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
2024-12-03	T	ACB	6.50	6.52	6.17	6.20	-0.30	719,335	2,825	6.19	6.24	357,302	94,300	18,000	8,400	12,747	183,170	28,773			5,296			2,835
2024-12-02	T	ACB	6.42	6.52	6.34	6.50	0.11	441,091	2,225	6.41	6.51	233,115	71,745	25,226	8,600	7,829	67,557	12,382			4,933		900	1,761
2024-11-29	T	ACB	6.45	6.46	6.33	6.39	-0.09	397,760	1,748	6.38	6.41	181,376	86,800	7,200	8,200	1,283	83,000	8,600			14,781			640
2024-11-28	T	ACB	6.34	6.50	6.34	6.48	0.13	114,393	637	6.37	6.48	65,515	18,402		3,200	914	19,600	2,021			2,315			79
2024-11-27	T	ACB	6.25	6.445	6.25	6.35	0.11	551,802	2,282	6.35	6.38	232,339	109,901	28,123	10,900	13,487	126,600	14,607			5,847			2,000
2024-11-26	T	ACB	6.45	6.46	6.17	6.24	-0.13	748,117	3,414	6.20	6.26	285,012	196,808	34,530	41,700	7,605	150,700	10,515			14,494			877
2024-11-25	T	ACB	6.13	6.54	6.11	6.37	0.32	857,130	3,570	6.37	6.45	385,065	198,400	32,646	45,000	5,425	166,100	9,796			6,799			567
2024-11-22	T	ACB	6.03	6.23	5.99	6.05	0.03	739,308	3,180	6.00	6.08	318,478	189,850	12,300	19,800	8,252	150,450	7,400			26,401			357
2024-11-21	T	ACB	5.93	6.14	5.85	6.02	0.07	835,419	3,657	6.00	6.04	382,849	120,234	34,009	18,800	13,256	226,600	25,918			5,851		2,900	1,002
2024-11-20	T	ACB	5.90	5.98	5.77	5.95	0.12	588,012	2,235	5.92	5.96	278,263	87,499	10,720	24,500	5,544	161,120	13,302			3,692			283
2024-11-19	T	ACB	5.95	5.95	5.82	5.83	-0.09	405,462	2,299	5.83	5.90	226,200	37,300	7,882	18,100	7,001	72,900	7,101			10,625			269
2024-11-18	T	ACB	5.90	6.03	5.86	5.92	-0.02	586,215	2,798	5.88	5.96	343,428	81,865	7,962	33,100	5,726	95,700	8,201			4,096		400	384
2024-11-15	T	ACB	6.11	6.14	5.86	5.94	-0.16	857,297	4,310	5.91	5.95	533,972	59,700	17,100	22,900	7,700	194,000	8,014			5,176			1,987
2024-11-14	T	ACB	6.25	6.35	6.10	6.10	-0.26	691,802	3,464	6.10	6.13	425,394	80,181	25,288	41,700	5,334	90,500	5,508			11,156			362
2024-11-13	T	ACB	6.60	6.65	6.15	6.36	-0.23	1,255,046	5,505	6.34	6.40	821,957	95,855	43,202	51,600	14,121	186,100	27,390			6,368			672
2024-11-12	T	ACB	6.59	6.98	6.45	6.59	-0.06	1,606,994	5,627	6.57	6.59	828,257	174,100	57,460	113,000	13,449	369,316	33,478			5,183			6,255
2024-11-11	T	ACB	6.70	6.78	6.45	6.65	-0.03	910,860	3,879	6.64	6.68	468,068	109,336	20,600	35,800	6,460	241,100	13,805			6,063			1,008
2024-11-08	T	ACB	7.05	7.06	6.56	6.68	-0.36	1,732,967	5,790	6.68	6.72	1,000,700	248,017	63,819	39,300	12,269	319,847	20,977			10,811			2,100
2024-11-07	T	ACB	7.06	7.27	7.01	7.04	-0.07	2,094,820	6,515	7.04	7.06	1,139,933	253,902	82,186	82,200	14,930	462,100	31,701			10,270			4,361
2024-11-06	T	ACB	7.80	8.00	6.54	7.11	-1.35	3,460,505	12,231	7.06	7.13	2,148,080	289,424	212,037	47,900	13,562	518,090	131,900			45,012			17,304
