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
2023-11-30	T	AOT	0.495	0.54	0.49	0.49	-0.03	619,439	248	0.49	0.51	310,483	59,000	14,000	96,500	2,650	38,500	92,500			4,685		500
2023-11-29	T	AOT	0.455	0.55	0.455	0.52	0.05	998,537	516	0.51	0.52	508,582	105,500	66,106	184,500	8,110	2,000	99,000			9,904		2,500
2023-11-28	T	AOT	0.42	0.47	0.42	0.47	0.045	289,844	128	0.44	0.475	145,113	13,000	38,562	50,500	4,000	15,000	20,500			2,569		500
2023-11-27	T	AOT	0.425	0.43	0.42	0.425	-0.005	189,395	87	0.415	0.44	45,470	38,500	67,140	15,000			20,869			1,415		500
2023-11-24	T	AOT	0.425	0.435	0.42	0.43	0.01	273,358	106	0.42	0.43	109,191	27,500	58,500	41,000	1,415	10,500	22,500			1,851		500
2023-11-23	T	AOT	0.435	0.435	0.415	0.42	-0.01	131,209	63	0.415	0.42	64,800	23,000	5,000	26,000	25		10,500			704		500
2023-11-22	T	AOT	0.415	0.43	0.415	0.43	0.005	154,449	111	0.42	0.43	33,725	20,002	48,699	26,000	963	5,000	16,000			1,914		1,500
2023-11-21	T	AOT	0.40	0.425	0.395	0.425	0.03	663,090	233	0.405	0.43	270,988	90,000	130,000	32,500	3,280	54,000	77,500			1,306		1,500
2023-11-20	T	AOT	0.415	0.415	0.39	0.40	-0.015	432,698	176	0.395	0.415	169,425	41,500	72,000	74,000	500	2,500	71,003					500
2023-11-17	T	AOT	0.40	0.415	0.40	0.415	0.005	343,935	126	0.40	0.415	143,636	1,500	89,168	7,500	94		1,000			36,200		500
2023-11-16	T	AOT	0.40	0.42	0.40	0.41	0.01	434,706	124	0.40	0.425	295,455	27,500	52,052	33,000	684	500	22,500			1,193		500
2023-11-15	T	AOT	0.41	0.42	0.40	0.405	0.005	624,529	109	0.40	0.41	412,019	37,500	122,000	21,500	2,500	4,500	24,000			10		500
2023-11-14	T	AOT	0.39	0.41	0.39	0.41	0.01	796,711	181	0.40	0.41	489,366	59,000	68,050	107,000	270	500	70,127			1,658
2023-11-13	T	AOT	0.42	0.43	0.39	0.40	-0.015	275,544	134	0.395	0.40	77,967	20,500	99,435	49,000	3,094	1,000	22,500			1,519
2023-11-10	T	AOT	0.43	0.44	0.39	0.425	0.005	988,699	343	0.39	0.44	395,292	108,000	134,500	204,500	8,701	8,500	123,500			3,502		1,500
2023-11-09	T	AOT	0.405	0.43	0.405	0.42	0.01	84,391	49	0.415	0.43	33,450	13,500	26,000	4,500	500		3,500			2,681
2023-11-08	T	AOT	0.43	0.43	0.40	0.41	-0.02	180,484	81	0.40	0.415	90,445	12,000	20,500	15,000	1,275	500	34,200			6,312
2023-11-07	T	AOT	0.435	0.44	0.41	0.43	-0.005	379,090	115	0.43	0.44	172,965	23,228	80,500	65,500	500	3,000	30,500			693		500
2023-11-06	T	AOT	0.44	0.44	0.41	0.435		382,135	150	0.43	0.435	246,336	27,501	32,000	46,500	2,100		17,000			8,919		500
2023-11-03	T	AOT	0.405	0.445	0.40	0.43	0.05	987,929	251	0.425	0.44	475,490	82,000	153,300	93,500	9,631	95,500	72,500			3,308		1,000
2023-11-02	T	AOT	0.395	0.395	0.365	0.38	-0.01	540,046	176	0.37	0.39	256,106	36,500	105,000	80,500		24,500	34,000			1,744
