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-CSE ATS	X-CXC	H-CX2	D-CXD	L-LiquidNet	M-MatchNOW	I-Instinet	Y-Lynx	S-CS2
2025-12-04	T	AFN	21.50	22.40	21.47	22.02	0.51	211,314	1,126	21.86	22.13	126,794	13,777	10,735	1,700	1,047	20,300	475			19,610		4,400	137
2025-12-03	T	AFN	20.75	21.53	20.75	21.51	0.81	374,544	1,270	21.40	21.55	131,127	9,900	10,725	2,000	269	157,400	179			38,297		6,900	128
2025-12-02	T	AFN	21.04	21.13	20.37	20.70	-0.11	235,438	1,445	20.60	20.82	149,984	13,100	10,076	1,700	101	15,200	100			27,224		6,700	88
2025-12-01	T	AFN	21.95	22.22	20.68	20.81	-1.33	362,826	2,050	20.74	21.15	212,378	23,010	19,224	13,500	746	20,300	2,300			35,631		12,400	340
2025-11-28	T	AFN	22.08	22.50	21.98	22.14	0.09	200,532	1,033	22.08	22.20	130,678	7,498	8,988	4,500	355	12,800	1,625			14,538		8,900	257
2025-11-27	T	AFN	22.30	22.70	21.92	22.05	-0.11	110,916	704	22.02	22.32	53,475	10,300	5,900	3,094	509	3,200	900			19,692		3,200	46
2025-11-26	T	AFN	21.75	22.44	21.37	22.16	0.39	314,802	1,838	22.00	22.17	194,422	30,100	11,863	3,300	1,041	13,100	6,699			30,828		4,900	224
2025-11-25	T	AFN	20.30	22.42	20.30	21.77	1.47	480,512	3,163	21.71	21.89	270,815	26,591	22,369	9,700	2,721	54,300	13,475			42,044		9,400	523
2025-11-24	T	AFN	19.77	20.90	19.65	20.30	0.77	542,818	3,233	20.25	20.50	310,640	29,540	18,371	7,300	1,320	43,700	2,800			62,224		23,700	337
2025-11-21	T	AFN	18.00	19.92	17.93	19.53	1.44	648,805	3,683	19.50	19.69	364,048	26,516	26,408	13,200	931	94,400	16,996			56,822		20,200	392
2025-11-20	T	AFN	19.17	19.47	18.07	18.09	-0.92	555,384	3,168	18.08	18.65	387,272	20,103	11,664	10,300	2,456	66,674	10,370			19,890		15,600	326
2025-11-19	T	AFN	19.83	20.00	18.80	19.01	-0.78	379,384	2,501	18.97	19.09	214,773	19,215	11,818	9,200	1,939	45,300	7,500			44,551		12,000	180
2025-11-18	T	AFN	20.70	20.92	19.61	19.79	-0.59	583,777	3,717	19.76	20.01	391,397	24,642	12,949	10,000	269	59,800	6,000			34,629		18,000	26
2025-11-17	T	AFN	19.57	21.59	19.52	20.38	0.96	1,090,894	5,903	20.29	20.55	677,472	56,240	24,855	49,900	3,681	95,400	11,088			98,921		21,600	304
2025-11-14	T	AFN	31.86	31.86	18.52	19.42	-13.03	3,275,992	15,505	19.40	20.50	2,050,503	220,086	127,485	44,700	12,323	278,800	70,922			254,258		49,500	1,559
2025-11-13	T	AFN	32.79	33.00	32.31	32.45	-0.64	75,977	655	32.25	32.55	41,012	7,200	3,700	4,600	206	7,800	1,100			5,232		2,200	56
2025-11-12	T	AFN	32.02	33.28	32.02	33.09	0.90	66,332	568	32.89	33.36	31,641	3,201	8,807	2,800	610	5,800	200			8,867		2,900	2
2025-11-11	T	AFN	31.73	32.28	31.62	32.19	0.46	93,421	706	31.90	32.40	51,062	4,600	10,760	2,200	776	7,300	600			8,998		3,300	100
2025-11-10	T	AFN	32.91	32.91	31.54	31.73	-0.58	100,935	911	31.65	32.15	43,671	9,900	5,611	4,700	757	10,700	2,700			15,891		800	290
2025-11-07	T	AFN	33.21	33.21	32.05	32.31	-0.95	109,500	875	32.29	32.55	66,170	6,251	5,927	2,200	1,494	7,600	900			12,106		2,000	45