2024-11-05	T	ACB	8.34	8.51	8.05	8.46	0.12	1,229,301	4,671	8.44	8.46	566,717	166,567	102,542	7,200	8,165	342,400	16,193			7,052			2,943
2024-11-04	T	ACB	7.92	8.44	7.84	8.34	0.59	1,512,373	5,413	8.30	8.42	869,346	126,964	124,374	7,800	10,820	330,720	24,594			7,370			2,130
2024-11-01	T	ACB	7.65	7.89	7.59	7.75	0.21	577,780	2,310	7.71	7.79	274,173	76,901	19,711	19,400	3,827	170,600	4,121			5,070			195
2024-10-31	T	ACB	7.87	7.89	7.54	7.54	-0.34	797,679	3,048	7.52	7.60	427,445	81,801	43,917	7,900	2,355	210,200	6,101			8,617		3,600	600
2024-10-30	T	ACB	8.16	8.31	7.86	7.88	-0.34	1,062,179	5,875	7.88	8.00	738,482	82,622	17,412	7,900	1,589	187,805	10,000			7,897			2,000
2024-10-29	T	ACB	8.16	8.74	8.10	8.22	-0.05	1,027,788	5,070	8.20	8.24	667,520	70,618	38,666	12,400	2,879	199,120	18,912			8,826			200
2024-10-28	T	ACB	8.27	8.45	8.14	8.27	0.03	788,821	4,756	8.25	8.30	489,636	59,900	19,162	20,400	2,014	168,400	11,401			6,299		200	3,200
2024-10-25	T	ACB	7.94	8.54	7.85	8.24	0.40	1,178,577	3,998	8.23	8.27	597,884	135,535	50,244	4,000	4,288	356,800	15,465			5,477			1,100
2024-10-24	T	ACB	8.23	8.46	7.83	7.84	-0.32	999,043	3,512	7.82	7.86	512,175	136,651	41,084	13,100	2,290	265,500	13,417			6,525			1,300
2024-10-23	T	ACB	8.32	8.73	8.01	8.16	-0.27	1,561,507	5,582	8.15	8.17	823,412	210,302	91,105	32,100	4,504	354,300	19,110			8,448			5,900
2024-10-22	T	ACB	7.56	8.62	7.56	8.43	0.79	1,963,613	6,167	8.40	8.45	1,030,956	235,095	101,022	10,900	6,910	521,100	32,735			10,197			5,400
2024-10-21	T	ACB	7.74	7.74	7.54	7.64	-0.11	411,068	1,912	7.58	7.64	194,455	56,900	17,873	3,600	583	127,300	2,805			4,717		100	200
2024-10-18	T	ACB	7.70	7.81	7.63	7.75	0.15	898,167	3,742	7.72	7.76	590,780	86,510	23,541	6,000	945	172,300	6,700			5,778			400
2024-10-17	T	ACB	7.66	7.66	7.54	7.60	-0.04	411,636	1,720	7.55	7.60	199,269	47,800	10,589	9,400	2,935	129,200	3,236			4,215			1,000
2024-10-16	T	ACB	7.55	7.68	7.55	7.64	0.05	346,763	1,797	7.61	7.64	131,680	59,466	22,400	4,200	1,041	114,700	3,339			3,496			100
2024-10-15	T	ACB	7.64	7.71	7.54	7.59	0.05	364,592	1,699	7.51	7.61	175,146	54,542	21,400	1,800	709	98,300	4,109			3,674
2024-10-11	T	ACB	7.30	7.64	7.26	7.54	0.22	709,804	2,662	7.50	7.54	350,426	78,802	41,300	10,400	1,498	203,100	11,101			5,953
2024-10-10	T	ACB	7.29	7.33	7.07	7.32	0.02	590,795	2,728	7.25	7.35	349,689	45,440	19,900	16,600	2,369	131,400	17,860			3,230		100	200
2024-10-09	T	ACB	7.36	7.41	7.25	7.30	-0.09	672,011	2,814	7.27	7.30	361,768	77,564	24,600	15,500	2,256	168,700	10,935			3,901			1,700
2024-10-08	T	ACB	7.33	7.45	7.24	7.39	0.06	638,499	3,130	7.30	7.40	392,784	66,638	22,480	5,700	1,403	135,600	5,719			3,245			600
2024-10-07	T	ACB	7.46	7.59	7.27	7.33	-0.14	624,612	2,779	7.28	7.34	327,453	69,000	20,406	8,000	2,715	175,300	13,002			3,161			400
2024-10-04	T	ACB	7.52	7.66	7.40	7.47	0.03	934,824	3,465	7.45	7.53	509,412	89,107	30,200	6,600	1,380	276,600	10,300			5,626		100	600
