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
2024-05-17	T	ADEN	38.33	39.22	38.18	38.39	0.17	67,381	614	38.19	38.58	42,128	4,000	2,561	300	375	5,820	502			7,995
2024-05-16	T	ADEN	38.05	38.29	37.69	38.22	-0.23	73,527	630	38.12	38.44	43,922	3,354	7,701	300	776	4,500	4,007			7,003
2024-05-15	T	ADEN	38.12	38.65	37.86	38.45	0.55	103,997	660	38.42	38.66	66,210	1,900	12,832	300	411	2,000	200			10,166
2024-05-14	T	ADEN	37.60	38.03	37.49	37.90	0.18	182,813	777	37.66	38.00	100,714	1,800	7,451	500	442	3,500	601		17,600	30,707
2024-05-13	T	ADEN	39.16	39.59	37.69	37.72	-1.42	82,955	598	37.60	37.85	57,752	1,200	5,021	1,200	877	3,200	1,301			9,599
2024-05-10	T	ADEN	40.58	40.58	39.06	39.14	-1.45	88,526	804	39.11	39.62	56,828	5,714	9,305	1,500	1,099	3,865	600			6,737
2024-05-09	T	ADEN	41.98	41.99	40.47	40.59	-0.47	105,787	827	40.55	40.85	67,927	2,300	8,970	100	135	5,900				12,098
2024-05-08	T	ADEN	41.72	41.72	40.88	41.06	-0.46	117,037	915	40.91	41.22	57,558	4,300	17,279	1,800	525	6,600	2,300			21,875		100
2024-05-07	T	ADEN	43.64	43.64	41.50	41.52	-1.86	133,756	1,006	41.40	41.66	87,653	5,244	16,370	600	737	7,800	2,700			9,114
2024-05-06	T	ADEN	42.02	43.80	42.00	43.38	1.38	111,418	903	43.13	43.40	72,847	4,200	17,620	900	442	4,573	1,700			5,269
2024-05-03	T	ADEN	42.00	42.68	41.77	42.00	-0.03	121,294	661	41.84	42.19	45,082	3,700	14,204	400	51	32,200	2,300			11,595
2024-05-02	T	ADEN	42.78	42.78	41.82	42.03	-0.18	79,953	570	41.81	42.25	52,268	2,600	14,789	600	193	1,800	1,627			1,863
2024-05-01	T	ADEN	42.84	43.02	41.49	42.21	-0.37	93,428	646	41.95	42.33	68,576	3,500	8,789	1,200	454	2,700	1,064			6,016
2024-04-30	T	ADEN	43.12	43.81	42.58	42.58	-1.05	101,318	520	42.58	43.00	60,966	2,002	5,637	200	268	800	1,100			21,043
2024-04-29	T	ADEN	43.91	43.91	43.24	43.63	0.03	103,307	539	43.44	43.70	86,449	900	7,342	600	648	1,600	927			4,204
2024-04-26	T	ADEN	43.39	43.90	43.09	43.60	0.41	78,187	658	43.34	43.74	46,649	2,100	14,057	800	703	2,800	2,666			5,759
2024-04-25	T	ADEN	42.38	43.41	42.11	43.19	0.44	150,141	506	42.96	43.32	117,734	5,700	6,481	200	557	1,000	1,152			15,540		100
2024-04-24	T	ADEN	43.23	43.60	42.51	42.75	-0.25	99,427	542	42.59	42.89	80,988	800	10,219	900	255	1,800	550			3,031
2024-04-23	T	ADEN	41.99	43.08	41.99	43.00	1.06	131,636	609	42.84	43.05	95,842	1,900	9,471	1,200	367	1,800	1,991			15,033
2024-04-22	T	ADEN	41.55	41.99	41.36	41.94	0.34	58,670	500	41.67	42.00	31,294	900	5,820	7,800	280	3,046	1,352			7,193		100
