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-CSE ATS	X-CXC	H-CX2	D-CXD	L-LiquidNet	M-MatchNOW	I-Instinet	Y-Lynx	S-CS2
2026-08-07	T	ATH	9.82	10.01	9.71	9.91	-0.01	2,351,927	7,163	9.85	9.95	1,341,130	278,983	39,949	60,000	78,760	197,801	67,275			69,452		172,300	47
2026-08-06	T	ATH	9.74	9.935	9.64	9.92	0.31	4,654,711	14,134	9.85	9.92	2,193,490	839,728	169,862	107,200	146,170	605,001	123,100			106,563		254,400	1,653
2026-08-05	T	ATH	10.07	10.15	9.53	9.61	-0.45	6,454,507	18,518	9.58	9.62	2,450,170	1,501,462	246,664	192,800	296,341	678,526	208,712			371,094		342,100	3,061
2026-08-04	T	ATH	10.04	10.18	9.81	10.06	-0.30	7,153,040	16,688	10.01	10.10	3,821,172	1,002,035	185,661	137,500	314,418	949,501	118,024			170,087		324,000	1,733
2026-07-31	T	ATH	10.43	10.57	10.28	10.36	-0.05	3,713,496	12,362	10.31	10.42	1,882,585	190,690	96,889	114,000	186,003	774,001	88,200			75,551		231,300	883
2026-07-30	T	ATH	10.31	10.55	10.18	10.41	-0.21	3,644,428	14,553	10.38	10.46	1,641,318	270,467	163,941	130,700	264,408	558,618	89,700			114,235		141,000	1,070
2026-07-29	T	ATH	10.56	10.65	10.34	10.62	0.40	3,655,588	12,090	10.56	10.64	1,702,294	147,749	129,255	118,800	416,955	582,503	77,000			193,095		190,300	1,245
2026-07-28	T	ATH	10.60	10.66	10.18	10.22	-0.42	6,589,755	16,801	10.21	10.33	2,799,810	567,525	245,623	131,600	381,209	1,480,247	160,500			312,411		348,200	4,460
2026-07-27	T	ATH	10.57	10.76	10.45	10.64	-0.32	6,887,549	17,615	10.60	10.71	4,063,906	402,648	244,180	125,200	225,521	1,110,602	164,569			112,418		275,200	1,003
2026-07-24	T	ATH	11.16	11.24	10.85	10.96	-0.32	4,399,358	15,638	10.90	10.99	2,296,641	244,844	220,229	115,700	140,693	627,101	97,300			246,071		223,200	2,382
2026-07-23	T	ATH	11.24	11.33	11.13	11.28	0.37	4,073,593	13,064	11.27	11.30	1,641,113	332,581	111,219	111,500	206,125	865,903	139,600			195,072		260,500	1,016
2026-07-22	T	ATH	10.76	10.99	10.735	10.91	0.22	3,728,055	12,002	10.88	10.94	1,660,206	787,273	93,654	128,100	87,264	414,301	118,335			104,524		166,300	350
2026-07-21	T	ATH	10.87	10.97	10.66	10.69	-0.06	4,175,254	13,168	10.65	10.72	2,290,249	254,896	173,416	67,500	116,825	680,144	69,900			205,056		217,900	1,353
2026-07-20	T	ATH	10.72	10.845	10.57	10.75	-0.01	3,142,684	7,930	10.72	10.75	2,066,482	171,040	107,418	101,700	73,230	270,027	90,904			86,380		103,500	291
2026-07-17	T	ATH	10.82	10.905	10.57	10.76	0.13	1,844,180	6,922	10.71	10.78	895,164	351,117	59,495	73,400	39,159	142,502	47,100			47,141		157,600	981
2026-07-16	T	ATH	10.77	10.85	10.565	10.63	-0.11	2,938,302	9,502	10.57	10.65	1,155,497	376,905	82,391	38,900	325,588	360,401	62,151			217,381		162,000	2,960
2026-07-15	T	ATH	10.87	10.98	10.56	10.74	-0.19	3,804,031	8,781	10.69	10.76	1,215,049	1,799,519	80,049	78,700	81,313	245,802	58,190			64,789		137,200	986
2026-07-14	T	ATH	11.08	11.23	10.82	10.93	0.02	5,161,664	8,872	10.90	10.96	1,283,824	2,881,141	93,248	72,000	123,272	334,398	88,644			85,352		125,900	2,266
2026-07-13	T	ATH	10.59	10.97	10.53	10.91	0.46	3,475,665	12,466	10.91	10.96	1,527,542	566,586	98,852	102,900	181,776	479,652	166,700			93,733		171,300	2,543
2026-07-10	T	ATH	10.48	10.54	10.36	10.45	0.03	1,890,941	7,957	10.45	10.50	928,210	269,918	62,125	55,200	49,679	213,600	56,100			77,585		77,100	1,332