2023-11-01	T	AOT	0.40	0.40	0.38	0.39		191,013	57	0.38	0.405	95,638	13,000	54,810	21,000	1,180		3,500			1,005		500
2023-10-31	T	AOT	0.395	0.41	0.39	0.39	-0.005	299,442	116	0.39	0.42	122,162	30,000	76,533	26,500	600	6,000	24,000			4,427
2023-10-30	T	AOT	0.38	0.415	0.375	0.395	0.015	1,135,789	373	0.395	0.41	433,628	114,500	245,002	184,500	4,200	14,000	118,500			11,770		1,000
2023-10-27	T	AOT	0.36	0.38	0.355	0.38	0.02	431,987	189	0.37	0.385	161,360	68,000	41,000	56,000	2,629	51,500	40,500			2,198
2023-10-26	T	AOT	0.37	0.37	0.355	0.36	-0.015	390,933	170	0.355	0.37	99,210	41,500	26,000	62,000	2,029	1,000	74,000			80,267
2023-10-25	T	AOT	0.37	0.375	0.355	0.375	0.02	331,062	145	0.355	0.38	158,458	62,500	21,000	34,000	3,000	7,500	7,500			2,039
2023-10-24	T	AOT	0.37	0.385	0.355	0.365	-0.01	504,686	158	0.355	0.37	151,284	106,000	17,100	106,000	3,305	1,500	71,500			19,947		500
2023-10-23	T	AOT	0.405	0.405	0.37	0.38	-0.005	436,045	148	0.37	0.39	95,438	60,000	44,000	80,500	451	37,500	93,000			23,683		1,000
2023-10-20	T	AOT	0.40	0.40	0.385	0.395	-0.005	348,101	131	0.38	0.405	91,570	33,000	65,001	54,000	4,068	37,000	32,500			15,389
2023-10-19	T	AOT	0.36	0.40	0.36	0.40	0.03	748,538	289	0.38	0.40	331,466	41,500	27,500	157,500	19,711	14,000	108,500			31,661		1,000
2023-10-18	T	AOT	0.355	0.375	0.35	0.37	0.0175	524,709	238	0.36	0.375	202,540	27,500	46,500	100,500	2,600		123,729			20,181		500
2023-10-17	T	AOT	0.36	0.36	0.35	0.355	-0.005	63,270	52	0.34	0.355	31,530	500		16,000	1,000		500			11,025
2023-10-16	T	AOT	0.36	0.37	0.35	0.36		689,388	227	0.345	0.37	145,436	42,500	73,850	102,500	2,750	27,000	80,500			27,325
2023-10-13	T	AOT	0.35	0.37	0.35	0.36	0.02	1,393,000	363	0.35	0.36	627,061	56,000	139,310	369,000	6,866	2,500	78,000			61,129		2,000
2023-10-12	T	AOT	0.355	0.36	0.34	0.3425	0.0075	217,600	132	0.34	0.35	153,116	15,000	3,000	25,500	1,300	1,500	12,440			4,184
2023-10-11	T	AOT	0.35	0.36	0.335	0.34	-0.005	783,385	329	0.33	0.355	312,754	104,000	32,000	39,500	21,750	48,000	23,000			195,063		500
2023-10-10	T	AOT	0.355	0.36	0.34	0.35	-0.005	507,376	190	0.34	0.355	277,948	24,000	28,200	32,500	43,400	1,500	15,000			36,531		500
2023-10-06	T	AOT	0.345	0.36	0.345	0.355	0.005	809,495	292	0.35	0.36	423,375	74,365	31,700	54,500	46,471	32,500	68,500			65,082		1,500
2023-10-05	T	AOT	0.365	0.37	0.345	0.355	-0.01	953,666	207	0.345	0.355	346,319	304,000	51,050	113,500	3,358	5,500	70,500			22,234		500
2023-10-04	T	AOT	0.38	0.385	0.365	0.365	-0.005	330,299	122	0.36	0.365	221,145	20,000		15,500	16,330	2,500	2,000			39,996