2024-04-19	T	ADEN	41.80	42.35	41.52	41.60	0.26	45,542	396	41.49	41.94	22,958	8,815	4,111	300	603	400	1,511			4,957		100
2024-04-18	T	ADEN	40.64	41.65	40.47	41.34	0.76	82,316	689	41.06	41.44	58,239	1,200	6,679	4,900	346	3,900	2,388			3,901
2024-04-17	T	ADEN	40.86	40.98	40.30	40.58	-0.20	112,950	351	40.36	40.69	99,913	1,300	6,345	800	407	1,300	390			1,965
2024-04-16	T	ADEN	40.86	41.40	40.50	40.78	-0.26	82,726	657	40.53	40.91	48,177	1,900	12,683	400	299	3,200	3,189			9,308
2024-04-15	T	ADEN	42.16	43.04	41.02	41.04	-1.07	54,112	391	40.94	41.79	39,897	2,302	4,872	500	517	1,400	1,089			2,245
2024-04-12	T	ADEN	42.45	42.45	41.95	42.11	-0.22	164,647	587	42.00	42.32	145,029	2,600	9,722	200	257	1,700	500			2,322
2024-04-11	T	ADEN	42.35	42.74	42.00	42.33	-0.13	86,344	639	42.17	42.68	56,286	2,600	6,932	1,600	416	2,700	1,856			12,355
2024-04-10	T	ADEN	42.33	42.89	41.98	42.46	-0.24	88,680	662	42.12	42.54	49,145	2,035	7,682	200	292	3,350	727			6,620
2024-04-09	T	ADEN	41.75	42.74	41.65	42.70	0.98	135,519	710	42.25	42.70	115,253	2,200	4,965	1,000	1,097	4,100	957			2,960
2024-04-08	T	ADEN	41.59	41.87	41.00	41.72	0.35	106,004	525	41.43	41.85	78,484	2,900	6,783	1,500	708	2,800	1,101			9,499
2024-04-05	T	ADEN	40.75	41.82	40.69	41.37	0.65	77,586	526	41.14	41.45	56,449	1,500	7,619	1,000	217	2,100	1,435			3,950
2024-04-04	T	ADEN	41.12	41.45	40.44	40.72	-0.47	61,791	548	40.45	40.85	35,143	4,968	8,121	500	275	2,900	633		3,500	3,064
2024-04-03	T	ADEN	40.20	41.21	40.20	41.19	0.83	62,369	610	40.87	41.25	33,813	4,000	8,829	700	240	3,300	1,932			7,124		200
2024-04-02	T	ADEN	40.62	40.99	40.07	40.36	-0.28	44,665	416	40.05	40.52	29,902	1,600	4,301	1,300	375	2,400	1,032			1,477
2024-04-01	T	ADEN	41.14	41.14	39.80	40.64	-0.37	75,899	604	40.36	40.83	38,941	3,600	9,681	200	709	7,800	503			11,742
2024-03-28	T	ADEN	42.00	42.42	40.98	41.01	-0.93	121,641	766	40.88	41.65	63,608	900	5,823	100	30,337	2,960	402			15,015
2024-03-27	T	ADEN	40.31	42.105	40.26	41.94	1.14	104,989	730	41.68	42.02	47,462	6,200	7,000	1,600	261	6,600	2,201		3,800	14,048
2024-03-26	T	ADEN	40.14	40.97	39.65	40.80	0.69	78,849	725	40.51	40.95	43,922	12,400	4,729	3,200	448	3,900	503			6,305
2024-03-25	T	ADEN	40.06	40.77	40.06	40.11	-0.33	71,898	672	40.05	40.43	42,911	4,100	6,667	1,800	337	3,000	1,801			7,618
2024-03-22	T	ADEN	40.82	41.05	39.93	40.44	-0.28	51,394	523	40.26	40.72	32,566	900	4,948	3,600	109	1,000	401			5,837
2024-03-21	T	ADEN	39.44	40.92	39.44	40.72	0.73	80,005	738	40.39	40.86	48,909	1,500	7,100	3,200	508	8,311	1,201			5,869
