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
2025-07-18	T	AIDX	1.47	1.47	1.42	1.44	0.02	349,956	564	1.42	1.44	145,454	80,500	15,500	7,100	27,347	45,800	8,200			3,671		10,200	1,442
2025-07-17	T	AIDX	1.52	1.52	1.41	1.42	-0.09	759,173	969	1.41	1.45	462,435	122,396	22,500	24,900	29,850	65,337	3,950			10,169		13,200	1,420
2025-07-16	T	AIDX	1.50	1.54	1.47	1.51	0.05	1,038,697	1,221	1.50	1.51	518,716	192,500	44,200	19,000	32,505	105,400	14,300			58,583		25,300	271
2025-07-15	T	AIDX	1.47	1.49	1.42	1.46	-0.01	650,998	1,141	1.41	1.49	302,352	92,999	39,300	51,000	26,976	68,900	28,300			17,026		19,200	600
2025-07-14	T	AIDX	1.38	1.47	1.38	1.47	0.09	1,081,317	1,109	1.42	1.47	414,227	228,622	38,400	41,300	27,929	157,190	10,700			105,459		32,900	45
2025-07-11	T	AIDX	1.40	1.40	1.35	1.38	-0.03	508,129	854	1.37	1.40	165,039	64,321	24,900	29,700	13,544	174,900	7,000			12,104		10,300	400
2025-07-10	T	AIDX	1.39	1.41	1.35	1.41	0.01	438,079	542	1.39	1.41	222,916	82,700	28,374	4,200	16,108	34,500	4,300			23,657		12,100	952
2025-07-09	T	AIDX	1.41	1.45	1.37	1.40	-0.01	761,773	1,225	1.38	1.40	388,245	152,100	17,800	14,000	14,650	128,700	12,010			11,774		15,000	1,203
2025-07-08	T	AIDX	1.31	1.42	1.31	1.41	0.09	1,603,482	1,914	1.40	1.41	599,756	576,038	24,600	60,100	51,650	196,700	51,300			10,757		24,600	1,450
2025-07-07	T	AIDX	1.31	1.38	1.30	1.32		930,194	943	1.31	1.32	303,787	184,700	400	20,800	36,330	297,153	16,600			28,959		12,600	100
2025-07-04	T	AIDX	1.33	1.36	1.29	1.32	0.01	448,980	818	1.30	1.32	157,227	141,300	25,830	4,200	21,536	73,600	7,100			2,924		12,200	468
2025-07-03	T	AIDX	1.38	1.38	1.30	1.31	-0.06	769,788	1,010	1.30	1.32	288,044	245,800	1,800	15,600	18,844	129,200	14,185			17,420		14,600	20
2025-07-02	T	AIDX	1.32	1.40	1.32	1.37	0.07	868,227	1,603	1.34	1.38	348,523	212,460	26,800	27,300	24,819	153,312	31,600			25,335		9,800	401
2025-06-30	T	AIDX	1.37	1.37	1.30	1.30	-0.08	547,740	1,486	1.30	1.32	192,318	223,400	11,400	4,200	14,100	77,971	7,200			3,206		12,200	303
2025-06-27	T	AIDX	1.29	1.40	1.26	1.38	0.09	2,203,641	2,891	1.36	1.40	729,180	265,233	84,550	65,200	97,715	837,865	66,300			11,104		31,400	2,314
2025-06-26	T	AIDX	1.32	1.34	1.28	1.29	-0.01	885,640	1,322	1.27	1.29	310,120	178,400	36,700	62,000	39,867	104,000	48,600			74,097		15,600	200
2025-06-25	T	AIDX	1.31	1.36	1.225	1.30	0.01	1,333,644	2,460	1.28	1.31	474,188	216,543	77,600	75,200	42,425	230,100	56,300			67,064		18,400	2,880
2025-06-24	T	AIDX	1.27	1.32	1.22	1.29	0.06	1,160,496	1,612	1.28	1.30	361,523	151,300	60,050	62,900	27,761	172,500	27,700			269,253		8,200	490
2025-06-23	T	AIDX	1.27	1.30	1.21	1.23	-0.05	587,324	1,326	1.22	1.28	171,260	137,154	33,080	56,100	25,100	96,300	17,100			14,188		7,900	63
2025-06-20	T	AIDX	1.30	1.30	1.25	1.28		560,645	705	1.26	1.28	223,028	176,100	31,300	18,300	19,700	50,400	12,500			16,046		6,800	604
