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
2025-01-17	V	AEC	0.085	0.09	0.085	0.09	0.005	735,339	106	0.08	0.09	466,173	42,000	2,000	41,000		7,000	168,000			5,191			500
2025-01-16	V	AEC	0.09	0.09	0.085	0.085	0.005	3,719,984	159	0.08	0.09	1,482,721	523,500	72,400	431,000		37,000	259,000			459,096			71,545
2025-01-15	V	AEC	0.085	0.09	0.08	0.085	-0.005	1,869,459	112	0.08	0.085	727,624	257,000	101,000	224,000	1,500	16,000	67,000			365,432			53,221
2025-01-14	V	AEC	0.085	0.105	0.085	0.085		5,204,855	393	0.085	0.09	2,707,008	435,000	355,000	647,000	40,250	160,000	594,000			7,359			257,562
2025-01-13	V	AEC	0.08	0.085	0.075	0.08	-0.005	1,091,678	324	0.075	0.085	634,860	160,000	22,600	74,000	5,000	25,000	67,000			76,142			12,425
2025-01-10	V	AEC	0.08	0.085	0.08	0.085	0.005	386,257	51	0.08	0.085	316,871	16,000	21,000	29,000						1,295
2025-01-09	V	AEC	0.08	0.085	0.08	0.08	-0.0025	1,025,166	81	0.075	0.085	249,972	91,000	197,000	209,000	68,000	1,000	208,000			117			300
2025-01-08	V	AEC	0.085	0.09	0.08	0.08	-0.0075	1,906,012	255	0.08	0.085	533,400	384,000	191,500	325,000	3,250	17,000	216,000			4,720			126,500
2025-01-07	V	AEC	0.095	0.095	0.085	0.09	-0.005	937,698	94	0.085	0.09	365,888	143,225	129,000	152,000			143,000			2,635
2025-01-06	V	AEC	0.09	0.10	0.09	0.095	0.005	4,783,713	346	0.09	0.10	3,841,812	115,500	185,200	231,000		15,000	193,000			49,699
2025-01-03	V	AEC	0.09	0.09	0.085	0.09		1,229,424	196	0.085	0.09	1,116,230		44,000	17,000		4,000	46,200			1,504
2025-01-02	V	AEC	0.085	0.09	0.085	0.09	0.005	2,440,770	188	0.085	0.09	1,991,069	109,719	53,000	97,000	100		174,000			1,524			12,555
2024-12-31	V	AEC	0.08	0.085	0.08	0.085	0.005	478,994	43	0.08	0.085	267,001	48,000	28,300	37,000	33,000		62,000			2,913			750
2024-12-30	V	AEC	0.085	0.085	0.08	0.08	-0.005	787,668	151	0.08	0.085	174,250	260,000	35,000	110,000	500		171,000			4,118			27,250
2024-12-27	V	AEC	0.085	0.09	0.08	0.085	0.005	1,574,114	495	0.08	0.09	938,398	119,000	25,024	234,000		32,000	52,504			1,089			5,000
2024-12-24	V	AEC	0.08	0.085	0.075	0.08		1,063,988	259	0.075	0.085	550,073	67,000	132,000	243,000	400	54,000	6,000			11,504
2024-12-23	V	AEC	0.075	0.085	0.075	0.08		1,917,303	309	0.08	0.085	946,481	148,000	197,000	317,000		85,000	216,000			6,919
2024-12-20	V	AEC	0.085	0.085	0.075	0.08	-0.0025	858,705	123	0.08	0.085	475,038	79,000	39,500	76,000	62,000		94,000			76			31,000
2024-12-19	V	AEC	0.085	0.09	0.08	0.085		2,645,932	466	0.08	0.085	1,649,662	296,000	45,000	161,000	20,100	5,000	159,000			241,700
2024-12-18	V	AEC	0.085	0.09	0.085	0.085	-0.005	1,440,881	475	0.085	0.09	318,000	100,000	375,500	250,000	2,000	16,000	241,000			79,720			43,650
2024-12-17	V	AEC	0.09	0.09	0.085	0.085		1,009,839	174	0.085	0.09	702,264	43,000	106,000	71,000	41,000	1,000	39,000			6,356
