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
2026-07-13	T	AIDX	0.75	0.77	0.74	0.76		417,585	211	0.74	0.76	145,116	196,200	5,500	19,000	488	6,500	3,000			15,826		23,500
2026-07-10	T	AIDX	0.78	0.79	0.75	0.76	-0.005	300,811	217	0.75	0.79	44,938	73,500	4,500	84,500	360	39,295	16,500			15,961		20,000
2026-07-09	T	AIDX	0.76	0.80	0.76	0.76		398,858	259	0.75	0.80	183,597	66,000	18,000	21,500	4	50,500	4,000			10,343		38,000	794
2026-07-08	T	AIDX	0.76	0.78	0.75	0.76		410,982	240	0.75	0.77	164,081	33,400	23,000	96,500	326	52,000	1,000			22,452		12,000	3,600
2026-07-07	T	AIDX	0.76	0.79	0.76	0.76	-0.025	206,926	199	0.76	0.79	84,442	44,800	7,500	9,500	77	8,500	2,000			5,147		32,000	5,469
2026-07-06	T	AIDX	0.77	0.79	0.76	0.79	0.025	395,069	292	0.77	0.79	154,085	30,500	16,500	58,000	200	69,500	6,000			20,695		26,500	375
2026-07-03	T	AIDX	0.76	0.79	0.75	0.765	-0.005	239,527	146	0.76	0.79	115,725	12,966	2,000	68,500	112	15,000	1,500			11,244		6,500	5
2026-07-02	T	AIDX	0.75	0.78	0.75	0.77	0.01	200,970	213	0.76	0.79	84,407	20,500	9,000	29,500	228	6,500	13,500			12,572		21,000
2026-06-30	T	AIDX	0.75	0.79	0.75	0.76	-0.01	158,606	165	0.75	0.78	42,472	27,837	3,000	36,500	200	6,000	6,000			15,986		15,000	435
2026-06-29	T	AIDX	0.78	0.78	0.73	0.77	-0.02	741,232	384	0.77	0.78	173,371	188,300	27,000	243,000	497	36,732	30,500			8,864		25,500	1,405
2026-06-26	T	AIDX	0.79	0.825	0.76	0.78		681,124	401	0.78	0.80	273,498	117,500	26,500	156,000	405	32,000	23,342			5,862		37,000	4,215
2026-06-25	T	AIDX	0.80	0.81	0.77	0.77	-0.01	225,070	152	0.77	0.79	116,988	40,500		49,500	450	9,500	2,041			3,919			100
2026-06-24	T	AIDX	0.80	0.80	0.78	0.78	-0.02	298,898	175	0.78	0.79	156,314	13,446	500	67,000	464	20,500	8,288			3,009		27,000	310
2026-06-23	T	AIDX	0.78	0.83	0.78	0.78	-0.01	323,677	197	0.78	0.80	159,120	42,000	12,500	63,000	2,100	5,000	9,369			12,117		15,000	568
2026-06-22	T	AIDX	0.81	0.83	0.78	0.78	-0.02	709,048	424	0.78	0.83	269,402	139,600	30,000	105,500	23	121,000	7,303			7,852		21,000	3,585
2026-06-19	T	AIDX	0.82	0.84	0.80	0.81	-0.02	703,015	322	0.80	0.83	424,026	54,700	19,500	131,000	603	32,000	15,500			6,342		14,500	528
2026-06-18	T	AIDX	0.84	0.88	0.82	0.83	-0.01	906,309	337	0.83	0.85	509,755	159,946	24,384	128,500	1,096	48,000	5,768			4,105		14,000	6,865
2026-06-17	T	AIDX	0.84	0.89	0.83	0.84		1,124,735	409	0.83	0.85	542,650	217,268	22,697	125,500	1,110	87,000	34,320			6,417		69,000	4,285
2026-06-16	T	AIDX	0.82	0.85	0.80	0.84		965,664	525	0.82	0.87	423,715	176,856	10,000	196,500		74,000	34,000			2,147		42,000	1,400
2026-06-15	T	AIDX	0.83	0.84	0.81	0.84	0.03	472,804	397	0.81	0.84	207,788	64,000	31,501	66,500	30	37,000	33,252			5,536		21,000	150
2026-06-12	T	AIDX	0.84	0.84	0.80	0.81	-0.03	655,214	431	0.80	0.83	149,046	182,372	55,000	114,500	249	37,500	84,500			9,218		11,000	6,550
