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-Pure	X-Chi-X	H-CX2	D-CXD	L-LiquidNet	M-TriAct	I-Instinet	Y-Lynx	S-CS2
2025-04-17	V	ADK	0.245	0.25	0.24	0.24	-0.01	247,068	81	0.24	0.245	168,348	6,500	4,000	30,000	200		36,500			1,000
2025-04-16	V	ADK	0.25	0.26	0.25	0.25	-0.01	243,913	81	0.25	0.255	200,203	3,000	5,000	20,500	100		14,500			400
2025-04-15	V	ADK	0.26	0.26	0.255	0.26		163,105	53	0.255	0.26	144,500			2,500			15,500
2025-04-14	V	ADK	0.265	0.265	0.26	0.26	-0.01	201,890	51	0.26	0.265	147,500	1,500	10,000	22,000	678		21,000			300
2025-04-11	V	ADK	0.275	0.275	0.27	0.27	-0.005	92,376	38	0.27	0.275	72,000	1,500		18,000	700					50
2025-04-10	V	ADK	0.27	0.275	0.27	0.275	0.005	191,007	61	0.27	0.275	125,600	16,000	27,000	5,000			17,000			400
2025-04-09	V	ADK	0.27	0.275	0.265	0.27	0.01	182,167	59	0.27	0.275	63,700	1,500	46,000	45,000	665	2,500	22,500			300
2025-04-08	V	ADK	0.27	0.27	0.255	0.26	-0.01	128,278	44	0.26	0.27	112,500			14,000			1,500			276
2025-04-07	V	ADK	0.26	0.27	0.26	0.27		92,237	30	0.265	0.27	53,000	236	500	18,500			19,300			700
2025-04-04	V	ADK	0.275	0.275	0.25	0.27		179,583	72	0.26	0.27	153,970	17,000	5,000		150	2,500				700
2025-04-03	V	ADK	0.28	0.28	0.27	0.27	-0.01	264,658	87	0.27	0.28	135,500	31,000	30,000	15,500	550	3,500	47,500			705
2025-04-02	V	ADK	0.28	0.285	0.28	0.28		36,672	20	0.28	0.29	19,330		4,000	12,000	400					633
2025-04-01	V	ADK	0.31	0.31	0.28	0.28	-0.02	217,157	76	0.28	0.295	129,525	19,000	15,000	12,000		38,000	1,000			175
2025-03-31	V	ADK	0.285	0.305	0.275	0.30	0.02	275,473	88	0.295	0.30	135,580	18,000	45,000	19,000			57,500			393
2025-03-28	V	ADK	0.285	0.29	0.27	0.29	0.01	263,605	79	0.28	0.29	172,920	5,400	18,500	32,500	100	4,500	29,500			100
2025-03-27	V	ADK	0.29	0.29	0.275	0.28	-0.01	125,797	56	0.28	0.29	92,000	3,000	6,500	14,500	650	1,500	7,000			647
2025-03-26	V	ADK	0.285	0.29	0.28	0.29		93,365	44	0.29	0.295	70,803	11,000	1,000	3,000		2,500	5,000
2025-03-25	V	ADK	0.285	0.30	0.28	0.29	-0.005	98,512	55	0.29	0.295	39,000	24,000	1,500	28,500	12		5,500
2025-03-24	V	ADK	0.29	0.30	0.28	0.295	0.02	130,760	87	0.295	0.30	70,029	9,000	11,500	26,500			13,000			428
2025-03-21	V	ADK	0.295	0.295	0.275	0.275	-0.015	267,690	122	0.275	0.295	111,100	15,682	50,000	25,000	100		62,000			3,256
2025-03-20	V	ADK	0.30	0.30	0.285	0.29	-0.01	280,901	100	0.29	0.295	160,501	71,000	1,500	23,000		2,500	22,000
2025-03-19	V	ADK	0.29	0.305	0.29	0.30	0.01	150,582	63	0.295	0.30	40,011	16,000	42,000	21,000	68		31,500
2025-03-18	V	ADK	0.31	0.31	0.29	0.29	-0.015	86,344	48	0.29	0.31	68,000	5,000	5,000	3,000			4,500			516
2025-03-17	V	ADK	0.315	0.315	0.295	0.305	-0.005	78,002	33	0.30	0.31	73,000			4,500
2025-03-14	V	ADK	0.315	0.32	0.30	0.31	-0.0025	43,885	23	0.305	0.315	40,550		1,000	500	360		1,000			375
2025-03-13	V	ADK	0.32	0.32	0.30	0.3125	-0.0025	80,702	35	0.31	0.32	51,500		15,500	6,000	100		4,500			3,100
2025-03-12	V	ADK	0.315	0.32	0.31	0.315	0.005	53,100	28	0.315	0.32	13,100	1,000		21,500			16,000
2025-03-11	V	ADK	0.33	0.33	0.305	0.305	-0.015	68,362	47	0.305	0.315	33,500	17,000	5,000	4,000	600	2,000	5,500			361
2025-03-10	V	ADK	0.315	0.325	0.30	0.32	0.005	210,986	92	0.32	0.33	88,500	25,000	28,000	37,000	350		31,000			745
2025-03-07	V	ADK	0.32	0.325	0.305	0.315	0.0025	96,212	43	0.315	0.32	61,500	25,000		9,500						200
2025-03-06	V	ADK	0.32	0.33	0.305	0.3125	-0.0125	189,689	70	0.315	0.32	162,908	17,000		3,500			5,000			178
2025-03-05	V	ADK	0.33	0.34	0.315	0.335	0.015	150,173	54	0.33	0.335	111,000	1,000	18,500	15,000		2,000				2,671
