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-CSE ATS	X-CXC	H-CX2	D-CXD	L-LiquidNet	M-MatchNOW	I-Instinet	Y-Lynx	S-CS2
2026-04-17	V	ABI	0.10	0.10	0.095	0.10	0.005	1,396,909	91	0.095	0.10	587,321	389,000	69,000	16,000	119		215,000			2,427			118,000
2026-04-16	V	ABI	0.10	0.10	0.095	0.095	-0.005	1,524,522	85	0.095	0.10	718,125	83,000	420,000	163,000	782	36,000	14,000			70,615			19,000
2026-04-15	V	ABI	0.10	0.105	0.095	0.10		1,310,259	175	0.095	0.10	951,017	110,992	4,500	75,000	110	8,500	110,000			30,839			11,000
2026-04-14	V	ABI	0.10	0.105	0.095	0.105	0.005	771,610	92	0.10	0.105	713,824	16,500	20,000	15,000	44	1,000	3,000			734			137
2026-04-13	V	ABI	0.10	0.105	0.095	0.10	0.005	2,381,860	157	0.095	0.105	1,185,304	261,000	45,000	413,000	631	108,000	359,000			5,000			3,000
2026-04-10	V	ABI	0.10	0.10	0.095	0.095		975,316	58	0.095	0.10	431,469	17,000		305,000	73		98,000			69,900			53,000
2026-04-09	V	ABI	0.10	0.10	0.095	0.10	0.005	3,915,132	125	0.095	0.10	1,133,453	661,000	318,500	886,000	100	50,000	386,000			8,579		456,000	15,500
2026-04-08	V	ABI	0.10	0.105	0.095	0.095	-0.005	2,565,385	292	0.095	0.10	1,360,963	476,000	390,000	218,000	869		75,500			1,304		40,000	2,500
2026-04-07	V	ABI	0.105	0.105	0.10	0.10	-0.005	1,857,786	80	0.10	0.105	829,355	146,906	197,000	408,000		51,500	224,500			525
2026-04-06	V	ABI	0.105	0.105	0.105	0.105		1,505,960	60	0.10	0.105	1,505,960	97,000	110,000	38,000	600	30,000	31,000			767		20,000
2026-04-02	V	ABI	0.10	0.105	0.095	0.105	0.005	5,828,997	278	0.10	0.105	4,425,001	551,252	95,000	444,500	231	92,500	131,500			3,013		4,500	81,500
2026-04-01	V	ABI	0.095	0.10	0.09	0.095		4,426,130	227	0.095	0.10	2,812,487	611,824	132,000	550,000	1,443	24,000	142,000			9,032		50,000	89,000
2026-03-31	V	ABI	0.105	0.105	0.095	0.095	-0.005	1,662,011	225	0.095	0.10	994,326	76,096	148,000	258,000	16		16,000			1,072			167,500
2026-03-30	V	ABI	0.10	0.105	0.095	0.10	0.005	1,294,798	100	0.10	0.105	520,528	222,544	9,000	381,000	711		43,000			1,938		55,000	61,000
2026-03-27	V	ABI	0.10	0.10	0.095	0.095	0.005	665,921	137	0.095	0.10	240,082	11,700	29,000	138,000	4,460		59,500			2,179		50,000	131,000
2026-03-26	V	ABI	0.095	0.10	0.09	0.09	-0.005	1,625,883	197	0.09	0.095	544,759	181,214	323,000	210,000		6,000	336,000			2,410		10,000	11,000
2026-03-25	V	ABI	0.10	0.105	0.095	0.095	-0.005	2,244,545	276	0.095	0.10	1,046,450	406,500	63,000	316,500	95	34,000	168,000			2,000		10,000	196,000
2026-03-24	V	ABI	0.095	0.105	0.095	0.105	0.01	4,467,383	244	0.10	0.105	3,272,651	315,496	101,000	374,000	2,673		180,000			681		197,000	23,000
2026-03-23	V	ABI	0.09	0.10	0.09	0.10	0.005	3,862,612	192	0.095	0.10	1,666,665	935,000	42,000	944,000	905	9,000	220,000			2,137		29,000	13,000
2026-03-20	V	ABI	0.095	0.10	0.09	0.095	0.005	2,567,114	150	0.095	0.10	1,362,390	286,612	35,000	352,000	1,500		274,000			5,646		12,000	236,000
2026-03-19	V	ABI	0.095	0.10	0.09	0.095		4,769,429	293	0.09	0.095	2,206,967	448,606	620,000	915,000	1,318		94,000			56,037		106,000	321,500
