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
2026-06-05	T	PHX	11.50	11.55	11.08	11.19	-0.45	299,412	1,615	11.11	11.27	158,856	45,028	5,569	8,600	2,732	17,500	2,100			27,893		16,600	25
2026-06-04	T	PHX	11.49	11.82	11.40	11.64	0.24	273,600	1,386	11.53	11.74	148,983	41,004	6,300	2,500	286	11,008	1,800			27,396		20,800
2026-06-03	T	PHX	11.33	11.72	11.30	11.40	0.11	266,113	1,148	11.38	11.52	192,398	19,303	6,606	400	2,701	17,000	1,600			17,926		4,000	85
2026-06-02	T	PHX	11.22	11.52	11.22	11.29	0.07	348,982	1,691	11.21	11.37	190,652	43,102	5,900	3,100	413	30,200	2,000			44,056		16,500
2026-06-01	T	PHX	11.02	11.27	11.02	11.22	0.26	299,971	1,324	11.17	11.26	188,716	43,135	3,209	6,000	625	13,200	1,800			19,269		16,000	5
2026-05-29	T	PHX	10.96	11.13	10.85	10.96	-0.07	163,957	919	10.86	11.02	109,963	20,150	1,370	3,600	144	6,800	1,000			8,741		7,700	40
2026-05-28	T	PHX	10.87	11.13	10.87	11.03	0.12	473,858	1,797	10.95	11.09	276,782	46,482	11,500	3,000	5,805	31,400	6,000			60,451		13,500	28
2026-05-27	T	PHX	11.12	11.25	10.80	10.91	-0.32	372,742	1,723	10.84	11.00	218,738	41,017	11,911	1,100	422	33,700	2,800			36,717		6,900
2026-05-26	T	PHX	11.69	11.75	11.195	11.23	-0.30	308,630	1,725	11.15	11.45	164,168	25,615	3,968	3,200	2,771	32,900	3,300			40,209		13,600
2026-05-25	T	PHX	11.76	11.76	11.43	11.53	-0.37	88,357	587	11.41	11.53	48,854	4,690	960		800	5,700				16,126		2,600	15
2026-05-22	T	PHX	11.60	11.90	11.53	11.90	0.28	430,233	943	11.78	11.98	368,300	16,000	3,600	700	3,100	13,800	2,100			10,030		6,400
2026-05-21	T	PHX	11.98	12.02	11.46	11.62	-0.19	274,893	1,325	11.51	11.72	149,706	22,440	6,300	4,000	628	14,819	500			55,857		10,100
2026-05-20	T	PHX	11.95	12.18	11.73	11.81	-0.16	352,253	1,257	11.81	11.92	253,798	31,371	4,900	3,100	832	27,500	700			14,264		8,500	25
2026-05-19	T	PHX	11.54	12.00	11.54	11.97	0.47	248,617	1,213	11.81	12.04	168,448	21,154	4,317	4,900	270	11,800	1,400			15,628		10,300	68
2026-05-15	T	PHX	11.34	11.53	11.30	11.50	0.17	127,723	745	11.42	11.50	69,537	8,438	201	5,400	1,580	6,500	3,100			18,286		7,100	74
2026-05-14	T	PHX	11.38	11.41	11.26	11.33	0.03	152,705	759	11.29	11.39	76,018	12,015	3,300	7,800	670	9,905	200			6,016		11,700	52
2026-05-13	T	PHX	11.57	11.57	11.23	11.30	-0.10	187,257	1,033	11.27	11.35	124,961	13,500	4,208	300	1,365	9,300	8,380			12,074		6,600	50
2026-05-12	T	PHX	11.30	11.52	11.21	11.40	0.16	300,391	1,791	11.32	11.40	151,781	30,819	8,607	1,600	4,993	27,000	4,430			33,641		19,300	17
2026-05-11	T	PHX	11.26	11.31	11.05	11.24	0.15	472,336	1,975	11.14	11.29	294,957	41,538	6,870	6,600		30,800	3,000			49,171		16,100	43
2026-05-08	T	PHX	11.55	11.55	11.06	11.09	-0.43	571,004	3,010	11.05	11.29	390,871	59,283	8,788	7,300	1,000	44,500	5,397			15,171		22,900	70
2026-05-07	T	PHX	11.51	11.98	11.25	11.52	-0.39	520,210	2,648	11.46	11.65	309,435	54,000	6,700	1,500	2,597	41,600	3,600			51,932		20,700	3
