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
2025-06-12	T	ACB	8.20	8.32	8.08	8.28	0.03	533,690	1,821	8.24	8.30	314,085	56,208	9,150	9,000	12,277	93,279	21,231			3,169		11,900	64
2025-06-11	T	ACB	8.12	8.54	8.11	8.25	0.12	962,748	3,608	8.24	8.29	444,696	143,900	40,900	17,800	26,915	169,700	39,511			42,832		18,300	271
2025-06-10	T	ACB	7.98	8.19	7.88	8.13	0.17	536,045	2,033	8.02	8.16	262,496	46,500	32,402	10,100	20,515	101,000	24,042			8,349		16,000	296
2025-06-09	T	ACB	7.92	8.09	7.81	7.96	0.15	787,989	2,800	7.94	8.00	437,724	76,626	27,492	13,000	12,280	153,300	35,157			9,440		15,500	109
2025-06-06	T	ACB	7.48	7.865	7.42	7.81	0.42	795,278	2,665	7.77	7.87	473,027	77,138	31,885	15,400	12,162	144,100	11,101			7,885		14,000	252
2025-06-05	T	ACB	7.61	7.67	7.34	7.39	-0.23	491,169	1,860	7.37	7.45	253,425	57,900	17,000	7,800	8,575	103,500	19,681			5,008		11,100	61
2025-06-04	T	ACB	7.39	7.64	7.38	7.62	0.27	689,638	2,244	7.60	7.63	364,239	76,200	21,950	20,700	25,391	128,100	28,281			6,395		11,500	151
2025-06-03	T	ACB	7.21	7.40	7.09	7.35	0.21	439,651	1,781	7.29	7.37	249,670	57,200	22,310	22,000	8,112	55,600	10,209			5,790		3,000	105
2025-06-02	T	ACB	7.28	7.28	7.06	7.14	-0.13	473,388	2,449	7.14	7.17	225,363	59,800	22,092	35,900	17,985	81,100	8,164			8,592		6,800	591
2025-05-30	T	ACB	7.56	7.57	7.24	7.27	-0.35	653,053	2,534	7.25	7.28	390,224	81,332	21,018	13,000	15,940	89,400	18,112			8,281		6,000	238
2025-05-29	T	ACB	7.69	7.74	7.54	7.62	-0.03	557,250	1,845	7.60	7.63	297,736	70,670	23,873	8,200	13,099	113,500	12,557			4,931		5,300	771
2025-05-28	T	ACB	7.61	7.69	7.41	7.65	0.08	585,966	2,315	7.65	7.68	310,427	89,180	17,587	4,000	8,776	116,400	14,039			8,306		6,100	147
2025-05-27	T	ACB	7.85	7.87	7.47	7.57	-0.20	840,810	2,949	7.56	7.60	540,289	97,884	37,300	7,900	4,770	99,800	13,738			10,335		14,700	142
2025-05-26	T	ACB	7.66	7.78	7.62	7.77	0.23	235,427	1,033	7.73	7.77	151,159	16,600	16,168	2,500	466	21,701	7,800			8,073		5,400	393
2025-05-23	T	ACB	7.40	7.58	7.36	7.54	-0.07	982,578	2,884	7.53	7.55	508,568	147,872	36,357	24,800	20,363	194,900	28,924			6,292		6,300	279
2025-05-22	T	ACB	7.23	7.62	7.09	7.61	0.40	1,170,035	3,536	7.57	7.62	576,560	137,300	51,400	29,400	28,376	287,300	22,909			11,969		11,300	987
2025-05-21	T	ACB	7.33	7.93	7.20	7.21	-0.21	1,251,842	4,347	7.20	7.27	599,475	172,501	54,544	28,900	19,962	281,032	52,404			14,428		12,300	1,781
2025-05-20	T	ACB	7.00	7.45	7.00	7.42	0.26	963,473	3,382	7.39	7.45	462,433	158,500	32,720	29,400	25,305	201,405	29,010			7,285		7,500	241
2025-05-16	T	ACB	6.99	7.28	6.90	7.16	0.25	975,862	3,209	7.15	7.16	506,360	101,000	54,850	29,200	37,433	155,500	47,320			20,482		13,700	74
2025-05-15	T	ACB	6.99	7.03	6.77	6.91	-0.13	548,159	2,132	6.90	6.97	300,043	77,804	31,400	6,800	8,690	82,700	22,600			4,875		4,900	187
2025-05-14	T	ACB	7.22	7.25	7.00	7.04	-0.13	471,001	1,945	7.00	7.06	231,719	85,434	20,300	6,600	8,571	85,399	8,837			6,069		9,300	413