2026-03-18	V	ABI	0.10	0.105	0.095	0.10	-0.005	3,337,373	345	0.095	0.10	2,277,176	356,000	112,500	164,500	868	14,000	198,000			57,829		64,000	90,500
2026-03-17	V	ABI	0.10	0.11	0.10	0.105	0.005	3,408,059	206	0.10	0.105	1,939,225	350,500	32,500	632,000	92	500	275,000			2,938		100,000	23,000
2026-03-16	V	ABI	0.11	0.11	0.10	0.10	-0.01	2,545,002	312	0.10	0.105	1,524,119	225,000	20,000	588,500	935	44,000	48,500			6,820			86,500
2026-03-13	V	ABI	0.115	0.115	0.11	0.11		2,609,051	132	0.11	0.115	1,314,700	323,892	63,500	346,000	1,557	3,000	341,500			82,402		24,500	108,000
2026-03-12	V	ABI	0.115	0.12	0.11	0.11	-0.005	3,202,909	345	0.11	0.115	1,316,275	480,900	176,000	1,032,500	650	3,500	114,500			51,528		20,000	6,500
2026-03-11	V	ABI	0.105	0.115	0.105	0.115	0.01	3,970,127	222	0.11	0.115	2,530,948	373,600	174,000	676,500	692		98,044			11,066		73,500	31,000
2026-03-10	V	ABI	0.105	0.11	0.10	0.105		1,889,654	134	0.10	0.105	1,149,869	31,424	3,000	186,000	70	12,000	287,500			1,541		139,500	78,000
2026-03-09	V	ABI	0.11	0.11	0.10	0.10	-0.01	1,086,143	97	0.10	0.105	199,477	6,174	121,000	563,000	968		123,000			587			71,500
2026-03-06	V	ABI	0.105	0.11	0.10	0.11	0.005	1,940,390	136	0.105	0.11	1,100,993	74,712	3,500	377,000	1,047	7,000	237,500			1,334		105,500	31,500
2026-03-05	V	ABI	0.105	0.105	0.10	0.105		3,217,174	144	0.10	0.105	2,799,378	155,428	2,000	191,000	2,489		63,500			1,786			1,000
2026-03-04	V	ABI	0.11	0.115	0.10	0.105		5,365,457	267	0.10	0.105	3,060,192	598,712	211,500	728,000	53,621		354,166			74,987		136,500	121,500
2026-03-03	V	ABI	0.115	0.115	0.10	0.11	-0.005	3,860,117	250	0.105	0.11	2,328,298	244,384	107,500	614,500	547	55,000	168,500			3,593		289,000	47,500
2026-03-02	V	ABI	0.115	0.115	0.11	0.11	-0.005	4,048,270	187	0.11	0.115	2,821,069	347,600	47,000	412,500	1,198		35,000			79,120		222,500	66,500
2026-02-27	V	ABI	0.10	0.115	0.10	0.115	0.015	11,166,501	322	0.11	0.115	7,620,917	1,601,274	375,500	893,500	1,956	111,000	292,700			3,798		156,500	57,000
2026-02-26	V	ABI	0.10	0.10	0.095	0.10		2,665,814	177	0.095	0.10	1,912,765	228,074	43,000	89,000	459		356,500			2,711			33,000
2026-02-25	V	ABI	0.10	0.10	0.095	0.095	-0.005	3,081,117	156	0.095	0.10	2,368,782	358,500	59,500	135,500	303	111,500	10,100			814			35,000
2026-02-24	V	ABI	0.095	0.10	0.09	0.10	0.005	3,236,887	144	0.095	0.10	1,490,800	457,000	78,000	598,000	1,453		234,000			143,234		113,000	121,000
2026-02-23	V	ABI	0.09	0.095	0.09	0.095	0.005	2,758,959	165	0.095	0.10	895,337	123,000	167,000	726,000			599,000			2,280		195,000	50,000
2026-02-20	V	ABI	0.095	0.095	0.085	0.09		4,387,877	203	0.085	0.09	1,874,376	751,206	196,000	907,000	2,019		502,000			4,380			150,357
2026-02-19	V	ABI	0.09	0.10	0.09	0.09	-0.005	2,289,279	202	0.09	0.095	453,643	471,918	15,000	382,000	1,196	9,000	822,000			119,001			14,000
2026-02-18	V	ABI	0.095	0.10	0.09	0.095	0.01	5,241,910	254	0.09	0.095	1,908,380	1,050,000	441,000	989,000	337		681,000			5,822			160,000
