	5,802			177,581
2024-02-20	T	AYA	10.07	10.21	9.96	9.99	-0.17	354,193	1,935	9.95	10.06	223,510	26,826	13,375	10,000	955	38,183	5,301			29,357		100
2024-02-16	T	AYA	10.09	10.21	9.97	10.16	0.03	240,992	1,150	10.13	10.21	167,195	18,000	11,385	9,100	1,580	20,500	3,701			5,977
2024-02-15	T	AYA	9.76	10.15	9.76	10.13	0.38	503,855	1,595	10.04	10.13	250,903	52,608	17,128	12,100	515	23,700	5,301			84,394
2024-02-14	T	AYA	9.55	9.79	9.43	9.75	0.27	416,899	2,326	9.64	9.77	241,419	25,000	23,064	19,400	1,473	33,000	2,601			62,620		100
2024-02-13	T	AYA	9.69	9.77	9.40	9.48	-0.37	383,757	1,716	9.44	9.54	283,767	29,025	25,008	7,100	590	30,500	4,417			1,799		100
2024-02-12	T	AYA	9.67	9.99	9.67	9.85	0.10	280,610	1,288	9.84	9.90	92,489	40,700	32,500	13,500	273	25,800	9,001			36,948		300
2024-02-09	T	AYA	10.15	10.15	9.67	9.75	-0.35	493,310	2,256	9.70	9.89	199,019	75,850	26,056	18,500	2,117	58,900	8,801			46,188		800
2024-02-08	T	AYA	10.05	10.18	9.99	10.10	-0.06	460,213	2,226	10.03	10.15	209,784	27,425	23,294	4,600	592	111,936	10,201			44,274
2024-02-07	T	AYA	10.29	10.38	9.81	10.16	-0.58	2,210,201	6,474	10.15	10.20	1,396,406	115,925	82,050	29,600	4,913	131,102	22,801			366,447		2,100
2024-02-06	T	AYA	10.45	10.75	10.39	10.74	0.20	673,339	3,263	10.67	10.74	379,714	30,568	53,398	19,900	735	135,700	7,301			34,610		400
2024-02-05	T	AYA	10.45	10.66	10.21	10.54	-0.01	426,229	1,789	10.50	10.59	256,313	29,386	23,865	20,500	1,630	71,600	5,003			11,145		900