2025-06-19	T	AIDX	1.31	1.31	1.27	1.28		257,307	489	1.28	1.30	94,819	30,800	33,680	14,100	3,600	25,600	17,600			20,486		8,800	254
2025-06-18	T	AIDX	1.33	1.33	1.28	1.28	-0.04	742,136	1,542	1.28	1.31	255,429	210,505	46,100	26,800	18,190	116,100	22,500			9,391		15,100	1,402
2025-06-17	T	AIDX	1.36	1.36	1.31	1.32	-0.04	399,094	858	1.31	1.32	162,587	129,800	22,900	5,000	6,762	36,900	6,725			2,518		4,800	2
2025-06-16	T	AIDX	1.38	1.39	1.32	1.36	0.01	249,447	800	1.34	1.36	146,601	42,700	16,720	1,900	5,150	15,300	4,400			3,179		1,400	205
2025-06-13	T	AIDX	1.30	1.38	1.275	1.35	0.07	1,085,566	2,059	1.34	1.38	441,240	239,500	46,779	63,800	37,890	147,100	33,600			24,336		5,300	2,237
2025-06-12	T	AIDX	1.37	1.38	1.27	1.28	-0.10	1,443,594	1,846	1.27	1.38	723,091	375,800	68,100	31,200	37,415	103,700	41,200			12,240		19,200	4,093
2025-06-11	T	AIDX	1.38	1.40	1.36	1.38	0.02	455,279	733	1.37	1.39	199,770	59,900	61,400	4,900	15,000	66,900	8,600			5,686		21,600	58
2025-06-10	T	AIDX	1.35	1.36	1.33	1.36	0.02	321,669	510	1.34	1.36	162,591	30,500	5,500	7,700	5,796	83,800	10,100			2,909		5,000	96
2025-06-09	T	AIDX	1.38	1.38	1.34	1.34	-0.01	125,946	295	1.34	1.37	45,277	24,600	6,100	7,100	7,900	16,100	6,800			1,009		10,200	280
2025-06-06	T	AIDX	1.35	1.38	1.35	1.35		282,037	563	1.35	1.37	108,735	53,300	6,600	12,200	12,559	49,000	7,300			4,698		22,300	348
2025-06-05	T	AIDX	1.34	1.39	1.335	1.35		547,023	865	1.35	1.38	123,313	178,700	29,600	14,300	35,798	116,005	21,900			4,344		9,300	3,017
2025-06-04	T	AIDX	1.38	1.39	1.34	1.35	-0.01	289,860	615	1.34	1.36	126,108	61,300	14,300	7,600	16,396	33,800	7,600			4,274		14,800	16
2025-06-03	T	AIDX	1.34	1.39	1.33	1.36	0.01	326,640	592	1.35	1.38	103,624	58,200	13,500	9,200	10,746	92,400	10,700			11,398		10,100	1,100
2025-06-02	T	AIDX	1.35	1.39	1.35	1.35		233,850	828	1.35	1.39	64,338	56,100	25,400	21,800	4,000	26,500	8,800			16,349		7,100	1
2025-05-30	T	AIDX	1.40	1.40	1.34	1.35	-0.03	552,148	788	1.34	1.39	212,607	81,700	19,300	3,600	2,850	193,100	9,800			11,477		9,800	2,602
2025-05-29	T	AIDX	1.40	1.40	1.38	1.38	0.01	216,784	312	1.38	1.40	103,981	29,600	15,700	8,600	8,925	18,000	22,600			690		3,200	4,216
2025-05-28	T	AIDX	1.39	1.40	1.36	1.37	-0.01	349,736	521	1.37	1.39	92,584	90,200	10,600	14,000	20,200	85,800	16,100			10,091		3,200	79
2025-05-27	T	AIDX	1.41	1.42	1.37	1.38		440,209	859	1.38	1.42	241,041	74,600	20,901	10,300	9,300	42,476	12,000			14,210		6,900	400
2025-05-26	T	AIDX	1.40	1.43	1.38	1.38		323,983	615	1.38	1.39	157,209	46,400	31,300	7,900	14,800	36,500	12,000			7,723		6,300	26
2025-05-23	T	AIDX	1.40	1.41	1.38	1.38	-0.02	305,395	765	1.38	1.40	135,980	40,000	6,700	28,000	12,225	28,141	10,400			23,359		7,200	673
2025-05-22	T	AIDX	1.40	1.425	1.36	1.40	0.02	488,705	1,056	1.39	1.42	157,547	183,000	7,200	16,400	18,143	36,600	24,300			29,538		4,500	215
2025-05-21	T	AIDX	1.42	1.44	1.36	1.38	-0.06	788,961	1,070	1.38	1.43	472,662	110,100	31,100	14,700	11,670	76,500	21,700			26,362		8,700	1
