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-CSE ATS	X-CXC	H-CX2	D-CXD	L-LiquidNet	M-MatchNOW	I-Instinet	Y-Lynx	S-CS2
2026-09-04	V	ALGR	0.57	0.60	0.57	0.58	0.01	126,019	79	0.57	0.59	72,904	20,404		10,500			6,000			1,144		14,500
2026-09-03	V	ALGR	0.58	0.59	0.56	0.57	-0.02	212,115	148	0.56	0.57	114,200	37,740	1,000	29,500		2,001	10,500			554		15,000
2026-09-02	V	ALGR	0.60	0.60	0.58	0.59	-0.01	128,317	85	0.57	0.59	82,042	15,088	1,000		300		9,500			12,702		7,500
2026-09-01	V	ALGR	0.63	0.63	0.59	0.59	-0.04	183,436	152	0.59	0.60	108,874	22,170	3,500	20,000		4,501	13,000			170		9,500	1,000
2026-08-31	V	ALGR	0.67	0.67	0.62	0.63	-0.02	202,177	137	0.62	0.64	158,772	15,000	2,000	13,500		4,601	2,100			1,780		3,500
2026-08-28	V	ALGR	0.68	0.68	0.65	0.67	0.02	56,420	74	0.65	0.67	23,566	4,066	1,000	3,000	750	2,500	8,500			4,433		4,000	4,200
2026-08-27	V	ALGR	0.66	0.68	0.64	0.68	0.01	180,286	112	0.66	0.69	115,508	8,448	18,500	17,500		1,500	2,500			4,141		8,000	3,000
2026-08-26	V	ALGR	0.64	0.68	0.61	0.67	0.03	217,565	150	0.66	0.68	63,992	21,792	13,000	43,500	1,000	11,500	30,500			778		17,500	14,000
2026-08-25	V	ALGR	0.63	0.65	0.60	0.64		74,216	96	0.63	0.68	38,565	8,383	3,000	4,500	2,000	1,500	5,500			3,597		4,500	2,000
2026-08-24	V	ALGR	0.64	0.65	0.62	0.64	0.02	73,549	87	0.64	0.65	29,374	13,000	3,215	9,500		500	2,000			1,526		6,000	8,000
2026-08-21	V	ALGR	0.60	0.65	0.59	0.62	0.01	223,609	148	0.62	0.65	165,623	18,100	500	18,000	1,700	3,000	2,000			7,518		6,500	500
2026-08-20	V	ALGR	0.57	0.61	0.55	0.61	0.04	346,114	136	0.59	0.65	260,047	20,000	3,500	38,500	180		12,500			761		10,500
2026-08-19	V	ALGR	0.59	0.60	0.56	0.56	-0.03	247,903	176	0.56	0.60	101,828	26,000	13,000	40,000		5,000	32,500			9,245		6,500	9,510
2026-08-18	V	ALGR	0.60	0.60	0.55	0.59	-0.01	269,698	140	0.58	0.60	163,154	24,988		38,500	500	3,500	17,500			4,996		3,500
2026-08-17	V	ALGR	0.60	0.62	0.59	0.60	0.01	106,654	80	0.59	0.60	46,360	4,778	500	2,500			43,000			3,765		4,000	1,010
2026-08-14	V	ALGR	0.58	0.62	0.58	0.59	-0.02	179,774	118	0.59	0.60	64,822	14,300	21,000	3,000		6,500	28,000			15,872		15,500	10,000
2026-08-13	V	ALGR	0.63	0.63	0.59	0.61	-0.02	250,779	132	0.60	0.61	153,276	14,036	2,000	17,500	400	15,000	13,750			7,391		26,500
2026-08-12	V	ALGR	0.65	0.65	0.62	0.64	0.01	78,296	58	0.62	0.64	39,372	11,272	2,500	10,000	450	3,000	500			5,300		5,000
2026-08-11	V	ALGR	0.64	0.66	0.62	0.63	-0.02	195,230	138	0.62	0.63	105,444	10,637	500	27,500		20,000	9,500			2,043		16,000	3,500
