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
2023-05-26	T	AEZS	3.86	3.86	3.80	3.80	-0.06	355	17	3.57	4.05	205				89					2
2023-05-25	T	AEZS	3.86	3.86	3.86	3.86	-0.19	284	6	3.57	4.05	248				24
2023-05-24	T	AEZS	4.08	4.08	4.08	4.08	0.03	385	8	3.60	4.15	4	100			160					103
2023-05-23	T	AEZS	4.05	4.10	4.04	4.04	0.04	1,334	19	3.60	4.23	351	200			13		400			164
2023-05-19	T	AEZS	3.94	4.00	3.94	4.00	0.16	400	5	3.57	4.00	300									99
2023-05-18	T	AEZS	3.75	3.75	3.75	3.75	-0.09	170	5	3.83	4.00	44				4	100				2
2023-05-17	T	AEZS	3.61	3.84	3.52	3.84	0.11	1,730	24	3.57	4.24	1,300		200		33					122
2023-05-16	T	AEZS	4.05	4.06	3.73	3.73	-0.38	3,116	37	3.62	4.24	1,600				200	300	800			108
2023-05-15	T	AEZS						141	5	3.61	4.24					28
2023-05-12	T	AEZS	4.11	4.11	4.11	4.11	0.20	233	7	3.62	4.24	100				50					16
2023-05-11	T	AEZS	4.00	4.08	4.00	4.08	0.17	855	13	3.61	4.24			100	100	103		400			151
2023-05-10	T	AEZS						60	5	3.55	4.24	50				1
2023-05-09	T	AEZS	3.91	4.10	3.91	4.10	-0.08	419	8	3.60	4.24	100	100			100		100			3
2023-05-08	T	AEZS	4.17	4.17	4.14	4.14	-0.04	1,308	15	3.60	4.24	3	100		100	40	500	400			100
2023-05-05	T	AEZS	4.12	4.27	4.08	4.18	0.33	1,424	21	3.55	4.44	400	200	300		70	100				161
2023-05-04	T	AEZS						92	5	3.88	4.13	75
2023-05-03	T	AEZS	3.86	3.86	3.85	3.85		423	9	3.85	4.13	26				50					100			100
2023-05-02	T	AEZS	4.18	4.18	3.83	3.85	-0.47	6,105	56	3.85	4.13	3,108	300	900		226	200	900			200
2023-05-01	T	AEZS	4.22	4.32	4.22	4.32	-0.01	738	16	4.12	4.44	100	200			100		100			33
2023-04-28	T	AEZS	4.41	4.43	4.25	4.25	-0.12	9,949	65	3.40	4.55	2,570	700	1,000	100	700	1,900	2,200			392			100
2023-04-27	T	AEZS	4.40	4.40	4.34	4.34	-0.03	212	8	4.12	4.49	1	100			1		100
2023-04-26	T	AEZS	4.38	4.45	4.37	4.37	-0.01	1,687	17	4.12	4.40	200		500		90	200	300			235
2023-04-25	T	AEZS	4.33	4.48	4.32	4.38	0.08	7,669	63	4.03	4.48	3,400	300	700	500	1,000	200	900			369			100
2023-04-24	T	AEZS	4.20	4.36	4.14	4.30	0.15	8,894	85	4.03	4.50	2,910	300	200	200	690	100	3,300			637			200
2023-04-21	T	AEZS	4.11	4.27	4.11	4.14	-0.03	8,067	44	4.03	4.28	4,500	200		400	390	1,100	1,100			177
2023-04-20	T	AEZS	4.22	4.22	4.04	4.19	-0.01	2,523	25	4.03	4.28	500	300		100	300	200	1,000			49
2023-04-19	T	AEZS	4.04	4.20	4.04	4.20	0.01	1,866	37	4.03	4.28	536	100			200	100	500			238
2023-04-18	T	AEZS	3.65	4.21	3.65	4.19	0.56	8,602	85	4.02	4.50	5,122	1,300			620	400	300			418			200
2023-04-17	T	AEZS	3.60	3.63	3.60	3.63	0.09	1,884	26	3.40	3.74	1,443				100		100			105
2023-04-14	T	AEZS	3.54	3.54	3.54	3.54	0.01	316	10	3.40	3.60	204				16