2024-12-16	V	AEC	0.095	0.095	0.085	0.085	-0.005	4,028,335	197	0.085	0.095	1,834,930	388,000	113,000	392,000	65,000	13,000	958,000			650			263,755
2024-12-13	V	AEC	0.09	0.095	0.085	0.09	-0.005	235,801	38	0.085	0.095	164,000	10,000		5,000	13,000	1,000	7,000			854			34,000
2024-12-12	V	AEC	0.10	0.10	0.09	0.095		852,397	53	0.09	0.095	633,500	29,170	71,000	70,000	14,000		30,000			3,425			1,300
2024-12-11	V	AEC	0.10	0.10	0.095	0.10	0.005	984,146	93	0.095	0.10	557,671	23,000	75,400	91,000	46,000	8,000	136,000			1,700			45,000
2024-12-10	V	AEC	0.095	0.10	0.095	0.10	0.005	330,553	60	0.095	0.105	49,000		15,000	13,000	500		250,000			1,161
2024-12-09	V	AEC	0.095	0.095	0.095	0.095		887,463	59	0.095	0.10	357,236	138,000	86,686	143,000	15,000	1,000	115,000			631			30,000
2024-12-06	V	AEC	0.095	0.10	0.095	0.10	0.005	674,404	134	0.095	0.10	215,476	107,502	39,000	64,000			204,000			22,075			20,000
2024-12-05	V	AEC	0.10	0.105	0.095	0.095	-0.01	5,047,656	294	0.095	0.105	4,360,245	101,805	126,000	110,500	3,000	127,000	195,000			3,466			20,236
2024-12-04	V	AEC	0.115	0.115	0.105	0.105	-0.01	448,668	127	0.105	0.115	84,613	196,500	101,500	29,000		7,500	24,500			4,920
2024-12-03	V	AEC	0.11	0.115	0.10	0.115	0.005	2,744,949	813	0.11	0.115	1,808,315	136,000	289,000	93,500	16,760	35,500	182,500			24,903			155,500
2024-12-02	V	AEC	0.10	0.115	0.10	0.115	0.005	1,705,891	111	0.10	0.115	1,324,318	65,000	32,100	72,000		176,500	20,500			2,073			12,500
2024-11-29	V	AEC	0.105	0.12	0.105	0.115	0.01	2,088,459	167	0.11	0.115	858,517	302,587	118,173	216,000	11,000	116,000	451,500			1,593			13,000
2024-11-28	V	AEC	0.11	0.11	0.10	0.11	0.005	534,793	64	0.105	0.11	31,017	17,000	65,300	75,000		77,500	248,000			600			20,100
2024-11-27	V	AEC	0.115	0.12	0.095	0.11	-0.005	2,767,156	228	0.105	0.11	1,914,301	194,000	174,500	196,000	6,000	85,000	190,770			6,556
2024-11-26	V	AEC	0.115	0.12	0.115	0.12		2,221,898	120	0.115	0.12	180,000	78,000	60,500	1,550,500		94,000	257,000			882
2024-11-25	V	AEC	0.125	0.125	0.11	0.12		2,649,880	239	0.115	0.12	1,694,732	529,000	51,000	194,500	27,000	30,000	121,000			1,476
2024-11-22	V	AEC	0.12	0.125	0.12	0.12		1,179,143	57	0.115	0.125	58,518	93,500		1,017,000	3,000	3,000	3,000			936
2024-11-21	V	AEC	0.12	0.125	0.12	0.12	-0.005	1,751,353	105	0.115	0.125	1,443,505	115,500	2,248	102,000		30,000	56,000			1,215
2024-11-20	V	AEC	0.11	0.125	0.11	0.125	0.01	3,306,239	249	0.115	0.125	2,239,396	374,500	24,500	244,000	10,000	289,500	118,000			1,425
2024-11-19	V	AEC	0.12	0.12	0.115	0.12	0.005	591,979	101	0.11	0.12	224,500	82,876	52,076	54,000	6,000	134,500	37,248			678
2024-11-18	V	AEC	0.115	0.125	0.115	0.115		2,182,061	184	0.11	0.12	1,610,522	264,000	21,000	121,500	2,376	8,000	152,500			1,026