2025-03-04	V	ADK	0.325	0.33	0.315	0.325	-0.01	139,174	57	0.32	0.33	129,844		4,000							2,830
2025-03-03	V	ADK	0.35	0.35	0.32	0.335	-0.005	279,063	64	0.335	0.34	179,235		45,500	14,000	100		29,000			5,400			300
2025-02-28	V	ADK	0.34	0.345	0.32	0.34		376,229	207	0.34	0.35	211,510	22,000	31,000	55,500	200	2,500	52,000			299
2025-02-27	V	ADK	0.35	0.35	0.335	0.335	-0.015	324,987	77	0.34	0.35	181,300	24,000	42,000	18,000			47,500			11,187
2025-02-26	V	ADK	0.365	0.365	0.34	0.35	-0.015	329,111	83	0.35	0.355	157,904	21,500	15,000	47,000	500		86,000			606
2025-02-25	V	ADK	0.365	0.365	0.355	0.365	0.01	291,733	80	0.36	0.365	134,010	12,500	75,500	30,000			37,000			918
2025-02-24	V	ADK	0.35	0.365	0.35	0.355	0.005	115,520	22	0.355	0.365	90,500	500	8,000	7,000	300		6,000			620
2025-02-21	V	ADK	0.365	0.37	0.345	0.345	-0.015	396,122	79	0.35	0.37	219,100	44,500	11,000	47,000	5	36,500	37,000			760
2025-02-20	V	ADK	0.34	0.365	0.34	0.36	0.02	2,102,862	150	0.36	0.365	1,802,055	75,000	64,000	83,500	100		59,500			16,157
2025-02-19	V	ADK	0.345	0.345	0.34	0.34	-0.005	272,016	45	0.34	0.345	234,500	8,000	13,500	5,000	499		10,500			16
2025-02-18	V	ADK	0.345	0.345	0.335	0.345	0.01	86,801	43	0.34	0.345	57,800	7,000	3,500	1,000			17,000			10
2025-02-14	V	ADK	0.345	0.345	0.335	0.34	-0.005	247,633	79	0.335	0.345	71,900	16,000	34,000	32,000	300		92,689			334
2025-02-13	V	ADK	0.325	0.345	0.31	0.34	0.025	708,489	141	0.34	0.345	488,907	57,000	28,000	53,500	345	500	78,500			312
2025-02-12	V	ADK	0.325	0.325	0.31	0.315	-0.01	119,505	45	0.315	0.325	112,650		3,000	1,000	500	500	1,500			215
2025-02-11	V	ADK	0.335	0.335	0.325	0.325	-0.01	121,427	33	0.325	0.33	106,557			2,500	200		12,000			100
2025-02-10	V	ADK	0.325	0.34	0.32	0.335	0.01	174,267	56	0.335	0.34	124,625	17,500	13,000	5,000			12,500			834
2025-02-07	V	ADK	0.33	0.33	0.32	0.33	0.005	57,846	43	0.325	0.33	36,000	9,000	500	2,500	300		7,500			1,694
2025-02-06	V	ADK	0.35	0.355	0.325	0.325	-0.025	290,229	79	0.325	0.33	220,064	15,000	4,500	28,000			21,000			102			207
2025-02-05	V	ADK	0.345	0.35	0.34	0.345	0.005	1,311,828	99	0.345	0.35	229,889	18,500	10,500	1,033,000	100		18,000			987
2025-02-04	V	ADK	0.365	0.365	0.34	0.34	-0.015	354,303	108	0.33	0.34	249,185	21,000	24,000	36,000	451	3,000	20,000			254
2025-02-03	V	ADK	0.36	0.375	0.355	0.355	-0.01	466,507	176	0.355	0.36	210,248	115,000	17,000	41,000	750	2,500	76,500			1,000			207
2025-01-31	V	ADK	0.35	0.375	0.345	0.365		1,418,702	111	0.365	0.375	257,037	12,500	47,000	1,011,500	200	35,500	53,500			479			300
2025-01-30	V	ADK	0.37	0.37	0.36	0.37	0.005	245,179	112	0.365	0.37	117,240	22,041	9,000	40,500	982		52,500			2,616
2025-01-29	V	ADK	0.35	0.405	0.35	0.365	0.02	1,143,115	374	0.36	0.365	766,100	148,500	71,000	76,500	833	6,500	70,000			1,807
2025-01-28	V	ADK	0.335	0.345	0.33	0.345	0.015	418,145	127	0.34	0.345	274,040	82,000	31,500	17,500			9,500			1,768
2025-01-27	V	ADK	0.325	0.335	0.32	0.33	0.01	232,744	76	0.33	0.335	138,510	20,500	49,500		1	5,500	11,000			6,580
2025-01-24	V	ADK	0.335	0.335	0.315	0.325	-0.005	253,491	89	0.32	0.33	163,349	13,000	17,500	9,500	700		45,000			2,908
2025-01-23	V	ADK	0.345	0.345	0.32	0.33	-0.015	446,414	106	0.33	0.335	344,144	23,000	9,500	21,500			47,500			340
2025-01-22	V	ADK	0.335	0.355	0.33	0.345	0.005	322,742	118	0.345	0.35	154,459	84,000		20,000	100		63,500			383
2025-01-21	V	ADK	0.335	0.34	0.33	0.34	0.005	183,357	62	0.335	0.34	118,860	23,000	15,000	5,500	220		20,500			276