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
2025-07-18	V	AZM	0.63	0.63	0.60	0.60		40,150	25	0.58	0.62	9,500		1,600	3,500		10,000	15,500			50
2025-07-17	V	AZM	0.62	0.62	0.60	0.61	0.01	74,911	27	0.60	0.62	52,500	500	7,000	7,000		500	7,000			227
2025-07-16	V	AZM	0.62	0.63	0.60	0.60	-0.03	81,094	24	0.60	0.62	24,100	9,000	46,000	500			500			976
2025-07-15	V	AZM	0.58	0.65	0.57	0.64	0.05	309,925	75	0.60	0.64	153,575	11,000	15,500	18,500		60,000	50,500			690
2025-07-14	V	AZM	0.60	0.60	0.59	0.59	-0.01	50,278	39	0.58	0.60	19,000	7,500	7,000	500		13,500	1,500			750
2025-07-11	V	AZM	0.60	0.60	0.59	0.60		89,639	21	0.59	0.60	82,000	3,500	2,162	500	100					264		500
2025-07-10	V	AZM	0.60	0.61	0.58	0.60		96,530	47	0.59	0.60	39,700	23,000	13,500	5,500	100	4,500	10,000
2025-07-09	V	AZM	0.63	0.63	0.58	0.58		29,140	23	0.56	0.60	15,100		3,500	4,500		1,000	5,000			40
2025-07-08	V	AZM	0.59	0.60	0.57	0.58	-0.01	79,391	48	0.56	0.60	31,300	17,000	15,200	3,500		3,500	4,000					4,000
2025-07-07	V	AZM	0.58	0.60	0.58	0.59	-0.01	23,425	19	0.59	0.60	8,236			3,000	300	1,500	10,000
2025-07-04	V	AZM	0.60	0.61	0.58	0.60		45,201	20	0.58	0.60	31,000	4,000	4,500	500						231		3,500
2025-07-03	V	AZM	0.62	0.63	0.59	0.60	-0.01	89,250	66	0.58	0.60	18,930	24,500	500	9,500	9,000	13,500	12,500			550
2025-07-02	V	AZM	0.61	0.62	0.61	0.61	0.01	25,732	19	0.60	0.62	6,100	2,500	9,140	3,000			4,500			38
2025-06-30	V	AZM	0.63	0.63	0.60	0.61		3,774	9	0.60	0.61	2,733			1,000	2
2025-06-27	V	AZM	0.64	0.65	0.60	0.62	-0.01	111,455	50	0.60	0.65	64,000	7,000	16,500	2,500	200	3,500	16,000			271
2025-06-26	V	AZM	0.65	0.65	0.61	0.63		16,000	15	0.63	0.64	3,600	500	400	4,000		6,000	1,500
2025-06-25	V	AZM	0.65	0.65	0.63	0.63	-0.01	86,945	22	0.60	0.65	76,600	1,500	1,040	5,500			1,500			505
2025-06-24	V	AZM	0.60	0.64	0.58	0.64	0.045	103,232	54	0.64	0.65	54,820	20,000	500	1,500		500	25,000			500
2025-06-23	V	AZM	0.63	0.63	0.59	0.60		40,650	32	0.59	0.60	25,397	1,500	7,560				5,000			500
2025-06-20	V	AZM	0.63	0.63	0.59	0.61	0.01	14,762	17	0.58	0.61	3,500		9,000	500						1,251
2025-06-19	V	AZM	0.62	0.62	0.59	0.60		25,381	16	0.58	0.62	18,000		1,600	500						731		4,000
2025-06-18	V	AZM	0.67	0.67	0.59	0.59	-0.06	642,266	107	0.59	0.69	509,551	12,000	53,000	12,000	434		48,000			1,466		4,500
2025-06-17	V	AZM	0.68	0.68	0.65	0.68	0.03	14,867	17	0.65	0.67	7,500	2,500	300		101		4,000			4
2025-06-16	V	AZM	0.69	0.70	0.65	0.67	-0.03	80,057	47	0.65	0.69	32,180	5,000	10,800	8,500	600	7,000	10,500			269		5,000
2025-06-13	V	AZM	0.64	0.72	0.62	0.70	0.08	433,209	149	0.69	0.70	290,359	11,500	34,000	24,000	12	17,000	51,500			1,628		1,500
2025-06-12	V	AZM	0.63	0.63	0.61	0.61	-0.02	36,053	22	0.61	0.64	20,014	4,000	3,029	5,000	100		3,500			400
2025-06-11	V	AZM	0.62	0.65	0.62	0.62	0.02	102,026	47	0.61	0.64	56,200	18,500	18,500	1,000	250	500	6,000					500
2025-06-10	V	AZM	0.62	0.62	0.60	0.60	-0.01	39,032	33	0.60	0.61	19,170	10,500	4,500	2,000			2,500			237
2025-06-09	V	AZM	0.61	0.61	0.58	0.61	0.02	28,457	27	0.59	0.62	15,500	4,500	4,500	3,000	1		500			8
2025-06-06	V	AZM	0.56	0.59	0.56	0.59		44,314	40	0.56	0.59	19,761	4,000	2,201	500	172	10,500	4,000			500
2025-06-05	V	AZM	0.58	0.61	0.56	0.61	0.05	72,605	42	0.59	0.62	21,800	7,000	16,580	5,000	25	1,000	12,500					8,000
