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
2021-02-26	T	ANX	0.73	0.79	0.71	0.77	0.01	576,244	487	0.76	0.79	219,932	61,000	47,500	105,000	77,700	8,000	48,500			8,244
2021-02-25	T	ANX	0.80	0.83	0.75	0.77	-0.03	564,433	544	0.76	0.77	292,609	93,000	80,122	10,000	27,433	14,000	31,850			14,079
2021-02-24	T	ANX	0.80	0.81	0.71	0.81	0.02	1,032,261	743	0.79	0.80	347,514	246,500	179,400	133,000	29,350	13,000	61,000			19,472
2021-02-23	T	ANX	0.86	0.93	0.79	0.79	-0.03	2,068,959	2,530	0.79	0.80	1,214,949	227,000	243,370	59,000	54,904	48,400	138,786			69,987
2021-02-22	T	ANX	0.67	0.84	0.67	0.82	0.11	1,632,451	727	0.80	0.82	931,503	205,600	230,015	55,000	47,063	32,000	121,320			7,790
2021-02-19	T	ANX	0.67	0.72	0.66	0.71	0.04	1,285,466	403	0.69	0.71	840,517	138,500	164,965	29,500	29,212	13,000	67,441			1,988
2021-02-18	T	ANX	0.64	0.67	0.62	0.66	0.01	602,272	173	0.66	0.67	415,233	37,500	106,555	16,000	5,800		16,750			1,804
2021-02-17	T	ANX	0.64	0.65	0.62	0.65	0.01	285,612	164	0.64	0.65	163,820	37,000	22,500	19,500	5,884	5,500	30,386			1,020
2021-02-16	T	ANX	0.61	0.66	0.61	0.64	0.02	1,077,876	434	0.63	0.64	735,384	154,500	90,426	17,000	17,930		58,902			2,890
2021-02-12	T	ANX	0.59	0.62	0.57	0.61	0.03	926,917	172	0.61	0.62	797,807	53,500	34,069	7,000	8,000		25,559			889
2021-02-11	T	ANX	0.58	0.60	0.57	0.57	-0.03	151,527	75	0.57	0.59	70,611	22,500	23,860	12,000	3,500		17,784			1,105
2021-02-10	T	ANX	0.60	0.60	0.57	0.60		388,605	151	0.58	0.60	162,756	91,500	59,000	16,000	7,185		50,306			1,175
2021-02-09	T	ANX	0.59	0.61	0.58	0.60	0.02	609,086	144	0.59	0.60	406,904	104,000	61,000	7,500	3,115		23,831			736
2021-02-08	T	ANX	0.57	0.58	0.54	0.57	0.01	428,767	115	0.57	0.58	328,744	56,000	19,535	6,500	9,838	500	5,746			1,352
2021-02-05	T	ANX	0.55	0.56	0.55	0.56	0.01	208,121	93	0.55	0.56	115,237	38,300	11,000	18,500	4,500		18,849			1,192
2021-02-04	T	ANX	0.55	0.56	0.53	0.55		194,972	118	0.55	0.56	106,947	27,500	38,300		4,500	1,000	15,586			1,008
2021-02-03	T	ANX	0.53	0.56	0.53	0.55	-0.01	230,254	113	0.55	0.56	105,866	38,000	52,600	500	10,500	500	6,147			15,567
2021-02-02	T	ANX	0.57	0.57	0.55	0.56		120,848	78	0.55	0.56	32,780	16,030	48,338	5,000	11,029		6,125			1,446
2021-02-01	T	ANX	0.57	0.58	0.55	0.56	-0.01	156,762	139	0.55	0.56	55,971	26,500	31,654	6,000	7,125	9,000	17,810			1,987
2021-01-29	T	ANX	0.57	0.58	0.56	0.57		284,180	90	0.56	0.57	198,236	13,500	20,250	19,500	12,000	1,000	17,760			1,819
