Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-08	Q	ACB	6.65	6.683	6.33	6.42	-0.24	2,740,983	7,784	6.40	6.46
2024-05-07	Q	ACB	6.61	6.96	6.5812	6.66	0.02	2,929,159	7,494	6.63	6.68
2024-05-06	Q	ACB	6.88	7.0496	6.58	6.64	-0.10	4,620,098	10,711	6.50	6.66
2024-05-03	Q	ACB	7.04	7.30	6.64	6.74	-0.23	6,187,616	13,751	6.66	6.74
2024-05-02	Q	ACB	7.40	7.91	6.91	6.97	-0.39	7,550,302	17,778	6.37	7.00
2024-05-01	Q	ACB	8.49	8.65	7.08	7.36	-1.87	16,194,029	40,963	7.35	7.40
2024-04-30	Q	ACB	6.32	9.35	6.175	9.23	2.91	39,289,280	86,144	9.00	9.14
2024-04-29	Q	ACB	6.80	7.04	6.24	6.32	-0.38	5,422,558	11,597	6.08	6.45
2024-04-26	Q	ACB	6.89	7.58	6.6716	6.70	-0.01	10,105,901	18,512	5.61	6.70
2024-04-25	Q	ACB	7.00	7.11	6.71	6.71	-0.49	4,290,801	10,497	6.68	6.94
2024-04-24	Q	ACB	7.30	7.48	7.04	7.20	-0.22	5,792,641	12,193	6.82	7.27
2024-04-23	Q	ACB	6.17	7.5324	6.15	7.42	1.14	9,403,625	17,801	7.25	7.35
2024-04-22	Q	ACB	6.54	6.65	6.15	6.28	-0.18	3,936,781	9,657	6.19	6.35
2024-04-19	Q	ACB	6.28	6.775	6.28	6.46	-0.075	6,217,035	12,787	6.35	6.55
2024-04-18	Q	ACB	5.70	6.67	5.67	6.535	0.745	8,947,622	17,074	6.26	6.38
2024-04-17	Q	ACB	5.77	6.16	5.44	5.79	-0.11	6,299,472	13,949	5.27	6.00
2024-04-16	Q	ACB	6.11	6.17	5.64	5.90	-0.38	6,645,394	13,795	5.00	6.10
2024-04-15	Q	ACB	6.52	6.82	6.1801	6.27	-0.33	6,946,830	14,116	6.09	6.24
2024-04-12	Q	ACB	6.69	7.37	6.46	6.60	-0.23	11,756,866	25,875	6.59	6.73
2024-04-11	Q	ACB	7.03	7.43	6.26	6.83	0.07	10,953,459	23,649	6.79	8.70
2024-04-10	Q	ACB	6.00	7.44	5.94	6.76	0.405	16,399,435	36,855	6.78	6.86
2024-04-09	Q	ACB	6.61	6.90	5.99	6.355	-0.655	10,552,775	24,080	6.18	6.45
2024-04-08	Q	ACB	6.59	7.45	6.43	7.01	0.38	16,364,905	36,371	6.90	7.05
2024-04-05	Q	ACB	6.81	7.65	6.06	6.63	-0.43	24,888,487	47,013	6.50	7.01
2024-04-04	Q	ACB	7.28	8.88	6.46	7.06	-0.15	63,368,434	134,891	6.77	7.08
2024-04-03	Q	ACB	5.06	7.39	4.95	7.21	2.205	42,082,812	96,701	7.65	7.74
2024-04-02	Q	ACB	4.31	5.479	4.26	5.005	0.695	14,428,118	31,075	5.01	5.06
2024-04-01	Q	ACB	4.33	4.385	4.15	4.31	-0.08	3,956,182	10,589	4.22	4.44
2024-03-29	Q	ACB	4.64	4.99	4.30	4.39	-0.36	0	0	4.34	4.40
2024-03-28	Q	ACB	4.64	4.99	4.30	4.39	-0.36	9,858,180	17,739	4.34	4.40
2024-03-27	Q	ACB	4.39	4.75	4.01	4.75	0.54	9,128,322	18,915	4.67	4.80
2024-03-26	Q	ACB	4.02	4.92	3.92	4.21	0.07	8,520,291	22,236	4.18	4.33
