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
2024-12-03	T	AMC	1.70	1.72	1.665	1.67	-0.29	3,849,094	2,779	1.67	1.69	1,906,240	199,868	281,945	515,700	17,592	213,900	410,800			252,364		800	6,049
2024-12-02	T	AMC	2.02	2.14	1.93	1.96	-0.01	1,042,359	1,815	1.92	1.96	316,378	138,400	82,900	20,400	43,770	137,642	120,202			83,012		1,700	178
2024-11-29	T	AMC	1.84	2.08	1.84	1.97	0.17	1,279,637	2,113	1.96	1.97	680,520	132,754	57,800	45,900	11,739	107,200	153,600			53,000		4,700	2,860
2024-11-28	T	AMC	1.80	1.81	1.755	1.80	-0.01	277,733	676	1.79	1.82	110,226	31,000	23,300	12,600	8,083	43,500	35,101			3,772			70
2024-11-27	T	AMC	1.71	1.84	1.65	1.81	0.17	518,363	1,183	1.79	1.82	207,379	65,240	42,100	18,800	13,439	46,900	85,600			13,298		1,200	365
2024-11-26	T	AMC	1.68	1.685	1.61	1.64	-0.04	268,961	645	1.62	1.68	107,553	25,500	10,000	5,600	9,572	22,100	27,601			52,137		600
2024-11-25	T	AMC	1.66	1.72	1.66	1.68	-0.01	339,341	1,011	1.66	1.74	139,937	25,000	32,200	8,700	6,267	52,900	29,400			32,223		1,300
2024-11-22	T	AMC	1.72	1.73	1.66	1.69	-0.06	201,875	511	1.67	1.78	72,807	36,200	32,600	5,200	5,124	19,000	17,301			8,683
2024-11-21	T	AMC	1.80	1.80	1.69	1.75	-0.07	317,206	678	1.73	1.79	173,307	40,201	14,928	5,200	4,900	14,700	34,900			15,128		1,200
2024-11-20	T	AMC	1.75	1.82	1.74	1.82	0.06	465,039	936	1.77	1.82	126,682	131,400	21,000	13,400	19,204	59,100	61,301			15,787		2,400	865
2024-11-19	T	AMC	1.71	1.76	1.68	1.76	0.08	266,770	1,376	1.70	1.79	96,038	40,300	4,700	21,600	15,523	42,600	30,300			4,243		600
2024-11-18	T	AMC	1.70	1.75	1.65	1.68	0.03	265,099	753	1.68	1.71	99,013	32,046	21,600	18,800	5,430	19,800	36,501			20,280		900
2024-11-15	T	AMC	1.69	1.76	1.63	1.65	-0.07	338,802	735	1.63	1.65	192,417	34,900	4,300	9,900	9,250	48,700	34,201			1,783		600
2024-11-14	T	AMC	1.74	1.75	1.69	1.72	0.02	380,821	605	1.70	1.79	231,090	35,800	14,300	11,400	3,458	21,500	46,501			7,889		1,200	400
2024-11-13	T	AMC	1.78	1.83	1.70	1.70	-0.10	526,474	1,371	1.70	1.74	234,322	87,621	15,100	24,200	4,425	44,900	87,722			18,208		1,200
2024-11-12	T	AMC	1.78	1.82	1.73	1.80		706,579	2,375	1.76	1.80	161,235	140,900	49,600	24,900	27,583	138,199	90,501			54,980		400
2024-11-11	T	AMC	1.85	1.90	1.78	1.80	-0.10	839,898	1,342	1.80	1.89	366,818	115,100	79,159	10,900	8,822	90,600	100,700			32,510		9,400	920
2024-11-08	T	AMC	1.97	2.02	1.885	1.90	-0.08	372,223	921	1.86	1.91	137,550	74,550	41,300	8,600	9,755	19,800	60,002			10,214		1,200
2024-11-07	T	AMC	1.89	2.01	1.86	1.98	0.13	510,365	1,140	1.98	1.99	237,349	58,300	52,845	16,400	6,986	28,700	79,800			12,012		5,200	1,091
2024-11-06	T	AMC	1.87	1.90	1.80	1.85		631,353	1,220	1.83	1.90	293,330	74,800	47,726	33,600	10,866	80,600	71,000			9,468		5,300	1,850
2024-11-05	T	AMC	1.91	1.97	1.83	1.85	0.05	990,574	2,029	1.85	1.92	415,958	118,675	100,438	23,800	17,910	120,700	157,401			18,150		3,000	108