2025-06-04	V	AZM	0.58	0.61	0.56	0.56	-0.04	98,307	49	0.56	0.60	75,000	2,000	500	4,000		10,500	6,000
2025-06-03	V	AZM	0.61	0.62	0.60	0.60	-0.01	56,941	22	0.60	0.62	41,600	7,500	2,500	500	264		500					4,000
2025-06-02	V	AZM	0.60	0.62	0.60	0.61	0.03	41,864	21	0.60	0.61	27,997	7,000	200	500						166		6,000
2025-05-30	V	AZM	0.61	0.62	0.58	0.58	-0.02	91,904	41	0.57	0.59	70,300	4,500	7,000	500	275		3,500			975		4,000
2025-05-29	V	AZM	0.61	0.61	0.58	0.60	0.01	10,379	17	0.60	0.61	7,760		35	2,500	84
2025-05-28	V	AZM	0.60	0.60	0.58	0.59	-0.01	34,761	22	0.58	0.61	10,860	7,000	5,000	6,000	100		500			301		5,000
2025-05-27	V	AZM	0.59	0.60	0.585	0.60	0.02	19,145	25	0.58	0.60	15,400	1,000					1,000			510
2025-05-26	V	AZM	0.60	0.60	0.58	0.60		24,879	11	0.58	0.60	22,294	1,500		500	100					100
2025-05-23	V	AZM	0.59	0.61	0.58	0.59		83,559	48	0.58	0.61	45,500	9,000	4,500	1,000	748		15,500			100		6,500
2025-05-22	V	AZM	0.59	0.61	0.56	0.59	-0.01	161,735	65	0.58	0.59	121,200	10,000	1,500	8,000			13,000			1,560		5,500
2025-05-21	V	AZM	0.60	0.60	0.57	0.59	0.04	32,293	16	0.57	0.60	2,500		7,000	4,500			17,000			540
2025-05-20	V	AZM	0.59	0.60	0.55	0.55		114,585	45	0.57	0.59	68,000	3,000	11,060	13,500	425		13,500			600		4,000
2025-05-16	V	AZM	0.57	0.59	0.55	0.55	-0.05	109,798	52	0.55	0.58	33,012	16,500	24,000	10,500			23,500			1,836
2025-05-15	V	AZM	0.60	0.60	0.60	0.60		7,550	6	0.58	0.60	6,500						500			250
2025-05-14	V	AZM	0.61	0.61	0.60	0.60	-0.04	15,020	14	0.58	0.60	7,520	4,500	1,000	500			1,000			500
2025-05-13	V	AZM	0.64	0.64	0.62	0.62	0.02	5,879	9	0.61	0.64	1,000		50		4,500					329
2025-05-12	V	AZM	0.63	0.63	0.60	0.62	0.04	14,436	12	0.60	0.62	6,600	500		4,500			2,000			436
2025-05-09	V	AZM	0.64	0.64	0.58	0.58	-0.06	15,732	16	0.58	0.64	9,001	1,000	600	1,000			3,500			596
2025-05-08	V	AZM	0.66	0.67	0.62	0.65		15,047	20	0.60	0.65	3,600			3,500	250	1,733	5,000			464		500
2025-05-07	V	AZM	0.62	0.65	0.61	0.63		56,982	36	0.60	0.64	22,600	7,000	12,000	4,000		1,700	5,500			602		3,000
2025-05-06	V	AZM	0.59	0.65	0.55	0.63	0.06	116,875	69	0.60	0.63	76,850	3,000	16,000	1,500		8,500	3,000			1,605		4,500
2025-05-05	V	AZM	0.55	0.58	0.55	0.58	0.04	65,666	20	0.55	0.59	38,064	5,000	5,000			16,000	1,500
2025-05-02	V	AZM	0.55	0.55	0.52	0.52	-0.03	72,660	23	0.54	0.55	34,500	13,500		7,000		8,660	9,000
2025-05-01	V	AZM	0.55	0.55	0.52	0.55		29,794	13	0.52	0.55	600		500			6,500	21,500			594
2025-04-30	V	AZM	0.55	0.55	0.53	0.53	-0.02	3,115	4	0.53	0.55	1,250		1,500		365
2025-04-29	V	AZM	0.55	0.56	0.54	0.54	-0.01	34,566	12	0.51	0.55	30,383			500	500		3,000
2025-04-28	V	AZM	0.56	0.56	0.54	0.55	0.05	111,370	53	0.51	0.56	73,010	4,000	10,500	3,500		1,000	18,500			560
2025-04-25	V	AZM	0.53	0.53	0.50	0.50	-0.01	28,393	25	0.50	0.53	19,050		30	2,500		4,000	2,500
2025-04-24	V	AZM	0.55	0.55	0.50	0.50		10,171	16	0.50	0.51	6,294	2,000	830				1,000
2025-04-23	V	AZM	0.52	0.52	0.50	0.52		36,606	24	0.50	0.56	23,000	1,000	5,500	2,000	185		4,500			44
2025-04-22	V	AZM	0.56	0.56	0.51	0.51	-0.03	128,265	38	0.50	0.55	48,100	7,410	3,500	61,185	20		8,000			50
2025-04-21	V	AZM	0.56	0.56	0.52	0.54	0.03	22,273	28	0.50	0.54	13,162	500		2,500	640	3,500	1,500			471