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
2023-05-29	V	ADK	0.365	0.365	0.355	0.365	-0.005	57,962	27	0.36	0.37	53,743	3,000			190					4
2023-05-26	V	ADK	0.37	0.37	0.37	0.37		29,506	15	0.365	0.375	24,000				500					5,006
2023-05-25	V	ADK	0.37	0.375	0.37	0.37		71,438	22	0.365	0.375	34,000	4,000	25,500	3,000	510		4,000			263
2023-05-24	V	ADK	0.39	0.39	0.365	0.375	-0.02	208,427	70	0.37	0.375	166,800	1,500	22,500	1,500	1,235		14,000			180
2023-05-23	V	ADK	0.40	0.40	0.39	0.395	-0.005	324,559	59	0.39	0.395	224,500	17,000	40,000	10,000	100	500	10,500			21,354
2023-05-19	V	ADK	0.42	0.42	0.39	0.40	-0.025	224,052	53	0.40	0.405	157,500	9,500	41,500	14,000			1,000			550
2023-05-18	V	ADK	0.435	0.44	0.425	0.425	-0.01	88,710	33	0.42	0.425	67,500	3,000	4,000	5,500			3,000			5,200		500
2023-05-17	V	ADK	0.44	0.445	0.43	0.435	-0.01	162,534	38	0.43	0.435	80,000	1,500	35,000	16,500	510		28,000			724
2023-05-16	V	ADK	0.435	0.45	0.415	0.445	0.005	333,929	74	0.435	0.445	140,520	41,000	44,000	58,000	748		24,000			25,250
2023-05-15	V	ADK	0.42	0.44	0.42	0.44	0.025	268,228	82	0.435	0.44	179,435	25,000	22,500	16,500	340		22,500			673
2023-05-12	V	ADK	0.41	0.42	0.40	0.42	0.015	103,769	31	0.415	0.42	51,000	12,500	26,000	7,000			7,000			268
2023-05-11	V	ADK	0.39	0.41	0.39	0.405	0.02	184,000	45	0.40	0.41	119,500	20,500	15,500	13,500			15,000
2023-05-10	V	ADK	0.42	0.42	0.36	0.385	-0.035	531,149	157	0.385	0.39	382,529	45,500	34,500	15,500	556	5,500	44,500			363
2023-05-09	V	ADK	0.415	0.42	0.405	0.42	0.005	97,441	35	0.415	0.42	68,125		12,500	4,500	800		11,500
2023-05-08	V	ADK	0.395	0.435	0.395	0.415	0.02	308,452	141	0.41	0.415	208,845	25,000	11,000	27,500	450		22,500			11,055
2023-05-05	V	ADK	0.37	0.40	0.37	0.395	0.03	230,451	67	0.39	0.395	132,210	28,500	9,500	33,000	536		26,500			203
2023-05-04	V	ADK	0.365	0.38	0.36	0.36		260,382	72	0.36	0.37	173,300	18,000	10,000	28,500	239		30,000			340
2023-05-03	V	ADK	0.36	0.37	0.345	0.36	0.005	295,431	57	0.36	0.365	176,852	34,000	26,000	14,500	140	30,000	13,500			20
2023-05-02	V	ADK	0.37	0.37	0.35	0.355	-0.015	200,868	43	0.355	0.36	139,352	1,500	40,500	13,500	137		5,500			378
2023-05-01	V	ADK	0.37	0.38	0.365	0.37	0.005	190,056	50	0.365	0.37	103,445	18,500	12,000	27,000	227		28,000			20
2023-04-28	V	ADK	0.335	0.37	0.325	0.355	0.03	517,577	125	0.355	0.37	289,400	58,000	25,000	29,000	795	64,500	30,000			20,345		500
2023-04-27	V	ADK	0.285	0.33	0.28	0.325	0.055	265,490	63	0.32	0.33	209,100	27,500	7,500	8,000	300		12,000			233
2023-04-26	V	ADK	0.29	0.29	0.25	0.27		419,120	131	0.27	0.275	247,005	47,500	34,500	23,500	140	9,000	56,500			200		500
2023-04-25	V	ADK	0.285	0.32	0.27	0.27	-0.01	863,450	181	0.265	0.27	516,500	155,500	106,000	39,500			44,500			55		500
2023-04-24	V	ADK	0.285	0.29	0.27	0.28	0.005	195,321	104	0.28	0.285	124,300	38,500	16,000	7,000	400		8,500			221
2023-04-21	V	ADK	0.29	0.295	0.27	0.28		48,519	22	0.275	0.285	34,500	12,000			119		1,500
2023-04-20	V	ADK	0.28	0.30	0.28	0.30	0.015	16,210	7	0.285	0.30	13,500			2,000	205		500			5
2023-04-19	V	ADK	0.295	0.295	0.285	0.285	-0.01	26,591	17	0.28	0.285	26,506				81					3
2023-04-18	V	ADK	0.29	0.295	0.285	0.295	0.01	57,306	21	0.29	0.295	35,150		18,000			1,500	2,500			4
2023-04-17	V	ADK	0.30	0.30	0.285	0.29	-0.005	62,415	19	0.285	0.29	31,000	1,500	28,000			1,500
