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
2021-07-30	T	ADCO	1.26	1.29	1.26	1.28	0.02	11,610	16	1.27	1.28	4,100	7,400					84			26
2021-07-29	T	ADCO	1.27	1.27	1.25	1.26	-0.01	6,329	27	1.26	1.27	5,483	600								246
2021-07-28	T	ADCO	1.26	1.29	1.26	1.29	0.03	6,911	16	1.27	1.29	2,200	1,000	50				3,500			161
2021-07-27	T	ADCO	1.29	1.30	1.23	1.26	-0.01	36,251	41	1.26	1.28	30,731	3,100				500	200			1,720
2021-07-26	T	ADCO	1.29	1.30	1.27	1.30	0.01	17,643	32	1.28	1.30	8,945	900				5,900	1,800			98
2021-07-23	T	ADCO	1.28	1.29	1.27	1.29		16,445	21	1.28	1.30	14,531	1,700					200			14
2021-07-22	T	ADCO	1.29	1.29	1.26	1.29		65,361	52	1.28	1.29	54,337	9,300				1,100	400			224
2021-07-21	T	ADCO	1.29	1.29	1.28	1.29		31,042	46	1.28	1.29	21,000	3,800				5,200	748			294
2021-07-20	T	ADCO	1.28	1.29	1.24	1.29	0.04	56,475	91	1.27	1.29	34,474	10,200			50	800	8,900			2,051
2021-07-19	T	ADCO	1.24	1.27	1.23	1.25	-0.01	64,144	115	1.25	1.27	49,002	12,300					450			2,365
2021-07-16	T	ADCO	1.24	1.26	1.24	1.26	0.01	26,087	58	1.25	1.26	9,445	14,800				100	314			1,428
2021-07-15	T	ADCO	1.30	1.30	1.24	1.25	-0.04	48,034	73	1.24	1.27	38,570	7,510				1,500	400			44
2021-07-14	T	ADCO	1.28	1.30	1.27	1.29	-0.01	59,736	50	1.28	1.30	20,775	36,500			6	2,200	200			23
2021-07-13	T	ADCO	1.30	1.31	1.28	1.30		90,122	92	1.29	1.30	78,995	9,200				1,100	500			327
2021-07-12	T	ADCO	1.27	1.30	1.26	1.30	0.01	204,094	120	1.29	1.30	174,870	27,900				600	425			297
2021-07-09	T	ADCO	1.28	1.30	1.27	1.29		71,045	100	1.27	1.29	44,664	16,800	3,100			900	5,200			381
2021-07-08	T	ADCO	1.25	1.29	1.22	1.29	0.04	111,499	117	1.27	1.29	63,073	24,511	2,000		32	4,500	15,151			2,232
2021-07-07	T	ADCO	1.28	1.28	1.24	1.25	-0.01	30,552	77	1.24	1.25	18,450	4,200	300			500	6,777			310
2021-07-06	T	ADCO	1.27	1.29	1.25	1.26	-0.03	69,201	103	1.26	1.28	54,851	10,500	2,300			1,000	443			107
2021-07-05	T	ADCO	1.28	1.29	1.26	1.29	0.01	28,538	40	1.28	1.29	20,495	5,600	2,050				230			163
2021-07-02	T	ADCO	1.28	1.29	1.27	1.28		91,018	92	1.27	1.28	59,325	26,400	110	900	38	200	3,700			270
2021-06-30	T	ADCO	1.29	1.30	1.27	1.27		88,317	107	1.27	1.29	62,436	17,600			30	4,100	3,800			351
2021-06-29	T	ADCO	1.28	1.28	1.25	1.28	0.02	106,365	182	1.27	1.29	46,346	43,900	5,950		50	5,300	4,396			423
2021-06-28	T	ADCO	1.27	1.28	1.25	1.26	0.01	103,473	148	1.27	1.28	57,751	25,000	500		56	4,300	15,261			605
2021-06-25	T	ADCO	1.26	1.27	1.23	1.25	-0.01	66,180	103	1.24	1.26	37,520	16,600	3,700			800	7,200			323
2021-06-24	T	ADCO	1.26	1.28	1.25	1.27	0.01	148,821	172	1.26	1.27	91,645	30,100	500		90	16,700	9,400			356
2021-06-23	T	ADCO	1.28	1.28	1.24	1.25	0.01	124,552	197	1.25	1.29	64,666	33,000	1,800	100	500	12,900	9,158			428
2021-06-22	T	ADCO	1.26	1.27	1.24	1.24	-0.01	45,327	92	1.25	1.28	28,518	10,200	1,000			1,900	3,246			463
2021-06-21	T	ADCO	1.27	1.28	1.24	1.26	0.02	147,363	166	1.25	1.28	78,197	45,500	200			13,100	10,000			366
2021-06-18	T	ADCO	1.30	1.30	1.24	1.26	-0.03	186,790	192	1.25	1.29	132,992	37,100	1,700	500		7,100	7,000			398
2021-06-17	T	ADCO	1.29	1.30	1.27	1.29		154,351	141	1.29	1.30	96,151	13,800	1,500		95	18,800	23,610			395
2021-06-16	T	ADCO	1.28	1.30	1.23	1.29	0.02	172,317	167	1.28	1.29	134,298	8,400	1,000		3,600	2,100	22,415			504
