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
2026-01-21	V	AMRQ	2.31	2.38	2.25	2.34	0.02	1,443,228	2,404	2.32	2.34	1,032,167	100,701	7,500	50,300	1,554	119,100	51,000			44,242		28,900	100
2026-01-20	V	AMRQ	2.30	2.41	2.22	2.32	0.05	1,468,152	1,881	2.30	2.32	1,074,747	69,752	16,800	70,900	1,287	92,400	88,078			12,205		35,100
2026-01-19	V	AMRQ	2.37	2.40	2.24	2.27	-0.15	930,261	1,397	2.24	2.27	573,361	69,909	31,600	49,800	2,273	65,900	87,211			23,663		12,400
2026-01-16	V	AMRQ	2.21	2.48	2.18	2.42	0.27	1,725,695	2,895	2.32	2.48	1,171,302	146,291	27,101	87,100	4,001	79,000	123,292			37,881		29,600	100
2026-01-15	V	AMRQ	2.19	2.21	2.11	2.15		872,237	1,231	2.12	2.18	654,047	48,862	10,556	29,500	1,801	41,500	53,500			4,223		25,500
2026-01-14	V	AMRQ	2.14	2.17	2.07	2.15	-0.06	1,022,599	1,829	2.13	2.17	658,653	81,818	50,900	53,000	1,961	35,400	94,300			6,637		21,100
2026-01-13	V	AMRQ	2.34	2.37	2.12	2.23	-0.17	1,423,296	2,597	2.20	2.24	843,310	80,104	34,738	140,400	3,255	105,100	155,563			30,767		20,900
2026-01-12	V	AMRQ	2.32	2.41	2.29	2.40	0.11	2,517,821	3,453	2.37	2.40	1,775,987	100,434	33,400	31,600	2,437	106,000	260,300			131,473		32,800
2026-01-09	V	AMRQ	2.18	2.34	2.12	2.29	-0.01	2,385,411	2,534	2.26	2.30	1,703,414	97,102	28,385	91,600	2,745	103,200	286,300			38,834		23,600
2026-01-08	V	AMRQ	1.92	2.80	1.92	2.30	0.37	2,374,800	5,144	2.25	2.30	1,311,747	135,007	51,700	216,700	1,823	134,600	381,000			74,997		43,300
2026-01-07	V	AMRQ	1.94	2.00	1.88	1.95	0.02	455,473	588	1.92	1.97	332,542	18,412	19,800	34,700		5,500	35,800			2,034		5,100
2026-01-06	V	AMRQ	1.97	1.98	1.89	1.925	-0.125	316,747	580	1.92	1.94	149,333	56,150	5,300	20,400	216	47,300	21,100			8,325		7,200
2026-01-05	V	AMRQ	2.03	2.11	2.01	2.05	0.03	213,473	282	2.04	2.06	164,105	4,187	3,600	12,700	89	1,100	15,300			4,883		6,300
2026-01-02	V	AMRQ	2.03	2.03	1.99	2.02	-0.01	60,573	167	2.00	2.02	31,755	8,996	2,000	7,000	100	2,300	6,800			280		1,000
2025-12-31	V	AMRQ	1.98	2.04	1.98	2.03	0.03	74,695	173	2.00	2.04	50,005	3,800	700	9,100		1,000	8,300			938		600
2025-12-30	V	AMRQ	1.99	2.00	1.96	2.00	0.05	48,995	139	1.98	2.00	28,786	3,964	2,800	4,400		2,200	4,200			1,139		1,000
2025-12-29	V	AMRQ	1.98	1.99	1.89	1.95	-0.09	227,555	420	1.93	1.95	136,386	16,748	6,500	24,400	730	4,500	24,700			5,822		7,100
2025-12-24	V	AMRQ	1.94	2.04	1.94	2.04	0.12	78,100	136	2.02	2.04	47,067	1,542	1,600	10,900		700	9,200			6,051		500
2025-12-23	V	AMRQ	1.80	1.935	1.78	1.92	0.14	122,039	257	1.90	1.94	66,601	14,734	1,600	13,600	770	6,300	16,800			1,026		100