2026-06-11	T	AIDX	0.85	0.85	0.81	0.84	0.015	836,070	343	0.83	0.86	315,319	125,700	42,000	269,500	760	26,000	20,000			3,689		18,500	500
2026-06-10	T	AIDX	0.85	0.87	0.82	0.82	-0.05	1,282,268	709	0.81	0.86	479,528	418,000	32,500	198,500	2,332	43,700	21,500			18,787		24,000	2,800
2026-06-09	T	AIDX	0.89	0.89	0.83	0.87		786,578	550	0.84	0.89	323,647	195,211	49,500	94,500	1,025	49,401	12,500			5,919		47,000	133
2026-06-08	T	AIDX	0.87	0.89	0.87	0.87		519,265	336	0.87	0.89	188,189	29,510	2,500	134,500	310	95,500	27,000			7,678		29,500	100
2026-06-05	T	AIDX	0.90	0.90	0.87	0.87	-0.03	814,307	650	0.87	0.90	344,441	113,984	33,000	159,500	11,000	105,000	24,500			5,697		9,000
2026-06-04	T	AIDX	0.89	0.90	0.89	0.90		1,198,727	533	0.88	0.90	785,682	44,586	50,000	167,500	829	18,500	68,000			9,102		45,500	711
2026-06-03	T	AIDX	0.93	0.94	0.89	0.90	-0.05	1,016,978	575	0.88	0.90	546,887	146,498	1,000	163,500	3,184	100,300	4,000			3,933		36,000	100
2026-06-02	T	AIDX	0.94	0.96	0.93	0.95		1,077,225	723	0.93	0.95	631,163	133,988	12,000	174,500	718	28,000	29,000			11,869		43,000	2,850
2026-06-01	T	AIDX	0.91	0.95	0.91	0.95	0.05	1,545,476	857	0.93	0.95	920,893	115,792	18,000	279,000	1,454	111,000	46,000			8,689		32,500	1,068
2026-05-29	T	AIDX	0.90	0.91	0.89	0.90		690,956	411	0.89	0.91	632,844	11,150	500	12,500	812	3,500	6,500			7,158		7,000	1,000
2026-05-28	T	AIDX	0.87	0.91	0.87	0.90	0.03	2,145,134	834	0.88	0.91	1,780,497	136,000	12,500	127,500	440	33,500	15,000			16,689		13,000	100
2026-05-27	T	AIDX	0.91	0.91	0.87	0.87	-0.03	296,103	232	0.87	0.90	139,436	18,000	6,000	43,000	510	24,151	46,500			4,339		8,000	1,505
2026-05-26	T	AIDX	0.92	0.92	0.88	0.91		331,078	274	0.89	0.92	88,635	80,520	8,000	58,500	2,570	61,000	21,000			4,186			2,118
2026-05-25	T	AIDX	0.88	0.92	0.88	0.91	0.03	657,533	339	0.90	0.91	369,488	69,788	31,000	51,500	418	97,500	15,500			4,872		13,000	1,191
2026-05-22	T	AIDX	0.87	0.90	0.86	0.88	0.01	391,880	312	0.87	0.90	184,961	45,000	11,500	83,000	4,874	10,000	23,000			7,109		11,000	1,575
2026-05-21	T	AIDX	0.84	0.89	0.83	0.87	0.03	469,298	359	0.86	0.89	221,576	72,800	14,000	74,500	5,755	31,500	13,500			4,717		25,500	2,658
2026-05-20	T	AIDX	0.84	0.87	0.83	0.84	0.01	756,836	299	0.83	0.85	531,247	50,300	7,000	63,000	1,179	73,000	18,500			2,705		2,500	3,000
2026-05-19	T	AIDX	0.88	0.88	0.78	0.83	-0.05	881,857	663	0.83	0.88	242,600	353,100	32,200	94,500	21,741	87,085	24,000			6,578		14,500	2,030
2026-05-15	T	AIDX	0.93	0.93	0.88	0.88	-0.02	255,785	302	0.87	0.90	129,612	31,852	15,500	31,500	480	16,500	15,000			3,109		5,000	2,752
2026-05-14	T	AIDX	0.89	0.92	0.87	0.92	0.02	337,471	308	0.88	0.93	148,454	57,000	3,500	50,000	6,521	22,500	27,100			3,779		16,000	233
2026-05-13	T	AIDX	0.92	0.92	0.88	0.90	-0.01	261,626	247	0.89	0.90	119,538	52,500	12,500	47,500	1,200	11,000	8,000			2,541		2,500	1,007