2021-01-28	T	ANX	0.55	0.58	0.55	0.58	0.03	112,560	70	0.57	0.58	27,347	35,500	26,500	5,500	12,031		3,454			1,428
2021-01-27	T	ANX	0.57	0.57	0.55	0.55	-0.03	219,608	136	0.55	0.56	56,618	62,500	27,000	17,000	11,171		43,302			1,817
2021-01-26	T	ANX	0.58	0.58	0.56	0.57	-0.01	174,798	88	0.57	0.58	70,501	42,000	16,000	25,000	5,000		14,479			1,818
2021-01-25	T	ANX	0.60	0.60	0.58	0.59	-0.02	151,238	106	0.57	0.59	58,939	56,500	2,347	2,500	9,230		19,618			1,285
2021-01-22	T	ANX	0.57	0.61	0.57	0.61	0.02	271,956	115	0.60	0.61	163,486	62,500	19,255		18,540	1,500	5,201			1,114
2021-01-21	T	ANX	0.61	0.61	0.57	0.59	-0.01	297,085	121	0.59	0.60	132,926	77,500	24,500	31,500	3,000	3,500	23,281			478
2021-01-20	T	ANX	0.56	0.60	0.54	0.59	0.03	228,211	148	0.60	0.61	142,162	50,500	8,400	7,000	4,385		1,091			10,632
2021-01-19	T	ANX	0.54	0.56	0.53	0.55	0.01	249,672	125	0.55	0.56	142,268	52,500	10,000	15,500	4,500	4,000	17,756			3,146
2021-01-18	T	ANX	0.55	0.56	0.54	0.54	-0.01	344,351	115	0.53	0.54	173,821	49,500	20,800	19,500	12,500		23,059			1,171
2021-01-15	T	ANX	0.57	0.57	0.54	0.54	-0.02	168,245	78	0.54	0.56	85,675	26,500	8,100	16,000	6,125		24,660			1,077
2021-01-14	T	ANX	0.59	0.59	0.55	0.56	-0.01	325,329	156	0.55	0.57	161,151	47,500	82,500	9,000	9,400	500	13,576			1,352
2021-01-13	T	ANX	0.59	0.59	0.57	0.57	-0.02	348,453	127	0.57	0.59	121,819	135,000	41,000	20,000	2,625	4,500	21,726			1,377
2021-01-12	T	ANX	0.61	0.61	0.58	0.60		188,084	112	0.59	0.60	116,956	26,000	18,300	4,500	12,000		8,257			2,071
2021-01-11	T	ANX	0.58	0.61	0.57	0.61	0.01	434,742	234	0.59	0.61	189,839	90,500	57,000	21,500	11,000	2,500	58,291			3,612
2021-01-08	T	ANX	0.62	0.62	0.59	0.60	-0.02	712,714	276	0.59	0.60	230,235	48,325	97,000	142,000	17,750	20,000	79,938			77,216
2021-01-07	T	ANX	0.61	0.62	0.61	0.62	0.02	1,148,608	281	0.61	0.62	498,334	246,500	87,506	68,000	20,500	6,500	118,767			101,500
2021-01-06	T	ANX	0.61	0.61	0.59	0.60	-0.01	540,688	125	0.59	0.61	152,481	28,000	122,300	79,000	29,500	10,000	61,111			57,833
2021-01-05	T	ANX	0.60	0.61	0.60	0.60		951,501	248	0.60	0.61	392,763	80,000	118,813	79,500	10,843	10,000	80,166			133,816
2021-01-04	T	ANX	0.62	0.62	0.59	0.60	-0.01	608,187	254	0.59	0.60	222,415	141,000	83,000	16,500	6,900	6,500	102,738			27,734
2020-12-31	T	ANX	0.61	0.62	0.60	0.61	0.01	136,768	80	0.60	0.61	33,415	53,500	16,500	15,500	4,850	1,500	10,608			895