2025-12-22	V	AMRQ	1.82	1.82	1.78	1.78	-0.02	84,041	164	1.78	1.80	52,741	8,070	3,000	5,600	300	5,000	5,600			473		3,000
2025-12-19	V	AMRQ	1.80	1.82	1.78	1.80	0.04	39,642	94	1.78	1.80	28,422	1,700	800	600		500	4,100			320		3,200
2025-12-18	V	AMRQ	1.86	1.88	1.76	1.80	-0.05	95,826	151	1.76	1.83	65,975	5,162	1,300	5,500		1,300	15,200			294		1,000
2025-12-17	V	AMRQ	1.78	1.88	1.78	1.85	0.12	96,887	212	1.82	1.86	67,850	6,102	1,900	7,900	400	1,400	6,800			794		3,300
2025-12-16	V	AMRQ	1.86	1.86	1.72	1.75	-0.11	180,293	144	1.73	1.78	162,567	1,100	200	6,100		300	2,950			2,211		4,400
2025-12-15	V	AMRQ	1.82	1.87	1.80	1.86	0.06	100,842	432	1.86	1.87	35,633	8,800	2,600	21,200	139	12,200	13,500			2,670		2,500
2025-12-12	V	AMRQ	1.77	1.82	1.77	1.82	0.08	160,451	157	1.78	1.87	101,774	6,920	2,300	22,900	100	9,900	10,900			353		4,800
2025-12-11	V	AMRQ	1.73	1.75	1.71	1.74	0.05	94,209	113	1.72	1.75	61,180	3,920	100	9,700	200	3,100	13,400			319		1,600
2025-12-10	V	AMRQ	1.75	1.75	1.68	1.70		96,615	153	1.69	1.72	68,554	9,696	2,150	5,300		1,700	6,300			1,798		600
2025-12-09	V	AMRQ	1.75	1.75	1.69	1.70	-0.05	35,956	113	1.70	1.75	17,197	3,619	1,900	4,900		1,300	4,600			555		1,700
2025-12-08	V	AMRQ	1.78	1.78	1.74	1.77	-0.01	41,367	102	1.75	1.80	25,564	1,433		6,000	50	500	4,500			1,128		2,000
2025-12-05	V	AMRQ	1.73	1.80	1.70	1.80	0.09	85,636	131	1.72	1.80	23,556	2,350		4,400		1,400	51,700			954		1,000
2025-12-04	V	AMRQ	1.71	1.71	1.66	1.71	0.05	110,448	127	1.68	1.73	37,312	9,054	700	10,800		1,000	47,542			557		3,200
2025-12-03	V	AMRQ	1.69	1.70	1.64	1.66		60,665	146	1.66	1.70	35,469	2,830		9,100		1,900	10,400			812		100
2025-12-02	V	AMRQ	1.65	1.68	1.60	1.68	0.02	92,660	131	1.66	1.74	55,286	1,800	5,000	8,800		300	17,600			173		3,500
2025-12-01	V	AMRQ	1.69	1.69	1.64	1.66	-0.05	38,954	96	1.63	1.66	23,488	3,160		6,000		500	4,000			555		1,200
2025-11-28	V	AMRQ	1.71	1.71	1.68	1.71	-0.07	213,052	155	1.70	1.76	179,266	12,846	600	5,500		10,000	4,100			545
2025-11-27	V	AMRQ	1.75	1.79	1.75	1.78	0.02	32,740	60	1.77	1.78	20,111	4,700		1,700		1,400	2,000			329		2,500
2025-11-26	V	AMRQ	1.77	1.78	1.75	1.75	-0.01	32,006	50	1.74	1.77	25,569		600	2,100	29		1,400			415		1,500
2025-11-25	V	AMRQ	1.73	1.80	1.73	1.75	0.06	109,143	136	1.74	1.76	60,569	20,570		9,900		2,800	12,100			1,338		1,700
2025-11-24	V	AMRQ	1.73	1.73	1.68	1.68	-0.02	30,939	106	1.68	1.72	10,096	4,200	2,500	3,800		2,300	4,139			1,503		2,300
2025-11-21	V	AMRQ	1.71	1.71	1.65	1.70	-0.02	38,441	83	1.70	1.71	22,950	4,650	200	3,800		1,100	4,600			1,141