2024-10-03	T	ACB	7.21	7.51	7.21	7.44	0.19	637,765	2,586	7.37	7.45	279,836	88,563	25,246	4,500	2,267	214,400	10,001			7,532			400
2024-10-02	T	ACB	7.29	7.29	7.04	7.25	-0.03	699,537	2,655	7.22	7.26	352,205	93,740	15,830	15,400	1,555	201,200	6,004			6,770			1,400
2024-10-01	T	ACB	7.93	7.93	7.27	7.28	-0.68	1,181,187	4,115	7.28	7.32	666,156	162,403	33,600	3,700	3,766	278,300	9,201			9,316			1,400
2024-09-30	T	ACB	7.86	8.42	7.79	7.96	0.06	705,906	2,963	7.92	7.98	430,575	91,634	30,350	4,800	2,283	116,400	14,923			4,903			2,100
2024-09-27	T	ACB	7.85	8.03	7.82	7.90	0.13	445,462	2,197	7.88	7.95	445,462	120,948	24,760	2,700	1,390	170,802	5,013			3,956
2024-09-26	T	ACB	7.57	7.88	7.57	7.77	0.24	597,080	2,345	7.74	7.80	280,644	79,401	9,733	12,800	951	195,670	9,678			3,895			100
2024-09-25	T	ACB	7.73	7.73	7.51	7.53	-0.19	394,619	1,907	7.51	7.58	189,733	58,500	20,444	15,000	1,444	91,300	8,508			3,498		200	1,500
2024-09-24	T	ACB	7.61	7.95	7.59	7.72	0.13	810,621	2,577	7.70	7.90	349,109	101,000	31,000	17,100	2,140	289,299	5,713			5,814		100	100
2024-09-23	T	ACB	7.71	7.76	7.53	7.59	-0.18	558,677	2,628	7.58	7.60	288,267	71,500	13,035	28,700	969	136,500	6,286			6,708		100	300
2024-09-20	T	ACB	7.85	7.87	7.64	7.77	-0.03	667,849	2,448	7.68	7.83	398,237	66,946	37,375	14,300	1,860	120,500	17,722			3,969			1,700
2024-09-19	T	ACB	8.13	8.22	7.73	7.80	-0.16	913,708	4,267	7.79	7.84	569,579	94,660	27,700	6,000	1,486	196,500	5,001			6,577			100
2024-09-18	T	ACB	8.07	8.24	7.85	7.96	-0.15	1,161,433	4,835	7.95	7.99	703,322	113,350	64,247	10,200	2,667	240,100	16,096			4,192			1,000
2024-09-17	T	ACB	8.15	8.33	8.04	8.11	0.11	1,182,228	4,501	8.07	8.15	690,423	151,929	42,600	9,100	2,287	249,700	21,517			5,946		100	1,700
2024-09-16	T	ACB	7.86	8.10	7.77	8.00	0.13	733,453	3,003	8.00	8.11	439,909	75,347	20,900	14,600	1,681	153,500	18,296			4,229
2024-09-13	T	ACB	7.65	7.89	7.63	7.87	0.22	675,874	3,524	7.87	7.89	421,941	58,100	21,766	4,900	1,062	153,700	7,518			3,433
2024-09-12	T	ACB	7.63	7.73	7.57	7.65	0.02	591,304	2,052	7.62	7.69	355,186	68,000	11,907	6,200	1,732	132,500	10,603			2,809
2024-09-11	T	ACB	7.72	7.77	7.46	7.63	-0.04	631,369	2,339	7.60	7.63	320,278	81,701	24,936	4,400	1,416	184,000	6,870			3,341			300
2024-09-10	T	ACB	7.81	7.82	7.55	7.67	-0.18	517,848	2,674	7.67	7.70	265,393	52,902	7,563	5,500	1,079	160,079	15,101			5,499			400
2024-09-09	T	ACB	7.52	7.95	7.52	7.85	0.52	908,667	3,443	7.80	7.88	443,068	123,900	64,800	25,200	2,356	218,600	17,917			5,346			1,200
2024-09-06	T	ACB	7.56	7.64	7.16	7.33	-0.28	792,272	3,331	7.30	7.35	390,087	95,110	59,514	20,000	3,311	203,260	10,216			4,627			900
2024-09-05	T	ACB	7.73	7.85	7.54	7.61	-0.05	913,840	4,182	7.53	7.70	552,616	83,500	27,840	19,300	4,261	203,990	11,710			5,528			700