2024-03-25	Q	ACB	4.77	4.78	4.05	4.14	-0.72	8,771,129	22,145	4.15	4.25
2024-03-22	Q	ACB	3.83	4.92	3.809	4.86	1.02	13,338,484	30,669	4.72	12.00
2024-03-21	Q	ACB	3.88	3.91	3.65	3.84		2,444,007	7,293	3.80	3.88
2024-03-20	Q	ACB	3.71	3.90	3.538	3.84	0.20	3,626,089	10,553	3.73	3.88
2024-03-19	Q	ACB	3.61	3.79	3.31	3.64	-0.06	3,594,914	9,453	3.55	3.88
2024-03-18	Q	ACB	3.33	3.95	3.31	3.70	0.52	7,132,640	20,417	3.63	4.21
2024-03-15	Q	ACB	2.93	3.195	2.90	3.18	0.29	1,880,426	5,778	3.71	3.79
2024-03-14	Q	ACB	2.98	2.98	2.84	2.89	-0.08	891,534	3,775	2.86	2.94
2024-03-13	Q	ACB	2.94	3.05	2.91	2.97	0.05	1,055,986	3,941	2.93	3.00
2024-03-12	Q	ACB	3.03	3.03	2.89	2.92	-0.10	1,041,006	4,326	2.89	3.00
2024-03-11	Q	ACB	3.18	3.26	3.01	3.02	-0.16	834,337	4,871	3.01	3.08
2024-03-08	Q	ACB	3.11	3.31	3.11	3.18	0.12	1,454,259	5,470	3.15	3.24
2024-03-07	Q	ACB	3.01	3.1799	2.9599	3.06	0.08	1,149,199	5,933	2.90	3.18
2024-03-06	Q	ACB	2.93	3.07	2.89	2.98	0.08	997,264	5,880	2.87	3.02
2024-03-05	Q	ACB	3.01	3.01	2.855	2.90	-0.13	1,143,973	6,211	2.89	2.95
2024-03-04	Q	ACB	3.18	3.1898	2.97	3.03	-0.14	1,531,081	5,925	2.99	3.08
2024-03-01	Q	ACB	3.1101	3.24	2.98	3.17	0.03	1,472,726	5,956	2.98	3.23
2024-02-29	Q	ACB	3.26	3.29	3.115	3.14	-0.09	1,347,339	4,858	3.11	3.28
2024-02-28	Q	ACB	3.28	3.40	3.22	3.23	-0.08	931,521	4,775	3.22	3.25
2024-02-27	Q	ACB	3.26	3.38	3.2205	3.31	0.08	1,521,451	6,161	3.28	3.38
2024-02-26	Q	ACB	3.23	3.39	3.182	3.23	-0.03	1,303,659	5,737	3.22	3.32
2024-02-23	Q	ACB	3.30	3.34	3.12	3.26	0.02	1,330,995	5,957	3.26	3.34
2024-02-22	Q	ACB	3.41	3.41	3.1601	3.24	-0.16	1,493,384	6,759	3.22	3.30
2024-02-21	Q	ACB	3.48	3.48	3.26	3.40	-0.07	1,232,534	5,860	3.38	3.54
2024-02-20	Q	ACB	3.65	3.7699	3.41	3.47	-0.46	1,817,621	7,129	3.43	3.60
Consolidation 10 old shares to 1 new
2024-02-19	Q	ACB	0.3898	0.393	0.38	0.393	0.003	0	0	0.3874	0.393
2024-02-16	Q	ACB	0.3898	0.393	0.38	0.393	0.003	9,072,271	15,445	0.3874	0.393
2024-02-15	Q	ACB	0.397	0.399	0.383	0.39	-0.009	9,865,468	8,341	0.3835	0.46
2024-02-14	Q	ACB	0.39	0.399	0.37	0.399	0.0068	7,779,650	6,590	0.3881	1.07
2024-02-13	Q	ACB	0.4029	0.4029	0.3846	0.3922	-0.0078	6,673,717	7,401	0.3871	0.3975
2024-02-12	Q	ACB	0.43	0.4345	0.3921	0.40	-0.0343	9,792,141	10,106	0.40	0.4049
2024-02-09	Q	ACB	0.42	0.4392	0.4002	0.4343	0.0263	6,979,710	10,627	0.40	0.4398