2025-11-06	T	AFN	34.49	34.49	33.24	33.26	-1.23	109,248	863	33.25	33.50	57,263	10,500	2,617	2,900	505	13,900	2,300			11,146		1,300	50
2025-11-05	T	AFN	34.95	35.46	34.45	34.49	-0.15	68,694	544	34.31	34.80	30,641	4,002	6,388	4,200	479	8,600	1,205			5,291		1,000	118
2025-11-04	T	AFN	35.49	35.89	34.60	34.64	-1.45	83,287	636	34.60	34.96	51,911	3,413	3,869	700	186	5,600	425			12,357		700
2025-11-03	T	AFN	35.52	36.27	35.13	36.09	0.01	122,876	942	36.00	36.25	68,533	2,700	6,809	4,200	104	16,100	2,900			10,301		1,500	75
2025-10-31	T	AFN	35.62	36.26	35.39	36.08	0.49	70,257	602	35.82	36.30	30,137	5,800	6,323	600	282	5,500	1,200			5,487		2,100	10
2025-10-30	T	AFN	35.37	36.86	35.07	35.59	0.28	201,783	1,318	35.35	35.69	104,783	10,101	19,631	2,500	742	20,000	4,291			25,989		2,000	47
2025-10-29	T	AFN	35.54	35.90	35.11	35.31	-0.26	147,559	829	35.10	35.45	86,754	7,903	6,184	3,300	722	19,000	1,700			13,324		2,200	175
2025-10-28	T	AFN	35.71	36.09	35.16	35.57	-0.53	126,130	825	35.44	35.68	71,780	5,302	13,400	2,100	346	11,200	4,000			10,554		1,300	51
2025-10-27	T	AFN	36.15	36.25	35.64	36.10	-0.16	163,045	740	35.88	36.22	44,541	61,400	4,260	3,717	561	9,300	2,308			25,283		3,600	421
2025-10-24	T	AFN	36.50	36.55	35.93	36.26	0.08	140,597	1,002	36.08	36.44	99,546	9,080	6,318	3,700	300	5,500	1,500			7,477		2,000	165
2025-10-23	T	AFN	35.92	36.31	35.29	36.18	0.30	184,158	1,132	35.98	36.37	136,328	7,470	7,001	5,300	910	7,600	1,800			11,288		1,100	92
2025-10-22	T	AFN	35.62	36.02	34.75	35.88	0.27	206,398	1,446	35.80	36.03	137,248	6,200	18,966	5,600	895	16,200	2,200			8,228		6,600	75
2025-10-21	T	AFN	34.41	35.72	33.91	35.61	1.36	309,622	1,660	35.21	35.77	213,286	13,600	28,753	3,900	1,013	20,700	1,100			11,839		7,500	36
2025-10-20	T	AFN	34.02	34.36	33.87	34.25	0.25	143,176	848	34.11	34.38	64,167	2,975	7,821	2,309	865	15,500	32,745			10,615		2,600	76
2025-10-17	T	AFN	34.29	34.48	34.00	34.00	-0.48	92,684	731	34.00	34.06	51,941	2,500	4,656	1,611	307	7,900	1,700			13,691		1,300	158
2025-10-16	T	AFN	34.77	35.00	34.17	34.48	-0.47	253,866	1,471	34.32	34.61	129,625	36,405	7,981	3,101	985	29,700	4,955			24,723		3,400	107
2025-10-15	T	AFN	35.22	35.68	34.79	34.95	-0.31	73,449	654	34.87	35.80	33,215	4,701	7,117	1,500	871	5,000	700			12,304		3,000	56
2025-10-14	T	AFN	35.15	35.67	34.93	35.26	-0.07	127,914	835	35.06	35.41	62,123	3,807	8,025	2,818	243	6,500	1,210		26,800	7,600		2,100	102
2025-10-10	T	AFN	36.00	36.19	34.90	35.33	-0.61	114,359	907	35.08	35.42	61,402	8,102	11,723	511	443	6,000	211			16,909		900	166
2025-10-09	T	AFN	36.90	36.91	35.84	35.94	-1.07	66,071	569	35.82	36.26	44,839	2,700	2,723	1,000	589	5,400				4,068		900	94
2025-10-08	T	AFN	36.59	37.12	36.33	37.01	0.51	76,356	618	36.90	37.11	41,836	3,400	5,500	1,400	392	5,800	1,500			9,763		900	99
2025-10-07	T	AFN	37.60	37.70	36.27	36.50	-1.23	120,985	947	36.46	36.65	59,518	5,800	6,200	2,415	565	6,900	1,915			22,897		1,500	160