2026-05-12	T	AIDX	0.90	0.92	0.88	0.92	0.03	426,409	360	0.90	0.92	201,556	60,502	9,500	35,000	7,298	69,000	15,000			4,042		22,000	200
2026-05-11	T	AIDX	0.98	0.98	0.89	0.89	-0.07	1,214,870	908	0.89	0.90	624,583	141,000	20,500	224,000	6,524	54,500	40,000			9,606		75,000	2,100
2026-05-08	T	AIDX	0.97	0.97	0.91	0.96	0.01	1,243,235	890	0.94	0.96	607,633	156,442	19,500	255,000	10,115	77,500	46,550			11,708		41,500	8,500
2026-05-07	T	AIDX	0.98	1.00	0.93	0.95	-0.02	1,149,366	645	0.95	0.97	588,453	217,956	13,000	204,000	7,836	43,000	41,500			5,690		16,000	4,614
2026-05-06	T	AIDX	0.95	0.99	0.95	0.97	0.02	665,343	433	0.95	0.97	252,238	88,580	7,500	233,500	3,091	22,000	38,000			3,800		9,500	2,350
2026-05-05	T	AIDX	0.96	1.01	0.95	0.96		955,752	552	0.94	1.00	552,547	130,501	24,500	101,500	1,556	62,000	51,500			5,354		18,500	1,500
2026-05-04	T	AIDX	0.96	1.02	0.94	0.96	0.01	1,161,329	722	0.96	0.99	546,784	157,500	44,500	132,000	16,014	147,500	43,500			7,187		57,000	2,622
2026-05-01	T	AIDX	0.95	0.975	0.935	0.95		248,142	229	0.93	0.97	122,929	24,500	1,500	25,500	295	24,500	32,300			3,144		9,000	298
2026-04-30	T	AIDX	0.94	0.95	0.91	0.95	0.02	367,163	258	0.92	0.95	200,333	67,040	9,500	40,000	1,188	15,000	8,000			4,412		19,500	1,024
2026-04-29	T	AIDX	0.92	0.94	0.90	0.93	0.01	693,530	337	0.90	0.93	448,600	70,908	12,000	96,500	471	22,500	10,000			1,867		27,500	228
2026-04-28	T	AIDX	1.00	1.00	0.92	0.92	-0.045	1,005,214	503	0.91	0.94	559,621	158,288	24,000	105,500	200	90,500	35,422			6,347		22,000	778
2026-04-27	T	AIDX	0.97	1.04	0.96	0.965	0.01	1,354,473	880	0.96	1.00	578,182	329,601	34,500	117,000	4,100	167,300	41,500			12,786		45,000	6,545
2026-04-24	T	AIDX	0.90	1.00	0.89	0.96	0.06	2,487,133	1,383	0.92	0.96	1,031,378	402,976	92,450	443,000	1,713	176,500	119,310			86,354		73,500	17,300
2026-04-23	T	AIDX	0.90	0.90	0.85	0.895	-0.005	629,423	436	0.88	0.90	379,593	73,500		87,000	200	26,000	29,000			7,319		16,000	3,002
2026-04-22	T	AIDX	0.90	0.92	0.87	0.90		434,233	337	0.86	0.90	267,623	47,500	4,000	51,000	650	6,475	24,000			7,664		18,000	1,053
2026-04-21	T	AIDX	0.91	0.92	0.86	0.90		719,066	505	0.88	0.90	295,212	154,200	13,500	114,000	452	40,000	28,500			6,988		54,500	4,855
2026-04-20	T	AIDX	0.89	0.91	0.85	0.90	0.015	633,876	324	0.87	0.90	300,697	150,850	14,500	34,500	350	79,000	15,000			4,015		31,000	1,004
2026-04-17	T	AIDX	0.89	0.93	0.87	0.885	0.005	896,354	483	0.87	0.89	433,154	174,150	16,500	80,500	117	104,500	10,500			6,863		61,000	515
2026-04-16	T	AIDX	0.88	0.89	0.83	0.88		727,080	399	0.86	0.89	294,629	189,000	6,000	89,500	960	84,000	37,500			4,650		12,500	1,101
2026-04-15	T	AIDX	0.85	0.89	0.83	0.88	0.05	917,486	510	0.87	0.88	477,739	146,806	11,500	57,000		163,150	19,500			6,093		22,500	4,800