2026-08-10	V	ALGR	0.64	0.68	0.62	0.65	0.055	138,403	130	0.64	0.65	69,633	10,137	9,000	8,000	250	10,501	22,533			1,181		1,500	3,000
2026-08-07	V	ALGR	0.59	0.60	0.58	0.60	0.01	85,528	68	0.59	0.63	28,501	8,501	9,500	4,500	200	1,000	7,500			1,963		23,500
2026-08-06	V	ALGR	0.59	0.60	0.56	0.60		64,667	70	0.59	0.60	34,553	5,565	7,000	3,000		7,500	5,000			1,502		500
2026-08-05	V	ALGR	0.56	0.60	0.56	0.60	0.04	101,575	63	0.59	0.60	39,500	7,500	32,000	2,000		7,500	9,000			1,480		2,000
2026-08-04	V	ALGR	0.51	0.58	0.49	0.58	0.095	167,659	129	0.55	0.60	110,276	11,576	4,500	12,000		7,500	7,500			2,350		8,500
2026-07-31	V	ALGR	0.53	0.53	0.475	0.52	-0.01	118,062	86	0.51	0.53	47,511	5,511	9,000	20,000	100	4,000	16,000			2,687		7,000	6,000
2026-07-30	V	ALGR	0.54	0.54	0.51	0.53	0.02	61,862	73	0.52	0.53	24,512	6,622	3,500	12,500		1,501	7,000			2,060		1,500	1,500
2026-07-29	V	ALGR	0.515	0.53	0.495	0.53	0.04	59,511	66	0.52	0.55	23,232	4,597	3,500	8,000		1,500	6,500			4,670		7,000
2026-07-28	V	ALGR	0.47	0.50	0.46	0.495	0.04	183,520	121	0.49	0.50	77,500	10,000	19,500	23,000	250	11,550	12,000			12,241		16,000
2026-07-27	V	ALGR	0.48	0.48	0.455	0.455	-0.02	258,072	56	0.455	0.49	246,515	1,000	3,000	1,000						3,550		2,500
2026-07-24	V	ALGR	0.475	0.48	0.46	0.47	0.03	103,673	54	0.455	0.49	70,010	1,500	7,500	4,000		4,501	500			3,622		11,500
2026-07-23	V	ALGR	0.45	0.46	0.43	0.44	-0.01	82,969	76	0.44	0.45	51,910	5,500		7,000	200		3,500			2,320		12,000
2026-07-22	V	ALGR	0.475	0.48	0.44	0.45	-0.025	338,330	110	0.44	0.46	233,036	1,000	9,500	3,000		53,592				21,685		15,500
2026-07-21	V	ALGR	0.50	0.51	0.475	0.48	-0.015	153,776	123	0.475	0.48	77,600	8,600	2,000	7,000			15,500			17,738		23,000
2026-07-20	V	ALGR	0.53	0.53	0.485	0.495	-0.005	101,838	93	0.49	0.53	53,586	9,924	4,000	9,000		2,500	7,000			3,025		8,500	3,500
2026-07-17	V	ALGR	0.53	0.53	0.49	0.50	-0.02	116,961	76	0.49	0.50	68,771	12,259	4,000	8,000		1,500	4,000			2		17,000
2026-07-16	V	ALGR	0.55	0.55	0.52	0.52	-0.01	38,970	41	0.51	0.57	24,898	1,898				2,000	5,000			3,764		500
2026-07-15	V	ALGR	0.55	0.55	0.52	0.54	0.03	58,649	41	0.52	0.57	6,096	883	30,500	15,500			1,000			62		3,000	1,500
2026-07-14	V	ALGR	0.55	0.57	0.51	0.52		166,013	96	0.50	0.52	36,584	10,020	15,000	54,500		500	16,000			508		26,000	6,500
2026-07-13	V	ALGR	0.58	0.58	0.50	0.54	-0.05	120,088	82	0.51	0.54	77,560	19,116	1,000	14,000			3,505			399		2,500	1,000
2026-07-10	V	ALGR	0.58	0.60	0.58	0.59	-0.01	21,320	25	0.58	0.60	16,587	2,066		500			500			2
