Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-03	Q	ACDVF	13.70	13.78	13.55	13.72	0.02	136,278	158	13.54	13.81
2024-05-02	Q	ACDVF	14.0022	14.11	13.46	13.70	-1.17	1,322,064	345	13.38	13.73
2024-05-01	Q	ACDVF	14.7798	14.91	14.68	14.87	0.11	27,592	119	14.61	14.96
2024-04-30	Q	ACDVF	14.63	14.83	14.63	14.76	0.05	438,592	62	14.53	14.88
2024-04-29	Q	ACDVF	14.635	14.7199	14.58	14.71	0.065	52,396	133	14.39	14.88
2024-04-26	Q	ACDVF	14.68	14.75	14.61	14.645	0.055	90,431	91	14.61	14.69
2024-04-25	Q	ACDVF	14.51	14.61	14.4185	14.59	0.04	44,201	40	14.30	14.70
2024-04-24	Q	ACDVF	14.65	14.65	14.55	14.55	-0.105	271,557	55	14.35	14.71
2024-04-23	Q	ACDVF	14.4417	14.80	14.3814	14.655	0.1285	819,925	134	14.49	14.81
2024-04-22	Q	ACDVF	14.53	14.535	14.3101	14.5265	0.2965	896,028	66	14.33	14.59
2024-04-19	Q	ACDVF	13.90	14.43	13.90	14.23	0.02	207,210	95	14.12	14.53
2024-04-18	Q	ACDVF	14.01	14.43	14.01	14.21	0.18	570,582	67	13.89	14.41
2024-04-17	Q	ACDVF	13.55	14.04	13.55	14.03	0.73	426,630	308	13.99	14.33
2024-04-16	Q	ACDVF	13.278369	13.33	13.1925	13.30	-0.11	239,967	187	13.20	13.40
2024-04-15	Q	ACDVF	13.5721	13.5721	13.34	13.41	0.01	207,486	70	13.18	13.61
2024-04-12	Q	ACDVF	13.7392	13.7392	13.39	13.40	-0.50	60,547	58	13.26	13.66
2024-04-11	Q	ACDVF	14.03	14.03	13.70	13.90	-0.26	257,977	121	13.90	14.20
2024-04-10	Q	ACDVF	14.49	14.505	14.16	14.16	-0.36	17,496	60	14.01	14.43
2024-04-09	Q	ACDVF	14.44	14.52935	14.35	14.52	0.1015	10,457	55	14.22	14.64
2024-04-08	Q	ACDVF	14.518	14.518	14.3925	14.4185	-0.1525	112,507	55	14.30	14.69
2024-04-05	Q	ACDVF	14.50	14.669	14.42	14.571	-0.009	25,634	65	14.33	14.67
2024-04-04	Q	ACDVF	14.65	14.91	14.57	14.58	-0.005	145,999	66	14.40	14.88
2024-04-03	Q	ACDVF	14.612	14.80	14.55	14.585	0.0765	82,442	108	14.42	14.58
2024-04-02	Q	ACDVF	14.60	14.60	14.39	14.5085	-0.2915	206,626	122	14.27	14.66
2024-04-01	Q	ACDVF	14.478	14.854	14.478	14.80	0.33	164,797	82	14.78	15.00
2024-03-29	Q	ACDVF	14.20	14.55	14.20	14.47	-0.01	0	0
2024-03-28	Q	ACDVF	14.20	14.55	14.20	14.47	-0.01	156,283	157	14.26	14.67
2024-03-27	Q	ACDVF	13.97	14.51	13.97	14.48	0.09	63,966	155	14.20	14.57
2024-03-26	Q	ACDVF	14.00	14.48	14.00	14.39	0.42	62,490	212	14.18	14.51
2024-03-25	Q	ACDVF	13.80	13.972	13.80	13.97	0.10	93,261	68	13.90	14.00
2024-03-22	Q	ACDVF	13.9778	14.01	13.79	13.87	-0.13	134,291	146	13.84	14.00
2024-03-21	Q	ACDVF	13.90	14.00	13.79	14.00	0.13	127,344	108	13.81	14.07