2024-03-20	T	ADEN	39.61	40.94	39.25	39.99	0.45	224,080	1,676	39.78	40.13	146,979	5,000	15,588	4,100	1,135	31,634	2,401			11,602
2024-03-19	T	ADEN	36.99	39.70	36.82	39.54	2.63	230,066	1,313	38.81	39.69	160,214	3,207	24,481	5,700	877	2,500	1,201			14,712
2024-03-18	T	ADEN	34.92	37.24	34.92	36.91	2.56	230,621	1,088	36.91	37.15	124,680	6,500	15,800	300	702	59,800	301			17,594
2024-03-15	T	ADEN	34.87	35.46	34.28	34.35	-0.52	88,482	565	34.20	34.65	69,879	800	11,316		244	1,600	102			2,760
2024-03-14	T	ADEN	35.29	35.53	34.71	34.87	-0.16	70,651	525	34.72	34.87	51,853	1,700	7,800	600	316	3,900	101			2,488
2024-03-13	T	ADEN	35.34	35.69	35.03	35.03	-0.47	24,645	199	34.92	35.30	15,964	700	2,714		211	800	100			2,458
2024-03-12	T	ADEN	35.17	35.595	34.99	35.50	0.04	30,580	277	35.32	35.62	16,688	1,500	3,550		179	1,200	202			5,466
2024-03-11	T	ADEN	35.11	35.46	34.74	35.46	-0.08	20,037	200	35.23	35.50	14,154	904	2,506	300	130	700	176			552
2024-03-08	T	ADEN	35.97	35.97	35.03	35.54	-0.26	33,736	304	35.19	35.55	24,403	900	4,127	100	522	900	100			1,545
2024-03-07	T	ADEN	35.72	36.20	35.33	35.80	0.10	60,098	429	35.62	35.80	46,670	1,600	7,396	100	210	1,900	100			1,820
2024-03-06	T	ADEN	34.67	36.67	34.67	35.70	0.02	58,996	432	35.57	35.94	38,403	1,200	6,471		214	2,900	1,407			6,570
2024-03-05	T	ADEN	36.43	36.48	35.535	35.68	-0.78	26,748	246	35.60	35.95	16,407	300	4,336	200	161	500	202			2,986
2024-03-04	T	ADEN	36.65	37.07	36.29	36.46	-0.24	89,340	420	36.14	36.63	70,482	900	7,278	800	626	800	517			5,288
2024-03-01	T	ADEN	36.76	37.70	36.52	36.70	-0.32	110,462	678	36.42	37.14	76,676	2,809	6,400	500	715	2,700	1,401			14,704
2024-02-29	T	ADEN	35.87	37.08	35.75	37.02	1.00	91,665	641	36.44	37.06	52,941	2,200	15,809	1,500	1,520	3,218	1,967			10,225
2024-02-28	T	ADEN	35.48	36.12	35.09	36.02	0.52	74,726	372	35.72	36.16	58,504	1,400	5,046	1,000	40	2,520	1,200			3,318
2024-02-27	T	ADEN	35.45	35.87	35.14	35.50	0.34	70,173	466	35.31	35.66	41,985	2,800	8,954	400	519	2,200	2,050			8,404
2024-02-26	T	ADEN	35.12	35.50	34.66	35.16	0.17	92,455	363	35.15	35.16	25,313	500	9,200	48,200	535	3,304	300			4,471
2024-02-23	T	ADEN	35.20	35.97	34.91	34.99	-0.02	53,607	457	34.80	35.37	28,581	3,104	9,308	900	855	1,700	1,000			5,416
2024-02-22	T	ADEN	34.97	35.43	34.76	35.01	0.06	49,865	440	34.89	35.25	25,063	3,200	11,350	200	482	2,600	400			6,029
2024-02-21	T	ADEN	34.50	35.19	34.49	34.95	0.43	35,204	319	34.69	35.00	18,251	1,400	6,877	1,200	559	2,300	1,100			2,404
2024-02-20	T	ADEN	34.89	34.89	33.91	34.52	-0.32	37,512	307	34.25	34.65	21,348	2,700	7,418	500	302	915	301			3,052