2026-05-06	T	PHX	11.79	11.94	11.12	11.91	-0.63	705,626	3,866	11.81	11.99	444,815	49,211	19,600	12,800	2,409	52,955	10,100			52,257		31,100	50
2026-05-05	T	PHX	12.43	12.67	12.15	12.54		233,915	1,133	12.46	12.62	141,799	41,343	3,600	2,200	3,597	15,000	500			7,996		13,900
2026-05-04	T	PHX	12.50	12.66	12.30	12.54	0.05	368,111	1,312	12.47	12.63	282,427	21,822	4,201	1,300	2,400	25,900	1,700			11,022		10,500
2026-05-01	T	PHX	12.25	12.58	12.04	12.49	0.18	562,312	2,083	12.45	12.55	384,274	30,804	9,000	6,100	8,235	56,616	5,800			30,856		16,600	42
2026-04-30	T	PHX	12.55	12.56	12.16	12.31	-0.33	434,958	1,886	12.21	12.41	288,772	24,044	10,983	8,400	15,961	33,000	1,300			24,656		17,800
2026-04-29	T	PHX	12.50	12.65	12.34	12.64	0.23	250,918	1,270	12.53	12.65	172,118	21,906	2,604	2,400	2,399	22,300	300			8,888		13,000	35
2026-04-28	T	PHX	12.59	12.65	12.38	12.41	-0.02	167,221	986	12.33	12.49	108,620	22,837	1,300	6,400	15	6,200	900			6,544		10,900
2026-04-27	T	PHX	12.36	12.62	12.35	12.43	0.03	162,956	1,177	12.34	12.54	95,728	16,200	1,800	5,400	1,394	19,700	700			6,635		10,100	9
2026-04-24	T	PHX	12.25	12.44	12.01	12.40	0.23	256,361	1,593	12.23	12.44	131,730	32,400	7,432	13,200	127	29,500	5,000			12,751		15,000	1
2026-04-23	T	PHX	11.74	12.20	11.70	12.17	0.47	186,957	1,195	12.00	12.21	130,888	21,150	900	5,000	1,453	8,000	800			7,986		4,900	89
2026-04-22	T	PHX	11.39	11.73	11.39	11.70	0.32	218,671	1,165	11.64	11.79	144,737	15,550	3,800	4,100	301	13,100	4,700			13,432		13,000	4
2026-04-21	T	PHX	11.12	11.47	11.11	11.38	0.26	135,237	960	11.31	11.47	83,047	13,500	3,200	900	2	16,100	861			6,549		7,400	50
2026-04-20	T	PHX	11.08	11.34	11.08	11.12	-0.08	224,567	937	11.05	11.17	172,372	12,847	4,052	900	741	14,600	1,000			8,352		5,100	91
2026-04-17	T	PHX	11.47	11.51	10.90	11.20	-0.31	347,643	1,750	11.08	11.31	227,954	28,861	8,702	3,800	670	21,500	1,600			18,992		20,000	176
2026-04-16	T	PHX	11.49	11.80	11.45	11.51	-0.07	271,392	1,214	11.42	11.64	202,421	17,725	4,515	1,400	4,895	13,900	1,700			11,174		9,800	23
2026-04-15	T	PHX	11.39	11.67	11.39	11.58	0.09	240,648	1,241	11.53	11.65	160,501	16,945	5,500	800	3,488	20,700	300			13,038		7,200	54
2026-04-14	T	PHX	11.87	12.10	11.40	11.49	-0.38	293,149	1,647	11.47	11.59	153,351	33,718	7,618	1,200	4,510	35,500	1,442			25,789		10,300	25
2026-04-13	T	PHX	12.10	12.31	11.77	11.87	-0.04	258,427	995	11.80	12.02	199,214	12,703	5,394	300	715	10,800	921			10,875		8,000	142
2026-04-10	T	PHX	11.85	12.12	11.80	11.91		146,621	873	11.84	11.99	99,184	8,401	3,414	4,500	77	9,000	200			12,123		5,400	50
2026-04-09	T	PHX	12.16	12.46	11.86	11.91	-0.20	316,889	1,306	11.81	12.05	244,121	14,141	8,576	1,300	6,134	13,300	1,944			13,934		6,300
2026-04-08	T	PHX	12.08	12.17	11.31	12.11	-0.37	346,801	1,752	12.01	12.19	222,202	33,233	5,401	4,500	882	19,400	5,500			25,687		13,900	101