2025-11-20	V	AMRQ	1.75	1.75	1.70	1.72	0.02	106,750	224	1.72	1.79	52,148	6,800	700	26,100		7,200	12,200			283		800
2025-11-19	V	AMRQ	1.70	1.74	1.66	1.70	0.02	186,301	105	1.70	1.72	162,326	2,100		8,900		3,500	8,300			492		100
2025-11-18	V	AMRQ	1.66	1.72	1.65	1.70	0.03	198,975	172	1.68	1.71	138,417	26,700	100	18,700		4,600	9,400			745
2025-11-17	V	AMRQ	1.80	1.80	1.66	1.67	-0.08	84,094	175	1.66	1.68	46,723	10,854	100	5,500		12,200	7,100			1,012		300
2025-11-14	V	AMRQ	1.70	1.75	1.70	1.75	0.06	66,463	132	1.72	1.75	41,929	6,212	2,100	8,300		500	3,200			2,450		1,700
2025-11-13	V	AMRQ	1.77	1.80	1.69	1.69	-0.07	755,595	473	1.68	1.70	640,595	29,300	5,700	33,900		8,100	28,800			1,930		6,600
2025-11-12	V	AMRQ	1.69	1.79	1.675	1.76	0.04	240,053	291	1.74	1.78	171,505	19,000	9,377	5,500		2,000	19,800			1,631		10,600
2025-11-11	V	AMRQ	1.70	1.82	1.67	1.71	0.10	155,681	258	1.70	1.71	51,884	7,655	14,900	19,200		12,200	34,600			5,916		5,400
2025-11-10	V	AMRQ	1.68	1.68	1.60	1.63		168,280	262	1.61	1.67	67,211	7,600	3,102	10,500	25	51,000	17,900			2,910		1,800
2025-11-07	V	AMRQ	1.50	1.65	1.50	1.63	0.17	354,082	239	1.60	1.64	235,466	5,415	12,300	43,700	1	5,600	40,300			9,136		1,500
2025-11-06	V	AMRQ	1.51	1.51	1.46	1.47	-0.02	60,549	140	1.43	1.48	29,036	13,826		5,800	25	5,300	6,200			292
2025-11-05	V	AMRQ	1.45	1.50	1.45	1.49	0.06	301,948	127	1.47	1.49	283,316	3,166	100	5,500		2,700	6,317			548
2025-11-04	V	AMRQ	1.50	1.51	1.41	1.43	-0.07	93,599	109	1.43	1.46	67,480	2,613	5,207	3,300		1,500	8,800			1,051		2,800
2025-11-03	V	AMRQ	1.55	1.55	1.50	1.50	-0.05	134,713	80	1.49	1.51	113,710	400	6,500	5,300	20	1,200	2,700			185		4,600
2025-10-31	V	AMRQ	1.64	1.64	1.55	1.55	-0.06	99,514	148	1.54	1.58	73,246	4,812	700	5,900		5,600	4,400			1,275		3,300
2025-10-30	V	AMRQ	1.64	1.65	1.59	1.61	-0.03	80,672	98	1.58	1.64	38,230	5,896	7,300	12,900		4,300	11,500			203
2025-10-29	V	AMRQ	1.63	1.655	1.62	1.64	0.03	125,401	83	1.62	1.65	91,050	7,114		5,100		15,900	5,400			357
2025-10-28	V	AMRQ	1.59	1.65	1.59	1.63	0.04	115,588	101	1.60	1.63	85,448	4,574	100	5,100		1,600	12,600			2,584		3,200
2025-10-27	V	AMRQ	1.62	1.62	1.55	1.59	-0.04	71,810	105	1.56	1.59	45,147	2,814		4,000	100	300	11,400			135		7,600
2025-10-24	V	AMRQ	1.63	1.65	1.62	1.63		22,808	46	1.61	1.63	18,356	50		900		500	1,100			192		1,700
2025-10-23	V	AMRQ	1.64	1.64	1.62	1.63		138,327	81	1.62	1.65	67,516		63,300	2,300			1,500			681		3,000
2025-10-22	V	AMRQ	1.63	1.65	1.58	1.64	-0.04	101,681	172	1.62	1.66	74,049	368	5,300	8,200	30	1,200	5,900			1,609		4,100