2020-12-30	T	ANX	0.60	0.62	0.60	0.60	-0.01	441,931	114	0.60	0.61	215,002	83,000	32,000	41,500	9,400	4,000	54,078			1,951
2020-12-29	T	ANX	0.60	0.62	0.59	0.61	0.01	276,746	99	0.60	0.61	152,157	39,500	43,900	17,500	3,985	500	17,020			2,166
2020-12-24	T	ANX	0.60	0.60	0.59	0.60		101,160	39	0.59	0.60	42,110	30,000	300	3,500	1,000	1,500	22,550			200
2020-12-23	T	ANX	0.59	0.60	0.59	0.60	0.01	99,698	43	0.59	0.60	50,400	6,000	24,000	4,500	6,050	2,000	5,378			1,370
2020-12-22	T	ANX	0.60	0.60	0.57	0.60	0.01	379,256	73	0.59	0.61	205,520	105,000	16,510	29,500	2,600	1,500	17,735			879
2020-12-21	T	ANX	0.53	0.60	0.53	0.59	0.05	865,602	187	0.59	0.60	478,655	178,500	65,500	56,500	5,000	7,000	72,458			789
2020-12-18	T	ANX	0.59	0.59	0.54	0.55	-0.02	226,295	102	0.54	0.55	123,788	23,000	57,500	8,500	2,000	2,500	6,386			1,871
2020-12-17	T	ANX	0.61	0.62	0.56	0.58		204,183	77	0.57	0.59	87,592	4,500	47,500	9,500	9,581	2,000	8,874			1,136
2020-12-16	T	ANX	0.59	0.59	0.57	0.58		153,670	67	0.57	0.59	50,366	21,000	51,000	13,000	2,500		14,817			987
2020-12-15	T	ANX	0.59	0.59	0.57	0.58		116,722	62	0.56	0.60	53,216	12,000	23,054	17,000	3,500	1,000	5,500			1,452
2020-12-14	T	ANX	0.60	0.60	0.58	0.59	-0.01	318,621	171	0.58	0.59	196,070	25,000	42,500	22,000	14,000		17,662			939
2020-12-11	T	ANX	0.59	0.60	0.58	0.60	0.01	72,185	69	0.58	0.60	39,696	9,500	1,500	7,000	7,800	1,500	4,134			955
2020-12-10	T	ANX	0.57	0.59	0.56	0.59	0.03	206,138	82	0.58	0.60	85,291	24,500	47,500	17,500	8,282		22,765			300
2020-12-09	T	ANX	0.56	0.57	0.55	0.57	0.01	152,821	66	0.56	0.58	44,530	31,500	29,000	13,000	12,000	500	20,900			1,191
2020-12-08	T	ANX	0.57	0.57	0.55	0.57	0.02	88,828	64	0.56	0.58	44,603	27,500	10,500	4,500			9			1,716
2020-12-07	T	ANX	0.55	0.58	0.55	0.55	-0.02	538,189	263	0.55	0.57	274,472	77,000	30,000	110,500		4,000	20,089			18,628
2020-12-04	T	ANX	0.57	0.57	0.55	0.57		200,553	57	0.55	0.57	134,419	38,000	10,500	2,500	475	3,000	11,023			556
2020-12-03	T	ANX	0.58	0.58	0.57	0.57		76,690	53	0.57	0.58	33,594	16,500	5,750	11,500	250		8,418			478
2020-12-02	T	ANX	0.59	0.60	0.57	0.58	0.01	252,075	131	0.57	0.58	96,617	67,500	37,500	42,500			6,845			1,112
2020-12-01	T	ANX	0.56	0.58	0.55	0.57	0.03	195,909	104	0.56	0.57	98,565	34,500	8,000	36,500	100	12,000	6,030			95
2020-11-30	T	ANX	0.52	0.56	0.51	0.55	0.03	220,615	130	0.53	0.56	112,312	67,500	15,000	17,000	650		7,077			801