2025-05-20	T	AIDX	1.49	1.54	1.43	1.44	-0.04	488,051	635	1.44	1.48	210,530	140,402	9,400	16,900	5,960	50,723	19,500			23,934		2,100	451
2025-05-16	T	AIDX	1.50	1.53	1.465	1.48	-0.04	377,785	859	1.47	1.49	167,368	76,300	18,000	17,500	12,377	38,100	12,300			17,952		9,800	54
2025-05-15	T	AIDX	1.51	1.55	1.46	1.52		521,395	1,130	1.49	1.55	195,246	117,902	14,900	18,300	29,502	70,400	25,600			31,578		6,500	423
2025-05-14	T	AIDX	1.65	1.65	1.495	1.52	-0.11	822,041	1,335	1.50	1.52	426,660	111,800	55,400	10,200	16,150	129,829	14,900			36,071		9,300	165
2025-05-13	T	AIDX	1.52	1.665	1.51	1.63	0.12	1,922,856	2,455	1.61	1.63	994,439	334,600	84,600	44,900	52,271	257,280	55,273			52,115		12,200	2,843
2025-05-12	T	AIDX	1.52	1.55	1.49	1.51	0.05	807,118	1,574	1.51	1.52	372,401	216,694	32,500	14,300	14,880	69,500	18,800			44,327		8,300	1,901
2025-05-09	T	AIDX	1.49	1.52	1.46	1.46		422,227	726	1.45	1.47	176,920	109,601	13,702	13,800	14,331	41,700	12,100			18,669		13,500	303
2025-05-08	T	AIDX	1.43	1.48	1.41	1.46	0.06	618,142	930	1.45	1.47	271,569	145,501	39,600	10,700	15,509	80,100	20,000			25,708		3,100	35
2025-05-07	T	AIDX	1.46	1.48	1.40	1.40	-0.01	91,624	244	1.40	1.41	47,373	18,826	4,400	2,400	1,880	5,500	2,200			6,503		500	1
2025-05-06	T	AIDX	1.44	1.49	1.405	1.41	-0.03	273,801	614	1.40	1.43	137,731	44,550	15,400	10,400	6,747	26,200	9,600			16,145		3,600	81
2025-05-05	T	AIDX	1.46	1.50	1.44	1.44	-0.01	213,451	607	1.44	1.46	68,407	40,300	9,200	12,800	13,796	33,100	13,200			16,572		2,700	600
2025-05-02	T	AIDX	1.50	1.50	1.42	1.45		314,286	852	1.44	1.45	103,450	83,100	10,200	10,200	8,451	56,800	17,900			11,268		5,800	6
2025-05-01	T	AIDX	1.48	1.50	1.43	1.45	-0.03	280,836	582	1.43	1.48	130,922	59,000	6,300	8,100	9,570	35,000	19,605			8,424		400
2025-04-30	T	AIDX	1.50	1.51	1.435	1.48	-0.02	389,674	730	1.45	1.48	148,145	110,900	12,500	8,200	13,535	63,200	15,700			11,715			901
2025-04-29	T	AIDX	1.51	1.54	1.475	1.50	0.02	486,711	1,062	1.49	1.50	190,443	73,900	23,000	13,300	17,605	120,700	33,000			11,635		800	345
2025-04-28	T	AIDX	1.54	1.575	1.46	1.48	0.02	1,016,059	1,130	1.47	1.50	463,521	234,642	43,900	24,100	50,140	136,300	25,600			13,447		3,200	475
2025-04-25	T	AIDX	1.52	1.54	1.43	1.46	-0.01	824,955	1,326	1.45	1.47	344,422	112,800	56,000	29,400	52,253	160,402	37,800			20,409		300	1,000
2025-04-24	T	AIDX	1.34	1.53	1.33	1.47	0.14	1,667,604	2,123	1.45	1.53	868,263	216,500	60,600	40,600	40,095	308,616	54,586			51,413		1,500	346
2025-04-23	T	AIDX	1.31	1.36	1.30	1.34	0.05	334,317	600	1.32	1.36	199,673	33,400	4,300	10,100	8,978	31,450	30,900			7,143		1,800	730
2025-04-22	T	AIDX	1.34	1.34	1.27	1.29	0.01	358,860	462	1.27	1.29	131,038	83,812	16,300	3,000	7,700	91,900	10,700			7,898		1,000	1
2025-04-21	T	AIDX	1.32	1.39	1.26	1.28	-0.06	285,850	467	1.28	1.31	95,315	15,829	6,300	2,800	6,710	137,200	9,700			8,417		600