2026-07-09	V	ALGR	0.56	0.63	0.55	0.60	0.06	256,789	187	0.58	0.60	146,761	27,500	8,500	17,500	508	1,000	8,000			1,846		42,000	3,000
2026-07-08	V	ALGR	0.61	0.61	0.54	0.54	-0.07	59,931	67	0.54	0.57	46,189	1,000	1,000	3,500			4,500			177		3,000
2026-07-07	V	ALGR	0.60	0.63	0.58	0.61	0.03	95,936	88	0.60	0.62	57,424	12,900	200	7,500		500	7,500			6,312		3,000
2026-07-06	V	ALGR	0.53	0.62	0.53	0.60	0.07	50,244	61	0.57	0.63	24,197	3,050		9,000	816	1,000	2,300			482		8,000
2026-07-03	V	ALGR	0.56	0.56	0.50	0.54	-0.03	69,979	57	0.51	0.55	30,596	9,241	11,520	9,000			4,500			2,606		1,500	1,000
2026-07-02	V	ALGR	0.54	0.58	0.53	0.57	0.03	135,522	118	0.55	0.57	71,283	12,158	1,500	2,000	123	8,500	28,200			7,080		4,500
2026-06-30	V	ALGR	0.53	0.54	0.50	0.54	0.03	120,539	97	0.52	0.54	75,450	26,150		1,000		6,500	5,000			1,904		4,500
2026-06-29	V	ALGR	0.54	0.59	0.51	0.54	-0.01	251,790	205	0.50	0.54	157,209	25,759	7,000	11,500	500	1,000	15,500			4,656		26,500
2026-06-26	V	ALGR	0.55	0.55	0.53	0.55	0.01	64,607	66	0.54	0.55	35,257	6,737	2,000	1,500	531	5,000	7,500			531		5,500
2026-06-25	V	ALGR	0.58	0.58	0.52	0.54	-0.03	158,177	107	0.53	0.54	111,717	14,283	1,000	8,500	200	1,500	7,000			1,606		11,500
2026-06-24	V	ALGR	0.58	0.60	0.56	0.57	-0.01	121,476	77	0.57	0.58	81,079	15,079	2,500	500	500	1,000	1,500			15,068		4,000
2026-06-23	V	ALGR	0.655	0.66	0.58	0.58	-0.07	99,553	94	0.57	0.58	63,806	5,894	500	4,500	167	2,600	3,500			1,437		15,500
2026-06-22	V	ALGR	0.66	0.67	0.64	0.64		53,784	78	0.64	0.67	28,754	4,146	1,500	7,000	500		5,200			2,469		3,500	500
2026-06-19	V	ALGR	0.58	0.64	0.58	0.64	0.04	120,396	90	0.63	0.65	62,064	19,064	8,000	4,500		4,500	5,000			4,500		9,000	3,000
2026-06-18	V	ALGR	0.66	0.66	0.58	0.60	-0.07	150,264	135	0.59	0.60	90,871	6,336	4,500	8,500	250	8,000	14,500			6,423		10,500
2026-06-17	V	ALGR	0.68	0.69	0.65	0.67	-0.02	75,239	78	0.66	0.67	34,050	10,000	4,000	2,500		7,000	1,000			3,279		10,000	2,500
2026-06-16	V	ALGR	0.66	0.72	0.66	0.69	0.03	115,202	82	0.68	0.69	71,987	12,500	11,000	4,500		1,000	2,000			1,667		4,000	3,500
2026-06-15	V	ALGR	0.64	0.68	0.64	0.68	0.06	88,053	83	0.65	0.68	31,451	15,500	4,500	9,000		11,000	7,000			1,440		7,500
2026-06-12	V	ALGR	0.64	0.64	0.62	0.63	0.02	39,060	44	0.61	0.66	22,750	2,333				4,500	500			8,866
2026-06-11	V	ALGR	0.62	0.65	0.61	0.62		47,483	49	0.61	0.68	26,250	11,000				3,000	6,098			657
2026-06-10	V	ALGR	0.65	0.65	0.61	0.62	-0.05	25,320	41	0.61	0.63	11,503	7,000	1,000		125	3,500	1,000			656
2026-06-09	V	ALGR	0.68	0.68	0.61	0.67	0.01	56,409	47	0.65	0.67	25,366	6,500		11,000		4,000	9,500			18