2023-04-13	T	AEZS						326	12	3.40	3.60	36				116
2023-04-12	T	AEZS	3.54	3.55	3.53	3.53	0.03	325	6	3.40	3.69	300
2023-04-11	T	AEZS	3.62	3.62	3.50	3.59	0.05	4,515	36	3.50	3.70	1,840	200			100	200	1,600			443			100
2023-04-10	T	AEZS	3.45	3.64	3.44	3.54	0.12	13,983	100	3.08	3.65	6,581	1,900	500	100	281	700	800			856			500
2023-04-06	T	AEZS	3.39	3.45	3.18	3.42	0.03	8,883	57	3.08	3.54	3,650	300			98	1,500	2,800			262
2023-04-05	T	AEZS	3.33	3.51	3.26	3.34	-0.01	3,799	37	3.29	3.51	1,800	100			98	200	900			396
2023-04-04	T	AEZS	3.40	3.40	3.22	3.35	-0.05	11,867	91	3.21	3.54	6,980	200	300	200	160	400	1,600			1,169
2023-04-03	T	AEZS	3.64	3.64	3.40	3.40	0.04	6,834	45	3.28	3.51	5,796		100		303	100	200			62
2023-03-31	T	AEZS	3.64	3.67	3.35	3.57	0.03	19,562	114	3.35	3.67	14,810	100			240	1,200	1,800			996
2023-03-30	T	AEZS	3.61	3.65	3.54	3.65	-0.02	2,538	28	3.45	3.67	1,659	200	200		5	200	100			6			100
2023-03-29	T	AEZS						69	8	3.55	3.70	4	4
2023-03-28	T	AEZS	3.67	3.67	3.67	3.67	0.11	340	4	3.50	3.70	300									20
2023-03-27	T	AEZS	3.56	3.63	3.56	3.57	-0.03	3,249	30	3.58	3.70	1,103	100	300	100	117		700			428			100
2023-03-24	T	AEZS	3.60	3.60	3.60	3.60	-0.10	129	5	3.60	3.70	100									2
2023-03-23	T	AEZS	3.67	3.72	3.67	3.70	0.05	1,726	19	3.60	3.82	600	100	500							426
2023-03-22	T	AEZS	3.70	3.70	3.56	3.65	0.05	1,726	19	3.58	4.50	941	100	300		140		100			125
2023-03-21	T	AEZS	3.60	3.74	3.57	3.60	0.05	2,366	31	3.59	4.50	1,543	280	400							127
2023-03-20	T	AEZS	3.60	3.60	3.55	3.55	-0.17	410	15	3.50	4.50	240	1								88
2023-03-17	T	AEZS	3.72	3.72	3.72	3.72	-0.11	258	11	3.50	4.50	202									8
2023-03-16	T	AEZS	3.82	3.84	3.82	3.83	0.18	508	12	3.28	4.50	144		200		51
2023-03-15	T	AEZS	3.65	3.65	3.65	3.65	-0.07	415	10	3.28	4.50	170		200
2023-03-14	T	AEZS	3.63	3.72	3.63	3.72	0.12	496	10	3.28	4.50	440									32
2023-03-13	T	AEZS	3.73	3.80	3.50	3.60	-0.19	5,254	51	3.60	4.50	3,444	400		100	196	100	300			631
2023-03-10	T	AEZS	4.01	4.01	3.79	3.79	-0.22	3,446	45	3.72	3.80	1,557	500	700		151					205
2023-03-09	T	AEZS	4.31	4.31	4.01	4.01	-0.49	4,748	53	4.01	4.08	3,042	300			524	100	100			209			200
2023-03-08	T	AEZS	4.58	4.58	4.42	4.50	-0.08	3,248	33	4.42	4.69	2,500	200			326					122			100
2023-03-07	T	AEZS						296	12	4.49	4.58	11				2					210
2023-03-06	T	AEZS	4.59	4.59	4.56	4.58	0.02	746	13	4.49	4.90	435					100	200			5
2023-03-03	T	AEZS	4.48	4.56	4.48	4.56	0.19	712	12	4.50	4.55	250									444
2023-03-02	T	AEZS	4.42	4.43	4.33	4.43	-0.03	10,598	67	4.30	4.48	6,190		3,500		408					322
2023-03-01	T	AEZS	4.46	4.46	4.46	4.46	0.03	394	7	4.40	4.48	124		100		170