2026-02-17	V	ABI	0.095	0.095	0.085	0.085	-0.01	2,446,946	267	0.085	0.09	1,222,538	358,024	484,000	117,000	2,811	3,000	197,000			3,514		44,000	12,000
2026-02-13	V	ABI	0.095	0.10	0.09	0.09		1,050,152	98	0.09	0.095	604,997		4,000	260,000	535		56,000			3,405		2,000	119,000
2026-02-12	V	ABI	0.095	0.105	0.09	0.09		9,079,336	278	0.09	0.095	4,826,164	1,452,554	722,000	1,005,000	3,271		790,000			4,097		29,000	246,000
2026-02-11	V	ABI	0.10	0.10	0.09	0.09	-0.01	4,040,816	279	0.09	0.095	2,016,187	504,000	151,500	615,500	931	38,000	417,000			3,136		102,500	192,000
2026-02-10	V	ABI	0.105	0.105	0.095	0.10	-0.005	1,911,697	93	0.095	0.10	974,012	43,000	128,500	464,500	660	103,000	13,476			31,549		108,000	45,000
2026-02-09	V	ABI	0.095	0.105	0.095	0.10		5,916,970	328	0.10	0.105	2,801,844	740,414	479,000	920,000	962	339,000	472,500			63,550		35,000	63,500
2026-02-06	V	ABI	0.10	0.105	0.095	0.10	0.005	2,086,788	183	0.095	0.105	1,310,380	96,000	39,000	257,000	562	171,000	168,000			4,445			40,000
2026-02-05	V	ABI	0.10	0.10	0.09	0.095	-0.005	3,417,968	263	0.095	0.10	1,340,970	444,400	469,000	529,500		160,000	259,500			3,373		113,000	96,500
2026-02-04	V	ABI	0.11	0.11	0.095	0.095	-0.01	3,107,858	304	0.095	0.10	1,811,081	260,072	251,500	467,500	755	1,500	236,000			26,936			51,500
2026-02-03	V	ABI	0.105	0.11	0.10	0.105	0.01	6,991,381	371	0.105	0.11	3,015,218	1,029,736	530,000	1,164,000	4,372	213,000	879,000			7,226		12,000	130,000
2026-02-02	V	ABI	0.11	0.11	0.09	0.095	-0.01	6,600,250	575	0.095	0.10	3,530,208	298,000	683,650	1,214,500	1,969	120,000	475,001			41,739		165,500	68,500
2026-01-30	V	ABI	0.11	0.11	0.10	0.105		3,973,782	338	0.10	0.11	1,540,957	1,099,000	80,000	824,000	2,465	161,000	168,500			5,787		5,500	85,000
2026-01-29	V	ABI	0.11	0.11	0.10	0.11	0.005	5,807,421	350	0.105	0.11	3,533,104	892,500	514,500	184,000	1,858	5,000	363,000			25,205		224,500	60,500
2026-01-28	V	ABI	0.105	0.115	0.105	0.105	-0.01	1,507,621	233	0.105	0.11	1,139,009	79,100	66,500	81,000	3,186	47,000	52,500			4,276			35,000
2026-01-27	V	ABI	0.11	0.115	0.105	0.11		2,492,119	211	0.11	0.115	1,310,175	163,806	320,500	340,000	101,353	55,500	126,000			5,704		56,500	11,500
2026-01-26	V	ABI	0.115	0.115	0.105	0.11		5,150,024	314	0.105	0.11	1,987,934	135,760	449,500	1,691,000	51,110	500	194,000			6,563		225,500	407,500
2026-01-23	V	ABI	0.11	0.115	0.105	0.115	0.005	4,567,090	316	0.11	0.115	2,735,805	280,846	459,000	592,000	860	74,000	129,500			14,438		50,000	227,500
2026-01-22	V	ABI	0.115	0.115	0.11	0.11	-0.005	1,408,913	119	0.11	0.115	258,356	54,476	124,000	600,000	495	21,500	45,500			2,980		301,000
2026-01-21	V	ABI	0.115	0.12	0.11	0.11	-0.005	1,186,216	115	0.11	0.115	271,632	36,500	62,000	557,000	1,209	2,500	78,600			12,575			164,000
2026-01-20	V	ABI	0.12	0.12	0.11	0.115		2,427,900	186	0.11	0.115	634,670	216,586	203,000	634,500	623	12,500	204,500			2,603		264,000	254,000
2026-01-19	V	ABI	0.115	0.115	0.11	0.115		1,288,643	127	0.11	0.115	763,465	50,738	168,500	160,000	126	3,500	18,500			2,336		90,500	30,500