2023-04-14	V	ADK	0.28	0.31	0.275	0.295	0.025	229,145	46	0.295	0.30	157,000	2,500	69,500		112					31
2023-04-13	V	ADK	0.285	0.285	0.255	0.27	-0.005	192,546	44	0.27	0.275	142,500	38,000	2,000		145		9,500			300
2023-04-12	V	ADK	0.30	0.30	0.275	0.275	-0.015	70,501	24	0.275	0.295	36,000	4,000	16,000	500			14,000
2023-04-11	V	ADK	0.32	0.32	0.29	0.29	-0.025	310,410	55	0.28	0.305	166,500	36,000	66,000	30,500	300		11,000			100
2023-04-10	V	ADK	0.32	0.32	0.305	0.315	-0.005	131,160	47	0.31	0.315	76,500	35,500		7,500	127	9,000	2,500			30
2023-04-06	V	ADK	0.32	0.325	0.32	0.32	0.01	47,163	22	0.315	0.32	27,000	5,500	5,000	1,000	123	7,500	1,000
2023-04-05	V	ADK	0.32	0.32	0.305	0.315		89,387	18	0.31	0.315	36,000	16,500	10,000	16,500			10,000			386
2023-04-04	V	ADK	0.32	0.32	0.28	0.315	-0.005	240,048	58	0.315	0.335	140,000	23,500	64,000		133		12,000			16
2023-04-03	V	ADK	0.35	0.35	0.30	0.32	-0.025	296,175	85	0.315	0.32	177,764	9,500	68,500	13,000	911	1,000	24,500			545
2023-03-31	V	ADK	0.345	0.35	0.34	0.345	-0.005	84,173	90	0.345	0.35	62,980		18,000	2,500						202
2023-03-30	V	ADK	0.34	0.35	0.335	0.35	0.005	114,874	79	0.345	0.35	65,000	6,000		25,500		1,500	16,500			5
2023-03-29	V	ADK	0.36	0.365	0.34	0.34	-0.015	428,350	105	0.34	0.345	250,000	27,500	97,500	26,000		2,500	24,000			331
2023-03-28	V	ADK	0.365	0.365	0.35	0.355		109,100	52	0.35	0.355	74,510	5,000	11,000	12,000	115		6,000			365
2023-03-27	V	ADK	0.405	0.405	0.355	0.355	-0.045	309,776	95	0.355	0.36	203,316	31,000	18,000	16,500	40	7,000	33,000			170
2023-03-24	V	ADK	0.40	0.405	0.38	0.40	0.01	214,010	65	0.40	0.41	108,065	39,000	16,000	17,500		9,500	23,500			225
2023-03-23	V	ADK	0.375	0.39	0.37	0.39	0.02	59,650	18	0.385	0.395	11,150	15,500	18,000	7,000			8,000
2023-03-22	V	ADK	0.375	0.375	0.36	0.37	-0.01	123,719	47	0.365	0.37	68,000	15,500	9,000	12,500			18,500			67
2023-03-21	V	ADK	0.365	0.385	0.355	0.38	0.02	220,681	70	0.38	0.385	136,120	19,000	38,500	5,000	300	1,500	20,000			1
2023-03-20	V	ADK	0.36	0.36	0.36	0.36	-0.005	1,283	6	0.355	0.365	1,110				109
2023-03-17	V	ADK	0.355	0.355	0.355	0.355	-0.01	5,500	4	0.355	0.365		1,000		3,000			1,500
2023-03-16	V	ADK	0.36	0.365	0.35	0.365	0.015	15,651	12	0.365	0.37	13,150						2,500
2023-03-15	V	ADK	0.35	0.35	0.35	0.35	-0.01	15,001	11	0.35	0.36	2,500	1,000	6,000		700		4,500			300
2023-03-14	V	ADK	0.36	0.36	0.35	0.36	-0.005	92,821	27	0.355	0.36	48,300	9,000	9,500	14,000			12,000
2023-03-13	V	ADK	0.37	0.37	0.345	0.355	-0.005	123,957	52	0.355	0.365	59,548	2,000	46,000	8,000	300		7,500
2023-03-10	V	ADK	0.385	0.385	0.355	0.36	-0.02	62,673	28	0.355	0.38	50,860	3,000	4,500	1,000	300	2,000	1,000
2023-03-09	V	ADK	0.395	0.40	0.38	0.385		59,582	35	0.38	0.385	21,100	7,500	15,000	7,500			8,000
2023-03-08	V	ADK	0.365	0.41	0.36	0.39	0.035	134,279	60	0.38	0.395	86,000	14,000	7,500	12,000			14,500			277
2023-03-07	V	ADK	0.36	0.365	0.355	0.355	-0.005	28,465	15	0.355	0.365	28,380
2023-03-06	V	ADK	0.36	0.365	0.355	0.355	-0.01	86,802	24	0.355	0.36	43,850	15,000	6,500	13,500	450		7,500			1
2023-03-03	V	ADK	0.36	0.365	0.36	0.365	0.015	19,936	10	0.36	0.365	9,000			10,500	435
2023-03-02	V	ADK	0.35	0.355	0.34	0.35		59,466	25	0.35	0.36	30,000	1,000	20,000	3,000	150		5,000			315
2023-03-01	V	ADK	0.355	0.355	0.35	0.35	-0.005	28,002	8	0.35	0.36	18,000	2,000		3,500			4,500