2026-07-09	T	ATH	10.66	10.75	10.39	10.42	-0.29	2,543,335	8,731	10.42	10.50	1,014,370	264,447	63,679	90,000	60,195	537,663	87,700			189,250		113,900	810
2026-07-08	T	ATH	10.61	10.85	10.57	10.71	0.43	3,680,681	13,762	10.65	10.74	1,739,960	191,038	136,065	122,900	346,203	476,283	174,239			98,525		301,900	5,531
2026-07-07	T	ATH	9.99	10.32	9.96	10.28	0.34	3,322,880	10,538	10.25	10.33	1,421,949	185,687	97,447	110,000	862,423	312,835	78,400			55,130		169,200	1,608
2026-07-06	T	ATH	10.23	10.34	9.92	9.94	-0.37	3,841,451	8,289	9.92	10.00	2,993,515	87,191	55,372	95,800	64,277	254,700	29,600			79,692		100,200	2,073
2026-07-03	T	ATH	10.19	10.39	10.19	10.31	0.12	887,004	3,679	10.29	10.31	400,401	57,667	18,680	78,900	43,733	106,600	15,100			35,544		105,400	231
2026-07-02	T	ATH	10.18	10.28	10.02	10.19	-0.03	4,033,950	10,765	10.14	10.28	2,406,023	173,122	202,398	76,300	205,578	533,512	60,600			132,038		154,200	485
2026-06-30	T	ATH	10.26	10.50	10.19	10.22	0.03	2,807,301	9,557	10.21	10.28	1,569,146	223,592	74,612	73,200	185,179	298,706	48,784			113,849		147,600	1,915
2026-06-29	T	ATH	10.26	10.345	10.18	10.19	0.01	2,297,599	6,852	10.18	10.23	1,558,313	69,090	53,425	98,900	50,321	224,400	67,262			38,388		109,200	1,315
2026-06-26	T	ATH	10.05	10.32	10.05	10.18	-0.03	3,111,796	9,690	10.15	10.25	2,244,001	84,178	71,422	85,600	68,413	303,900	63,900			37,156		120,900	1,982
2026-06-25	T	ATH	10.02	10.25	10.02	10.21	0.13	1,711,098	7,803	10.20	10.27	884,057	77,081	57,503	78,500	59,728	218,500	45,891			47,866		207,200	3,979
2026-06-24	T	ATH	10.59	10.61	10.05	10.08	-0.76	5,222,590	16,075	10.06	10.27	2,846,182	199,262	208,534	153,200	154,585	890,900	136,443			165,655		302,100	2,624
2026-06-23	T	ATH	10.68	10.885	10.61	10.84	0.07	2,924,386	8,711	10.73	10.85	1,554,626	260,195	50,262	52,700	139,154	420,273	46,500			137,006		121,900	89
2026-06-22	T	ATH	10.68	10.84	10.59	10.77	0.07	1,688,437	7,268	10.73	10.83	917,805	163,038	51,063	35,800	41,887	207,400	25,504			74,607		127,700	158
2026-06-19	T	ATH	10.60	10.79	10.60	10.70	0.16	2,469,428	5,116	10.67	10.78	1,544,132	313,652	33,381	49,500	85,834	171,700	40,849			63,420		144,700	342
2026-06-18	T	ATH	10.60	10.64	10.21	10.54	-0.14	4,262,424	17,032	10.53	10.54	2,086,399	389,188	197,961	132,100	201,558	485,200	96,593			174,653		293,500	1,236
2026-06-17	T	ATH	10.79	10.97	10.66	10.68	-0.11	2,908,777	9,607	10.66	10.68	1,698,962	194,389	64,205	84,700	100,472	342,600	66,400			71,721		226,700	750
2026-06-16	T	ATH	10.85	11.02	10.69	10.79	-0.28	4,575,727	13,866	10.75	10.84	2,125,295	152,169	85,729	175,600	804,779	487,795	87,010			257,020		280,100	2,660
2026-06-15	T	ATH	10.76	11.09	10.58	11.07	-0.21	3,786,918	13,669	10.99	11.10	2,053,092	197,271	109,416	83,500	341,076	412,000	66,952			90,807		368,800	1,914
2026-06-12	T	ATH	11.30	11.53	11.165	11.28	-0.28	3,431,011	11,088	11.28	11.32	2,069,424	147,571	59,865	76,900	161,105	514,085	52,213			69,686		219,300	2,980
2026-06-11	T	ATH	11.69	11.85	11.33	11.56	0.03	3,541,993	12,418	11.54	11.59	1,970,985	140,371	143,117	91,500	138,789	550,400	78,419			123,161		230,000	93
2026-06-10	T	ATH	11.50	11.68	11.45	11.53	0.22	1,959,216	7,948	11.47	11.58	1,148,617	79,648	39,516	70,900	84,756	196,318	60,499			43,066		199,800	113