2024-11-15	V	AEC	0.105	0.12	0.105	0.115	0.01	3,811,269	261	0.105	0.12	2,585,566	511,432	250,147	213,500	3,500	36,500	186,500			23,232
2024-11-14	V	AEC	0.10	0.11	0.10	0.105	-0.005	3,539,455	220	0.105	0.115	2,593,404	275,000	146,300	239,000	7,310	7,000	125,000			55,321			91,000
2024-11-13	V	AEC	0.10	0.11	0.10	0.11	0.01	4,316,415	341	0.09	0.11	3,742,423	58,500	117,500	253,000		5,000	84,500			28,185			5,150
2024-11-12	V	AEC	0.09	0.105	0.085	0.095	0.0025	3,896,776	419	0.09	0.105	2,638,739	219,000	384,100	323,000		14,000	204,000			34,887			76,500
2024-11-11	V	AEC	0.095	0.10	0.09	0.09	-0.01	1,896,063	226	0.09	0.095	650,638	245,000	178,500	316,500	8,300	18,000	216,000			41,241			221,000
2024-11-08	V	AEC	0.105	0.105	0.10	0.10		219,901	56	0.10	0.105	39,114	56,500	15,000	54,500	250		50,500			515			3,000
2024-11-07	V	AEC	0.105	0.105	0.10	0.105	0.005	310,299	44	0.10	0.11	10,550	25,500	55,877	109,500	323	2,000	94,075			484			11,302
2024-11-06	V	AEC	0.11	0.11	0.10	0.105	-0.005	1,094,592	86	0.10	0.105	766,802	53,500	55,500	67,500		1,000	71,000			1,690			77,000
2024-11-05	V	AEC	0.10	0.11	0.10	0.11	0.01	553,733	140	0.10	0.11	213,228	76,000	35,000	38,000	500	44,500	95,000			961			50,000
2024-11-04	V	AEC	0.11	0.115	0.10	0.105	-0.01	2,515,488	264	0.095	0.11	974,600	569,000	2,495	299,000	3,000	211,500	282,500			69,481			103,200
2024-11-01	V	AEC	0.135	0.135	0.11	0.115	-0.02	2,045,726	139	0.11	0.12	1,281,474	271,500	87,100	200,500	9,010	13,500	162,500			1,831			18,000
2024-10-31	V	AEC	0.125	0.135	0.12	0.135	0.005	5,907,606	973	0.125	0.135	3,193,068	553,500	190,500	307,000	400	132,500	223,500			948,045			50,000
2024-10-30	V	AEC	0.12	0.13	0.12	0.13		4,326,041	263	0.12	0.13	3,420,014	338,786	100,500	109,500		117,000	148,000			87,927			64
2024-10-29	V	AEC	0.115	0.13	0.115	0.13	0.01	5,175,780	333	0.12	0.13	2,887,748	722,500	267,500	429,500	237,500	285,000	139,000			85,312			81,500
2024-10-28	V	AEC	0.11	0.125	0.11	0.12	0.005	4,748,005	1,227	0.12	0.125	1,916,846	668,000	219,000	401,000	10,500	233,500	747,000			104,357			14,000
2024-10-25	V	AEC	0.105	0.12	0.105	0.12	0.01	997,909	92	0.115	0.12	402,159	109,500	41,000	83,500	3,000	143,000	162,500			53,000
2024-10-24	V	AEC	0.11	0.115	0.105	0.115	0.005	1,313,066	63	0.11	0.115	286,400	20,500	6,500	12,000			15,000			968,655
2024-10-23	V	AEC	0.10	0.115	0.10	0.105	-0.005	4,218,244	472	0.105	0.11	2,316,583	319,152	92,437	312,500	2,000	45,000	312,000			546,932			78,250
2024-10-22	V	AEC	0.115	0.125	0.105	0.115	-0.015	4,709,238	596	0.105	0.115	2,366,144	841,801	524,500	515,000	9,000	53,500	167,500			26,613			202,000
2024-10-21	V	AEC	0.135	0.135	0.12	0.13	-0.005	2,190,040	466	0.12	0.13	755,850	112,000	659,000	387,000	7,333	20,000	85,500			20,321			133,800