2024-03-20	Q	ACDVF	13.25	13.87	13.25	13.87	0.33	371,305	185	13.76	14.05
2024-03-19	Q	ACDVF	13.45	13.65	13.4115	13.54	-0.01	221,104	78	13.35	13.68
2024-03-18	Q	ACDVF	13.50	13.57	13.471	13.55	0.05	14,316	117	13.45	13.67
2024-03-15	Q	ACDVF	13.3519	13.50	13.3519	13.50	0.12	206,073	119	13.21	13.62
2024-03-14	Q	ACDVF	13.6601	13.6601	13.37	13.38	-0.29	134,033	95	13.21	13.47
2024-03-13	Q	ACDVF	13.36	13.701	13.254808	13.67	0.44	1,025,396	204	13.50	13.71
2024-03-12	Q	ACDVF	12.60	13.27	12.60	13.23	0.09	107,365	216	13.13	13.39
2024-03-11	Q	ACDVF	13.05	13.15	12.88	13.14	0.04	34,651	153	12.90	13.37
2024-03-08	Q	ACDVF	13.3542	13.4112	13.09	13.10	-0.23	350,844	152	13.07	13.35
2024-03-07	Q	ACDVF	13.41	13.44	13.31	13.33	-0.035	48,073	145	13.25	13.48
2024-03-06	Q	ACDVF	13.22	13.3843	13.22	13.365	0.105	18,301	98	13.25	13.36
2024-03-05	Q	ACDVF	13.32	13.335	13.23	13.26	-0.07	165,308	129	13.22	13.49
2024-03-04	Q	ACDVF	13.36	13.45	13.3135	13.33	-0.05	90,123	132	13.30	13.47
2024-03-01	Q	ACDVF	13.30	13.38	13.29	13.38	0.02	131,541	96	13.12	13.55
2024-02-29	Q	ACDVF	13.48	13.55	13.34	13.36	-0.05	201,481	214	13.33	13.56
2024-02-28	Q	ACDVF	13.50	13.55	13.40	13.41	-0.258	158,965	322	13.25	13.55
2024-02-27	Q	ACDVF	13.70	13.87	13.668	13.668	0.003	119,120	180	13.60	13.73
2024-02-26	Q	ACDVF	13.50	13.6673	13.495	13.665	0.205	93,016	109	13.55	13.70
2024-02-23	Q	ACDVF	13.383399	13.51	13.31	13.46	0.10	142,223	202	13.22	13.61
2024-02-22	Q	ACDVF	13.42	13.50	13.36	13.36	-0.02	154,831	157	13.35	13.49
2024-02-21	Q	ACDVF	13.04	13.38	13.04	13.38	0.14	240,180	170	13.09	13.40
2024-02-20	Q	ACDVF	13.3398	13.437	13.225	13.24	-0.115	104,900	179	13.21	13.45
2024-02-19	Q	ACDVF	14.30	14.30	13.22	13.355	-0.945	0	0
2024-02-16	Q	ACDVF	14.30	14.30	13.22	13.355	-0.945	768,083	538	13.31	13.40
2024-02-15	Q	ACDVF	13.655	14.36	13.32	14.30	0.30	300,728	312	14.06	14.47
2024-02-14	Q	ACDVF	13.59	14.00	13.59	14.00	0.46	162,785	133	13.70	14.05
2024-02-13	Q	ACDVF	13.45	13.55	13.3566	13.54	-0.06	1,056,519	637	13.45	13.62
2024-02-12	Q	ACDVF	13.49	13.75	13.49	13.60	0.0785	198,763	198	13.55	13.70
2024-02-09	Q	ACDVF	13.58	13.58	13.48	13.5215	-0.0285	56,466	121	13.41	13.70
2024-02-08	Q	ACDVF	13.71	13.71	13.4858	13.55	-0.28	133,125	206	13.47	13.76
2024-02-07	Q	ACDVF	13.67	13.85	13.67	13.83	0.0072	77,179	68	13.58	14.04
2024-02-06	Q	ACDVF	13.50	13.83	13.50	13.8228	0.4628	28,622	86	13.67	13.88
2024-02-05	Q	ACDVF	13.49	13.50	13.3214	13.36	-0.28	903,046	207	13.22	13.52