2025-10-06	T	AFN	37.51	38.14	37.22	37.73	0.28	92,101	663	37.54	37.83	52,525	4,800	9,119	1,000	224	4,600	1,000			9,789		2,100	215
2025-10-03	T	AFN	37.01	37.57	36.90	37.45	0.56	132,758	897	37.21	37.53	60,248	5,807	15,689	1,523	1,067	20,085	2,700			17,303		1,500	462
2025-10-02	T	AFN	36.48	37.03	36.31	36.89	0.46	165,832	1,045	36.80	37.00	84,307	6,309	11,589	1,816	1,046	16,300	4,900			26,136		2,400	245
2025-10-01	T	AFN	36.22	36.61	36.01	36.43	0.06	136,412	933	36.26	36.60	75,294	15,400	4,898	3,100	130	9,800	2,300			9,239		1,800	50
2025-09-30	T	AFN	35.91	36.52	35.75	36.37	-0.11	132,334	1,068	36.25	36.65	69,145	14,630	12,200	4,908	729	9,900	500			8,977		1,500	25
2025-09-29	T	AFN	36.54	36.55	36.15	36.48	-0.17	50,373	498	36.36	36.60	20,560	3,500	5,510	1,200	351	2,000	204			11,874		700	117
2025-09-26	T	AFN	36.45	36.81	35.79	36.65	0.24	69,390	644	36.38	36.82	41,202	1,001	3,405	1,800	452	4,700	1,120			6,325		1,400	176
2025-09-25	T	AFN	36.71	36.79	36.16	36.41	-0.42	88,347	774	36.23	36.57	51,634	1,704	4,422	700	475	3,785	546			14,182		1,800	242
2025-09-24	T	AFN	37.44	37.65	36.68	36.83	-0.44	89,595	938	36.74	36.97	42,469	5,451	5,883	2,800	92	12,400	2,255			10,203		1,100	1
2025-09-23	T	AFN	37.99	38.00	36.55	37.27	-0.56	173,485	1,347	37.01	37.37	96,225	6,310	16,876	4,700	802	8,400	4,600			20,150		3,900	169
2025-09-22	T	AFN	38.00	38.03	37.55	37.83	-0.17	80,108	735	37.80	38.07	42,747	5,800	4,034	1,700	340	5,900	1,000			14,125		400	50
2025-09-19	T	AFN	38.82	38.94	37.75	38.00	-0.70	154,047	976	37.86	38.25	92,013	4,200	8,787	1,708	485	15,400	600			21,447		1,900	1
2025-09-18	T	AFN	38.55	38.905	38.44	38.70	0.30	48,475	469	38.62	38.80	25,682	2,100	2,499	1,900	196	2,100	1,104			5,153		300	92
2025-09-17	T	AFN	39.67	39.67	38.31	38.40	-1.01	75,073	623	38.35	38.48	33,166	7,300	7,849	1,500	158	8,700	1,244			7,190		1,500	222
2025-09-16	T	AFN	39.18	39.74	39.13	39.41	0.26	75,212	608	39.26	39.65	33,623	1,700	8,653	908	575	4,200	1,402			14,512		800	255
2025-09-15	T	AFN	38.41	39.26	38.25	39.15	0.68	102,814	696	39.00	39.40	60,519	3,200	8,541	4,000	216	6,300	1,064			11,903		2,000	218
2025-09-12	T	AFN	38.78	38.90	38.09	38.47	-0.76	111,534	873	38.40	38.59	60,479	2,757	6,044	2,600	363	13,900	1,200			14,726		900	243
2025-09-11	T	AFN	38.77	39.53	38.77	39.23	0.26	98,708	522	39.04	39.40	61,530	1,300	9,092	3,000	280	10,900	382			5,027		2,100	442
2025-09-10	T	AFN	40.05	40.05	38.87	38.97	-1.07	100,862	729	38.75	39.08	50,869	1,500	13,721	2,406	250	17,400	2,758			6,740		1,500	362
2025-09-09	T	AFN	41.27	41.27	39.93	40.04	-0.96	84,367	681	39.91	40.20	44,914	1,600	5,211	2,400	239	3,800	1,100			18,699		1,000	3
2025-09-08	T	AFN	40.97	41.03	40.50	41.00	-0.08	71,479	524	40.73	41.00	32,450	3,400	11,130	1,800	161	3,300	1,543			13,265		1,200
2025-09-05	T	AFN	41.24	41.41	40.50	41.08	0.24	125,023	918	40.89	41.31	71,254	400	6,611	2,307	407	9,100	4,604			14,370		1,100	222