2026-06-09	T	ATH	11.65	11.69	11.07	11.31	-0.48	3,792,263	13,081	11.31	11.33	2,048,401	364,202	128,250	103,100	75,789	508,601	103,457			85,052		257,000	437
2026-06-08	T	ATH	11.70	11.90	11.64	11.79	0.33	4,407,658	8,525	11.73	11.87	3,225,813	203,476	53,472	47,300	48,823	335,700	57,061			130,696		223,300	1,978
2026-06-05	T	ATH	12.00	12.01	11.43	11.46	-0.55	3,635,652	15,292	11.45	11.50	2,000,649	244,290	83,385	93,800	100,329	540,470	72,275			187,132		179,000	1,057
2026-06-04	T	ATH	11.79	12.32	11.67	12.01	0.17	6,028,172	16,491	11.98	12.07	2,174,554	1,870,777	145,487	118,700	279,002	746,500	134,682			136,399		244,300	3,252
2026-06-03	T	ATH	11.59	11.97	11.38	11.84	0.36	3,889,296	12,377	11.81	11.88	1,932,417	570,145	75,691	76,100	251,480	431,500	92,336			94,927		197,000	150
2026-06-02	T	ATH	11.43	11.55	11.40	11.48	0.06	3,305,273	9,191	11.43	11.52	2,290,482	123,251	40,607	96,300	117,248	306,800	56,000			63,050		145,200	1,835
2026-06-01	T	ATH	11.20	11.59	11.17	11.42	0.51	3,685,174	12,979	11.38	11.50	2,017,443	182,974	53,514	127,200	98,902	712,525	91,124			75,774		225,300	2,902
2026-05-29	T	ATH	11.06	11.13	10.90	10.91	-0.26	5,815,623	12,146	10.91	10.98	4,223,159	404,628	98,310	101,800	84,975	420,304	103,376			110,008		185,500	1,905
2026-05-28	T	ATH	11.25	11.40	11.13	11.17	0.10	4,397,893	13,621	11.17	11.24	2,566,979	169,499	96,278	115,800	334,844	679,451	94,970			81,008		160,700	2,707
2026-05-27	T	ATH	11.25	11.25	10.95	11.07	-0.41	5,977,964	19,764	11.05	11.12	3,200,264	287,492	243,388	140,800	209,342	795,596	497,022			162,805		315,500	2,901
2026-05-26	T	ATH	11.45	11.69	11.405	11.48	0.14	2,412,978	9,644	11.48	11.50	1,204,861	212,374	76,145	49,300	84,008	370,169	39,100			135,563		167,000	1,917
2026-05-25	T	ATH	11.60	11.74	11.33	11.34	-0.62	2,629,340	11,329	11.34	11.38	1,317,520	171,337	72,893	80,300	111,915	355,703	72,118			126,974		209,600	1,483
2026-05-22	T	ATH	11.87	12.13	11.85	11.96	0.06	2,322,313	9,804	11.94	12.00	1,273,651	87,471	58,092	102,200	52,689	285,222	104,900			65,221		225,700	906
2026-05-21	T	ATH	12.34	12.46	11.82	11.90	-0.22	4,219,931	16,286	11.90	11.92	2,187,130	165,563	110,098	196,900	225,436	655,275	194,252			64,102		346,100	2,509
2026-05-20	T	ATH	12.66	12.86	12.11	12.12	-0.56	5,432,820	16,729	12.12	12.20	3,529,877	203,790	184,683	125,900	165,324	613,500	74,941			123,504		309,900	863
2026-05-19	T	ATH	12.69	12.86	12.495	12.68	0.27	7,743,485	21,977	12.66	12.75	4,148,248	308,563	183,337	299,700	245,758	1,390,779	475,031			210,004		309,600	3,652
2026-05-15	T	ATH	12.30	12.45	12.26	12.41	0.23	3,544,747	10,294	12.39	12.41	2,182,875	169,161	76,865	142,600	98,150	333,137	84,265			72,934		335,200	1,487
2026-05-14	T	ATH	12.00	12.28	11.83	12.18	0.21	3,345,396	11,393	12.12	12.20	1,920,624	170,801	48,523	154,500	78,168	402,700	181,940			96,229		199,700	78
2026-05-13	T	ATH	11.91	12.14	11.82	11.97	0.10	4,494,294	14,041	11.96	12.02	2,162,283	458,642	78,281	230,600	162,479	757,376	101,133			180,885		160,100	1,185
2026-05-12	T	ATH	12.00	12.08	11.86	11.87	0.05	3,119,332	11,114	11.84	11.91	1,947,615	177,955	88,152	89,200	87,762	340,301	84,546			75,718		151,400	392
2026-05-11	T	ATH	11.65	11.95	11.65	11.82	0.34	3,338,540	12,397	11.77	11.89	1,780,578	170,101	76,562	110,500	124,422	399,702	115,600			135,499		230,800	2,203