2021-06-15	T	ADCO	1.29	1.32	1.25	1.27	-0.03	149,455	227	1.26	1.27	105,218	34,100	3,950			3,900	1,482			708
2021-06-14	T	ADCO	1.32	1.33	1.27	1.30	-0.03	123,132	178	1.29	1.32	80,609	24,000	8,600			6,700	2,406			815
2021-06-11	T	ADCO	1.35	1.35	1.28	1.33	-0.10	792,717	685	1.31	1.33	543,939	177,200	15,750	10,000		11,700	31,836			2,247
2021-06-10	T	ADCO	1.54	1.54	1.39	1.43	-0.23	589,145	587	1.43	1.45	437,417	103,900	16,450	1,700		15,900	9,629			3,994
2021-06-09	T	ADCO	1.67	1.69	1.66	1.66	0.01	10,487	35	1.66	1.69	4,053	4,400	1,000			800	37			187
2021-06-08	T	ADCO	1.66	1.66	1.60	1.64		18,227	52	1.64	1.67	6,784	8,500	1,900							1,043
2021-06-07	T	ADCO	1.68	1.70	1.60	1.64	-0.06	60,474	86	1.63	1.70	44,383	8,400	4,200			800	633			2,050
2021-06-04	T	ADCO	1.71	1.71	1.66	1.70	-0.03	39,885	151	1.68	1.70	13,088	22,100	1,300			200	2,600			444
2021-06-03	T	ADCO	1.71	1.74	1.66	1.73	0.01	53,490	116	1.71	1.75	23,404	22,400	4,100			2,600	97			889
2021-06-02	T	ADCO	1.80	1.80	1.68	1.73	-0.06	157,969	181	1.72	1.75	123,744	22,900	5,150	500	2,000	1,800	282			1,557
2021-06-01	T	ADCO	1.60	1.80	1.60	1.77	0.19	101,524	311	1.77	1.81	41,034	46,300	7,730			3,000	400			3,060
2021-05-31	T	ADCO	1.51	1.62	1.51	1.58	0.07	93,227	253	1.57	1.60	70,851	16,800	2,000			2,400	102			1,073
2021-05-28	T	ADCO	1.48	1.53	1.45	1.50	0.07	66,335	130	1.50	1.52	37,078	18,200	4,850			3,500	1,292			1,415
2021-05-27	T	ADCO	1.48	1.49	1.43	1.43	-0.06	45,431	118	1.43	1.44	23,080	13,000	2,000		500	4,800	1,500			544
2021-05-26	T	ADCO	1.53	1.53	1.48	1.49	-0.04	62,261	76	1.48	1.50	44,004	8,600	4,600		1,000	1,700	2,050			307
2021-05-25	T	ADCO	1.49	1.53	1.49	1.53	0.01	68,098	115	1.51	1.53	34,039	22,700	6,300			2,900	1,700			459
2021-05-21	T	ADCO	1.52	1.53	1.45	1.52	0.01	41,757	95	1.51	1.53	19,710	9,500	9,000			1,400	100			2,047
2021-05-20	T	ADCO	1.55	1.57	1.51	1.51	-0.04	41,728	68	1.51	1.53	22,335	14,600	1,000			2,000	1,400			280
2021-05-19	T	ADCO	1.57	1.57	1.49	1.55	-0.02	56,313	104	1.54	1.55	39,450	12,100	2,100			500	4			2,135
2021-05-18	T	ADCO	1.81	1.83	1.52	1.59	-0.15	269,358	365	1.57	1.62	167,725	64,400	29,600		1,050	2,400	1,904			2,279
2021-05-17	T	ADCO	1.63	1.80	1.62	1.74	0.13	182,114	273	1.74	1.75	114,225	53,000	4,520		950	4,700	659			4,060
2021-05-14	T	ADCO	1.41	1.65	1.41	1.61	0.23	68,562	149	1.60	1.63	30,330	23,800	9,700	1,800	50		1,073			1,809
2021-05-13	T	ADCO	1.38	1.45	1.35	1.38	-0.02	124,632	243	1.33	1.47	72,603	28,500	9,100		1,000	7,000	5,100			1,329
2021-05-12	T	ADCO	1.42	1.45	1.38	1.38	-0.06	93,412	107	1.38	1.40	50,902	23,600	8,500	3,000	1,000	5,690	477			243
2021-05-11	T	ADCO	1.42	1.44	1.36	1.44	0.01	37,447	104	1.42	1.44	12,648	18,500	2,475		21	1,900	1,402			501
2021-05-10	T	ADCO	1.36	1.43	1.35	1.42	-0.01	244,307	280	1.41	1.44	118,680	57,000	38,200		2,100	3,600	17,630			7,097
2021-05-07	T	ADCO	1.48	1.50	1.39	1.44	-0.04	71,792	142	1.41	1.44	47,908	15,400	6,500		200		400			1,384
2021-05-06	T	ADCO	1.57	1.57	1.46	1.48	-0.08	58,458	123	1.46	1.59	28,164	12,500	6,500				2,000			9,094
2021-05-05	T	ADCO	1.60	1.60	1.55	1.56	-0.02	22,074	60	1.56	1.57	10,153	3,400	600			6,300	920			701
2021-05-04	T	ADCO	1.68	1.68	1.50	1.58	-0.06	96,082	195	1.56	1.60	44,558	38,000	11,200			100	601			1,606
2021-05-03	T	ADCO	1.68	1.69	1.62	1.64	-0.03	87,785	129	1.63	1.69	60,379	19,200	2,400			2,500	1,405			1,901