2025-05-13	T	ACB	7.05	7.33	7.05	7.17	0.11	756,991	2,619	7.15	7.20	413,969	99,918	25,847	21,600	22,811	125,700	19,300			8,096		8,600	1,036
2025-05-12	T	ACB	6.95	7.20	6.85	7.06	0.32	833,503	2,750	7.06	7.09	357,994	149,200	45,626	15,700	42,281	167,100	26,421			10,723		9,200	325
2025-05-09	T	ACB	6.60	6.89	6.59	6.74	0.13	766,686	2,395	6.73	6.78	352,004	119,600	41,500	16,100	29,210	145,439	23,732			9,207		13,700	212
2025-05-08	T	ACB	6.40	6.69	6.36	6.61	0.27	791,454	2,502	6.59	6.61	367,621	133,500	49,000	5,200	22,905	182,000	9,612			7,668		6,400	236
2025-05-07	T	ACB	6.40	6.46	6.28	6.34	-0.01	629,472	1,945	6.31	6.38	257,160	124,673	43,401	9,400	43,968	118,000	15,708			5,226		4,900	162
2025-05-06	T	ACB	6.45	6.46	6.27	6.35	-0.14	514,087	1,925	6.32	6.40	220,197	103,652	33,700	8,600	14,727	92,006	19,995			6,333		8,200	103
2025-05-05	T	ACB	6.65	6.67	6.49	6.49	-0.20	932,080	2,395	6.47	6.59	469,702	117,200	37,400	12,000	12,286	223,383	33,552			7,100		7,500	93
2025-05-02	T	ACB	6.69	6.77	6.60	6.69	0.11	567,901	1,743	6.66	6.69	307,485	68,501	40,343	8,300	15,695	95,667	12,500			7,853		6,000	515
2025-05-01	T	ACB	6.46	6.62	6.28	6.58	0.20	784,845	2,661	6.56	6.60	416,597	133,900	17,991	9,600	11,296	160,425	18,838			8,055		800	343
2025-04-30	T	ACB	6.34	6.71	6.13	6.38	-0.03	1,705,435	5,149	6.38	6.40	822,045	300,600	98,500	36,700	32,273	302,640	64,338			17,827		10,400	1,977
2025-04-29	T	ACB	6.47	6.78	6.34	6.41	-0.06	995,485	3,204	6.41	6.47	508,013	104,734	69,900	24,100	24,419	164,800	60,100			9,852		13,300	1,754
2025-04-28	T	ACB	6.64	6.69	6.36	6.47	-0.21	515,950	2,102	6.46	6.47	275,128	62,314	37,843	17,000	21,489	77,200	10,511			7,624		600	94
2025-04-25	T	ACB	6.69	6.93	6.60	6.68	0.14	1,520,719	4,044	6.66	6.68	834,820	173,811	113,820	42,600	25,401	265,000	41,441			9,332		3,000	377
2025-04-24	T	ACB	6.13	6.62	6.11	6.54	0.39	1,235,726	3,503	6.51	6.57	696,812	108,517	92,635	17,800	51,669	191,800	44,304			16,424		1,600	2,400
2025-04-23	T	ACB	6.04	6.32	5.98	6.15	0.25	1,219,655	2,887	6.14	6.25	818,201	100,400	40,200	9,500	16,369	196,500	19,529			9,737		900	157
2025-04-22	T	ACB	5.85	5.96	5.82	5.90	0.09	514,610	1,932	5.88	5.91	264,298	64,420	27,794	15,700	12,731	102,100	11,450			5,602		5,400	186
2025-04-21	T	ACB	6.05	6.13	5.73	5.81	-0.33	734,690	2,403	5.80	5.82	402,272	75,219	42,242	8,300	10,475	167,000	11,842			7,348		2,200	37
2025-04-17	T	ACB	6.04	6.18	5.87	6.14	0.13	1,183,703	3,399	6.08	6.14	582,228	118,300	68,600	24,800	25,629	305,886	36,756			9,970		1,400	187
2025-04-16	T	ACB	5.84	6.24	5.83	6.01	0.10	1,488,263	3,636	5.93	6.05	815,722	175,700	75,950	32,500	55,874	266,532	38,353			7,767		10,800	245
2025-04-15	T	ACB	5.94	5.98	5.78	5.91	0.03	689,937	2,202	5.84	5.91	326,649	122,000	35,800	18,700	11,634	133,480	26,512			8,086			70
2025-04-14	T	ACB	5.88	6.08	5.79	5.88	-0.05	865,608	3,009	5.88	5.91	555,696	219,100	62,300	22,700	6,036	163,880	35,116			8,225		3,700	427