2023-10-03	T	AOT	0.395	0.395	0.36	0.375	0.005	547,658	145	0.365	0.395	174,577	36,500	19,500	83,500	3,951	5,000	24,000			176,041		1,000
2023-10-02	T	AOT	0.39	0.39	0.365	0.37	-0.005	748,895	188	0.365	0.395	464,522	43,000	60,000	46,000	3,830	20,500	49,500			35,876		1,000
2023-09-29	T	AOT	0.41	0.41	0.375	0.375	-0.01	793,258	304	0.37	0.39	436,020	86,500	37,000	120,000	1,741	54,000	22,500			21,668		1,500
2023-09-28	T	AOT	0.39	0.40	0.385	0.39		245,286	135	0.385	0.415	115,970	22,500	17,000	11,000	914	4,600	16,000			38,902		500
2023-09-27	T	AOT	0.40	0.40	0.38	0.39	0.005	1,955,599	166	0.38	0.395	1,724,003	2,000	61,000	121,000	3,600	3,500	24,000			13,712
2023-09-26	T	AOT	0.42	0.42	0.385	0.385	-0.025	761,665	355	0.385	0.39	350,389	116,500	61,000	129,500	2,532	2,000	83,000			3,693
2023-09-25	T	AOT	0.435	0.435	0.40	0.41	-0.03	301,404	146	0.405	0.45	123,470	35,000	24,500	58,500	10,011	2,500	35,562			10,971
2023-09-22	T	AOT	0.44	0.445	0.43	0.44	0.01	120,506	58	0.43	0.45	59,062			22,500	505		7,500			30,584
2023-09-21	T	AOT	0.44	0.44	0.42	0.44	-0.01	96,295	74	0.43	0.445	18,000	4,000	20,500	41,000	500	2,000	6,000			3,845
2023-09-20	T	AOT	0.44	0.46	0.44	0.45	0.01	347,298	164	0.44	0.45	152,906	37,000	29,000	17,500	2,500	3,500	62,674			41,018
2023-09-19	T	AOT	0.475	0.475	0.43	0.44	-0.02	204,017	112	0.425	0.44	101,674	43,000	11,000	24,000	2,365	1,000	17,500			798		1,000
2023-09-18	T	AOT	0.47	0.47	0.445	0.46	0.005	175,856	142	0.45	0.465	56,317		6,500	37,000	1,431	11,395	12,000			29,985
2023-09-15	T	AOT	0.42	0.47	0.415	0.455	0.025	1,076,448	578	0.445	0.47	595,747	42,000	66,600	95,500	16,800	31,500	37,500			94,785
2023-09-14	T	AOT	0.43	0.43	0.40	0.43	0.005	1,206,534	537	0.43	0.435	565,378	216,000	63,100	134,000	13,006	118,500	51,000			36,567
2023-09-13	T	AOT	0.43	0.435	0.415	0.425	-0.01	539,938	274	0.42	0.43	338,839	28,500	33,000	89,500	5,000	20,500	12,220			10,679		500
2023-09-12	T	AOT	0.435	0.44	0.41	0.435	0.015	597,209	330	0.43	0.435	281,146	37,500	57,500	117,000	2,430	35,484	33,000			16,449		500
2023-09-11	T	AOT	0.455	0.455	0.42	0.43	-0.005	510,998	217	0.415	0.43	309,472	22,500	25,000	69,000	2,250	25,500	39,000			14,640		500
2023-09-08	T	AOT	0.445	0.45	0.41	0.44	-0.005	675,403	198	0.43	0.44	355,860	23,500	92,200	67,000	4,167	51,500	50,513			30,513
2023-09-07	T	AOT	0.475	0.475	0.42	0.445	-0.01	354,630	158	0.42	0.445	191,290	33,000	61,500	22,500	1,701	5,500	23,000			15,773
2023-09-06	T	AOT	0.46	0.48	0.45	0.455	0.005	454,836	181	0.45	0.455	235,163	18,500	56,040	42,000	202		27,000			10,293		500
2023-09-05	T	AOT	0.48	0.50	0.45	0.45	-0.06	601,379	282	0.45	0.455	347,320	8,500	55,100	129,500	5,103	10,500	38,455			2,214		1,000