2024-11-04	T	AMC	1.58	1.86	1.56	1.80	0.30	1,886,067	2,693	1.80	1.84	698,236	404,267	132,240	43,600	45,902	110,900	206,072			151,696		9,900	6,605
2024-11-01	T	AMC	1.63	1.66	1.47	1.50	-0.12	295,533	726	1.47	1.51	128,423	39,735	23,160	6,500	3,798	34,114	47,300			7,224		1,400	1,600
2024-10-31	T	AMC	1.55	1.65	1.445	1.62	0.17	1,393,628	1,834	1.59	1.63	833,331	120,400	51,905	36,200	3,700	123,900	165,880			27,341		7,100	3,825
2024-10-30	T	AMC	1.45	1.45	1.39	1.45		322,073	772	1.42	1.45	176,546	40,874	6,100	26,500	1,208	19,900	43,501			2,020		1,300	1,900
2024-10-29	T	AMC	1.51	1.54	1.42	1.45	-0.05	399,231	752	1.43	1.45	240,983	67,755	201	14,600	1,060	15,000	51,100			717		4,800
2024-10-28	T	AMC	1.60	1.60	1.44	1.50	-0.07	684,504	1,106	1.48	1.50	449,479	57,595	32,836	10,200	1,595	41,300	60,355			14,425		1,200	100
2024-10-25	T	AMC	1.50	1.57	1.48	1.57	0.07	407,900	784	1.54	1.57	223,085	50,699	32,106	10,600	1,951	20,800	42,301			10,613		3,900	1,200
2024-10-24	T	AMC	1.55	1.58	1.465	1.50	-0.05	552,278	794	1.49	1.50	307,125	65,000	41,097	11,100	105	53,800	55,186			12,030			200
2024-10-23	T	AMC	1.61	1.61	1.52	1.55	-0.07	323,080	706	1.52	1.55	174,549	53,100	26,580	4,800	777	16,600	38,800			1,217		2,200
2024-10-22	T	AMC	1.63	1.68	1.60	1.62	-0.02	179,353	420	1.60	1.67	89,325	32,849	6,800	4,700	200	15,000	24,002			4,100
2024-10-21	T	AMC	1.70	1.70	1.62	1.64	-0.04	331,295	871	1.61	1.64	117,239	102,445	12,800	8,200	2,445	30,600	28,700			15,941		1,000	600
2024-10-18	T	AMC	1.62	1.69	1.59	1.68	0.10	492,663	1,142	1.66	1.69	240,970	43,000	26,840	15,700	1,458	43,500	56,801			19,502		1,600	3,200
2024-10-17	T	AMC	1.63	1.63	1.54	1.58	-0.04	322,266	946	1.57	1.59	108,427	57,900	23,700	20,500	420	27,200	60,500			8,688		4,300
2024-10-16	T	AMC	1.59	1.62	1.57	1.62	0.01	221,124	795	1.61	1.62	64,353	29,250	13,300	9,000	554	15,800	24,002			20,050		2,000	1,049
2024-10-15	T	AMC	1.58	1.63	1.51	1.61	0.04	581,341	1,263	1.58	1.64	124,987	58,330	22,800	4,200	950	216,800	61,800			65,325		3,900	1,000
2024-10-11	T	AMC	1.64	1.64	1.53	1.57	-0.03	796,854	1,024	1.56	1.58	211,084	76,200	43,900	4,900	2,228	334,600	70,401			28,173		3,900
2024-10-10	T	AMC	1.69	1.69	1.57	1.60	-0.05	593,958	1,077	1.58	1.69	157,961	88,400	68,000	6,300	2,110	156,700	76,000			14,182		3,100	600
2024-10-09	T	AMC	1.61	1.71	1.61	1.65		1,138,025	1,195	1.62	1.73	117,056	549,506	36,403	31,300	52,749	242,500	54,100			29,761		11,300	2,400
2024-10-08	T	AMC	1.61	1.67	1.52	1.65	0.06	871,138	1,268	1.62	1.65	308,611	169,500	103,600	11,700	2,876	145,200	115,701			5,865		5,700
2024-10-07	T	AMC	1.46	1.59	1.46	1.59	0.12	501,451	1,173	1.55	1.59	198,909	60,802	59,655	23,500	2,421	71,200	68,801			5,504		500	4,200
2024-10-04	T	AMC	1.50	1.52	1.46	1.47	-0.03	545,480	1,587	1.47	1.52	206,359	73,707	23,000	36,000	9,907	45,808	66,700			14,805		17,300	2,400