2025-04-11	T	ACB	5.74	5.95	5.65	5.93	0.22	765,421	2,338	5.87	5.95	388,115	118,340	34,600	25,200	26,937	133,700	12,105			9,653		5,200	1,102
2025-04-10	T	ACB	5.86	5.93	5.61	5.71	-0.28	727,831	3,044	5.68	5.74	326,418	197,474	40,390	59,100	8,966	69,655	16,205			4,372		900	250
2025-04-09	T	ACB	5.42	6.04	5.40	5.99	0.49	1,666,207	4,693	5.96	6.02	740,984	245,808	115,542	32,600	26,140	350,800	103,550			17,672		7,300	965
2025-04-08	T	ACB	5.98	6.00	5.40	5.50	-0.25	1,060,251	3,252	5.40	5.58	522,052	172,300	68,700	60,200	36,991	139,300	35,411			5,752		7,900	365
2025-04-07	T	ACB	5.39	6.02	5.34	5.75	0.02	1,321,620	3,720	5.72	5.77	593,284	234,600	68,711	32,400	28,118	275,800	65,339			10,875		4,200	581
2025-04-04	T	ACB	5.89	5.91	5.46	5.73	-0.31	984,002	3,747	5.70	5.74	535,621	144,002	64,694	21,200	17,710	134,300	38,564			13,009		7,100	461
2025-04-03	T	ACB	6.10	6.21	6.005	6.04	-0.32	940,376	2,727	6.03	6.06	484,743	203,730	58,440	19,000	8,228	99,400	24,300			23,060		3,300	2,601
2025-04-02	T	ACB	6.21	6.47	6.18	6.36	0.09	670,154	2,162	6.35	6.38	293,877	145,400	67,420	5,700	6,183	115,200	14,654			10,834		900	686
2025-04-01	T	ACB	6.29	6.47	6.19	6.27	-0.03	877,998	2,457	6.24	6.28	381,304	195,000	69,992	35,600	19,532	127,039	30,700			4,647		6,100	1,355
2025-03-31	T	ACB	6.20	6.43	6.04	6.30	-0.04	804,005	2,567	6.20	6.35	326,691	118,914	62,650	29,300	7,275	217,539	30,305			5,284		200	832
2025-03-28	T	ACB	6.56	6.64	6.25	6.34	-0.26	670,225	2,251	6.31	6.37	353,785	82,660	49,643	25,700	9,440	100,680	26,202			9,446		2,100	473
2025-03-27	T	ACB	6.35	6.86	6.34	6.60	0.31	1,400,728	5,099	6.59	6.63	657,222	239,500	103,929	59,800	9,386	227,900	78,724			8,665		2,300	1,999
2025-03-26	T	ACB	6.47	6.48	6.17	6.29	-0.18	726,483	2,593	6.27	6.30	352,498	134,372	35,105	36,000	8,265	96,200	22,500			19,144		2,200	2,098
2025-03-25	T	ACB	6.57	6.61	6.35	6.47	-0.06	830,123	2,563	6.45	6.53	427,850	165,240	50,700	29,300	6,203	110,500	21,955			5,560		5,100	1,294
2025-03-24	T	ACB	6.54	6.65	6.45	6.53	0.14	849,632	2,762	6.52	6.55	403,856	136,820	59,800	48,700	4,935	143,300	37,771			5,995		3,100	990
2025-03-21	T	ACB	6.50	6.545	6.30	6.39	-0.14	793,565	3,326	6.36	6.47	393,374	126,008	47,900	20,100	6,252	146,800	28,160			8,770		7,000	1,753
2025-03-20	T	ACB	6.23	7.20	6.23	6.53	0.27	1,953,746	6,689	6.53	6.60	1,064,616	298,602	102,015	32,100	26,233	295,100	91,890			18,621		8,200	3,614
2025-03-19	T	ACB	6.20	6.34	6.16	6.26	0.08	660,033	2,389	6.22	6.26	330,326	94,802	27,608	19,600	8,761	118,300	37,052			14,236		3,600	696
2025-03-18	T	ACB	6.32	6.41	6.15	6.18	-0.07	919,023	2,932	6.16	6.20	453,832	157,400	35,000	26,400	16,744	156,900	48,900			13,711		2,800	180
2025-03-17	T	ACB	6.10	6.52	6.10	6.25	-0.09	1,711,178	4,586	6.22	6.35	977,089	198,908	92,511	45,600	11,050	279,500	83,947			6,561		8,400	554
2025-03-14	T	ACB	6.33	6.41	6.23	6.34	0.14	570,799	2,459	6.32	6.34	292,536	65,000	13,348	44,300	5,823	122,195	17,260			4,452		2,100	776