2026-04-07	T	PHX	12.43	12.78	12.30	12.48	0.08	340,192	1,915	12.33	12.52	216,761	26,602	9,217	1,200	8,505	21,000	3,000			27,499		15,700	5
2026-04-06	T	PHX	12.37	12.55	12.30	12.40	-0.06	172,569	775	12.35	12.48	172,569	18,719	11,809	2,200	1,898	15,400	5,200			23,815		9,200	5
2026-04-02	T	PHX	12.60	12.92	12.41	12.46	0.09	488,641	2,021	12.37	12.52	333,753	29,509	11,500	8,400	463	29,900	7,354			43,264		17,000	22
2026-04-01	T	PHX	13.02	13.22	12.30	12.37	-0.84	573,052	2,493	12.34	12.50	363,667	35,258	23,293	7,200	6,126	39,300	8,000			52,171		17,700	95
2026-03-31	T	PHX	13.43	13.74	13.07	13.21	-0.23	693,227	3,384	13.08	13.25	492,595	52,540	14,494	8,700	4,654	43,400	4,500			32,365		14,100	25
2026-03-30	T	PHX	13.68	13.94	13.37	13.44	-0.19	624,997	3,210	13.41	13.57	426,329	29,938	23,358	10,500	5,743	41,700	4,600			47,780		12,900	4
2026-03-27	T	PHX	13.71	13.89	13.56	13.63	-0.04	296,436	1,430	13.60	13.70	196,744	29,840	5,729	2,600	987	34,800	200			11,818		9,300
2026-03-26	T	PHX	13.85	14.17	13.67	13.67	-0.32	359,202	2,195	13.66	13.85	206,690	27,453	12,082	4,700	207	37,300	400			52,773		7,900
2026-03-25	T	PHX	13.80	14.06	13.52	13.99	0.19	509,793	2,794	13.90	14.04	286,073	40,542	7,713	10,500	1,800	51,230	7,100			67,098		13,900	75
2026-03-24	T	PHX	13.30	13.89	13.29	13.80	0.48	425,681	2,395	13.72	13.85	267,224	23,784	4,287	12,200	1,108	27,500	8,900			37,328		13,800	1
2026-03-23	T	PHX	13.03	13.48	12.94	13.32	0.05	709,570	3,037	13.21	13.37	321,727	44,166	10,622	13,800	4,667	235,970	7,645			42,505		10,900	159
2026-03-20	T	PHX	13.33	13.33	12.88	13.27	0.04	494,714	2,608	13.12	13.30	263,618	37,720	6,300	12,600	936	73,209	8,361			36,347		11,300	156
2026-03-19	T	PHX	13.24	13.66	13.10	13.23	-0.05	572,025	2,683	13.13	13.34	476,103	19,900	5,700	1,800	25	5,800	900			52,669		1,800
2026-03-18	T	PHX	13.00	13.41	12.95	13.28	0.22	579,253	2,343	13.16	13.36	320,647	49,922	7,320	10,100	2,890	33,724	6,800			106,284		11,200	113
2026-03-17	T	PHX	12.79	13.33	12.77	13.06	0.04	569,444	2,730	13.00	13.12	317,289	56,971	14,912	7,600	7,478	37,400	9,600			52,699		10,800	184
2026-03-16	T	PHX	12.34	13.07	12.25	13.02	0.46	648,963	2,600	12.85	13.08	407,284	62,603	14,600	12,700	4,046	32,700	11,331			62,393		16,800	18
2026-03-13	T	PHX	12.63	12.88	12.48	12.56	-0.14	546,783	2,233	12.51	12.71	392,167	42,993	10,714	4,300	553	33,600	1,400			19,515		11,500	155
2026-03-12	T	PHX	12.82	12.94	12.65	12.70	-0.16	583,643	2,845	12.61	12.79	280,466	116,233	14,464	14,100	10,500	42,500	8,710			44,648		11,200	63
2026-03-11	T	PHX	12.48	12.88	12.24	12.86	0.35	410,543	2,053	12.66	12.88	224,921	34,916	10,200	7,300	4,705	36,500	4,900			51,253		11,200	66
2026-03-10	T	PHX	12.54	12.815	12.42	12.51	-0.15	398,231	1,724	12.48	12.63	253,121	31,945	7,100	7,700	2,925	35,495	5,000			33,770		7,200	80
2026-03-09	T	PHX	12.51	12.79	12.46	12.66	0.10	534,462	2,990	12.57	12.75	245,437	73,977	19,694	3,400	10,481	59,706	2,500			60,128		16,700	8