2024-10-03	T	AMC	1.57	1.60	1.46	1.50	-0.08	840,467	1,467	1.49	1.50	279,726	376,926	7,010	22,400	2,986	29,300	48,401			29,185		1,700	94
2024-10-02	T	AMC	1.55	1.58	1.49	1.58	0.06	269,453	1,115	1.55	1.59	113,026	43,900	14,950	27,800	420	25,900	28,600			7,135		5,400	1
2024-10-01	T	AMC	1.57	1.65	1.46	1.52	-0.07	869,845	1,958	1.50	1.55	452,387	130,985	26,480	54,700	8,288	75,260	95,931			7,381		9,100	3,595
2024-09-30	T	AMC	1.69	1.69	1.57	1.59	-0.08	399,585	1,376	1.56	1.67	216,219	51,094	11,600	10,400	2,500	42,100	44,200			11,959		7,000	800
2024-09-27	T	AMC	1.70	1.74	1.655	1.67	-0.03	152,570	384	1.66	1.67	152,570	35,907	18,900	20,000	464	35,671	17,101			9,923		2,700	1,800
2024-09-26	T	AMC	1.64	1.70	1.625	1.70	0.07	496,764	1,041	1.69	1.70	363,057	33,505	3,700	11,100	1,791	40,000	28,057			5,279		9,300
2024-09-25	T	AMC	1.68	1.69	1.61	1.63	-0.05	476,722	1,903	1.62	1.63	216,077	47,685	17,101	22,700	2,075	71,400	70,100			19,174		1,900	851
2024-09-24	T	AMC	1.69	1.705	1.63	1.68		603,297	2,038	1.65	1.68	287,061	48,662	12,400	29,200	1,962	72,100	116,001			22,977		6,800	2,072
2024-09-23	T	AMC	1.66	1.70	1.64	1.68	0.04	440,359	1,461	1.66	1.68	204,424	60,815	22,070	17,100	1,225	47,700	53,001			23,806		3,100
2024-09-20	T	AMC	1.70	1.74	1.64	1.64	-0.08	816,074	1,993	1.64	1.74	482,742	116,013	44,300	19,500	2,580	61,200	66,401			16,591		800	800
2024-09-19	T	AMC	1.73	1.74	1.69	1.72	0.01	390,942	1,338	1.69	1.73	197,702	46,689	16,700	4,300	602	62,900	43,748			13,430		800
2024-09-18	T	AMC	1.75	1.77	1.70	1.71	-0.04	548,589	1,895	1.68	1.73	234,278	82,937	33,329	33,800	4,622	52,700	77,810			16,638		5,800	3,310
2024-09-17	T	AMC	1.87	1.87	1.71	1.75	-0.05	655,868	2,526	1.71	1.85	281,434	87,513	40,760	22,400	6,382	88,198	85,100			25,388		4,400	460
2024-09-16	T	AMC	1.93	1.93	1.80	1.80	-0.10	605,397	2,109	1.79	1.85	239,596	67,758	58,800	13,200	4,293	80,700	108,000			24,835		1,800
2024-09-13	T	AMC	1.95	1.95	1.85	1.90		551,837	2,197	1.81	1.93	197,414	96,015	28,150	16,900	2,115	56,700	132,400			11,632		700
2024-09-12	T	AMC	1.92	2.03	1.88	1.90	0.02	1,026,249	3,112	1.86	2.00	494,127	120,800	46,400	20,700	2,350	129,800	174,100			24,326		2,700
2024-09-11	T	AMC	1.89	1.89	1.80	1.88	0.01	449,756	1,633	1.85	1.90	170,045	68,400	14,120	16,300	2,706	58,200	88,300			20,304		1,300	121
2024-09-10	T	AMC	1.77	1.89	1.76	1.87	0.16	865,381	2,912	1.86	1.89	293,688	119,400	89,997	45,500	8,585	95,200	163,917			33,595		2,900	100
2024-09-09	T	AMC	1.73	1.78	1.66	1.71	-0.05	533,166	1,849	1.69	1.77	187,990	105,600	31,000	47,000	4,155	39,700	75,330			26,075		100	500
2024-09-06	T	AMC	1.81	1.83	1.74	1.76	-0.04	290,370	763	1.74	1.78	153,249	44,507	9,680	19,600	3,425	17,827	35,300			3,869		1,200
2024-09-05	T	AMC	1.80	1.82	1.78	1.80	0.03	253,337	1,226	1.77	1.86	142,095	18,149	6,000	5,800	862	34,900	34,300			9,526			300