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	V-TSX-V	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
2024-04-25	V	AMRQ	1.26	1.34	1.26	1.32	0.02	9,255	13	1.32	1.36	6,800	1,800					500			155
2024-04-24	V	AMRQ	1.31	1.31	1.30	1.30	-0.05	7,122	14	1.28	1.36	6,000			900						141
2024-04-23	V	AMRQ	1.35	1.35	1.34	1.35	0.02	1,706	8	1.33	1.36	1,363					100				243
2024-04-22	V	AMRQ	1.33	1.33	1.33	1.33	-0.02	163	4	1.32	1.35	150									13
2024-04-19	V	AMRQ	1.35	1.35	1.35	1.35	0.01	779	6	1.32	1.35	776
2024-04-18	V	AMRQ	1.36	1.36	1.32	1.32	-0.06	9,541	10	1.32	1.35	8,000	1,100		100			300
2024-04-17	V	AMRQ	1.32	1.40	1.32	1.38	0.08	35,557	39	1.35	1.40	21,700	300	7,200	1,600			2,188			2,400
2024-04-16	V	AMRQ	1.36	1.36	1.30	1.30	-0.06	29,700	13	1.30	1.32	24,100	1,200		2,000			2,300			50
2024-04-15	V	AMRQ	1.30	1.36	1.28	1.36	0.11	17,122	33	1.35	1.36	15,022		1,500	300			300
2024-04-12	V	AMRQ	1.28	1.32	1.10	1.29	-0.01	67,530	69	1.25	1.30	33,861	2,800	8,750	2,200	4,200		10,900			4,620
2024-04-11	V	AMRQ	1.30	1.33	1.26	1.30	-0.01	5,961	17	1.26	1.33	3,145			1,700			400			613
2024-04-10	V	AMRQ	1.33	1.34	1.31	1.31	-0.07	3,414	7	1.30	1.34	3,401
2024-04-09	V	AMRQ	1.35	1.38	1.25	1.38	0.02	23,102	49	1.33	1.38	10,822		5,000	2,800			2,600			1,300
2024-04-08	V	AMRQ	1.35	1.39	1.35	1.36	0.01	18,695	14	1.35	1.40	15,650			1,500			1,545
2024-04-05	V	AMRQ	1.33	1.35	1.33	1.35	0.01	3,566	4	1.30	1.35	3,500
2024-04-04	V	AMRQ	1.35	1.35	1.35	1.35	0.01	572	5	1.30	1.35				400						162
2024-04-03	V	AMRQ	1.35	1.35	1.30	1.30	-0.04	11,694	25	1.30	1.35	10,582			800						310
2024-04-02	V	AMRQ	1.34	1.34	1.30	1.34	-0.05	13,973	18	1.30	1.35	11,600			1,600			200			400
2024-04-01	V	AMRQ						29	2	1.35	1.40	19
2024-03-28	V	AMRQ	1.39	1.39	1.39	1.39	0.04	2,674	7	1.35	1.40	1,600			500			542
2024-03-27	V	AMRQ	1.32	1.35	1.31	1.35	0.02	12,406	16	1.30	1.40	10,135			1,100			900			71
2024-03-26	V	AMRQ	1.30	1.35	1.30	1.33	-0.08	62,268	49	1.30	1.48	31,992	3,500	9,800	10,200		100	5,000			1,544
2024-03-25	V	AMRQ	1.45	1.45	1.38	1.41	-0.06	135,253	45	1.30	1.42	117,785	1,500	800	2,900		5,500	3,000			3,504
2024-03-22	V	AMRQ	1.45	1.47	1.45	1.47		22,253	26	1.43	1.48	22,047						98			102
2024-03-21	V	AMRQ	1.47	1.48	1.44	1.47	0.03	31,512	39	1.40	1.48	14,912		9,800	1,900	100		4,800
2024-03-20	V	AMRQ	1.43	1.44	1.43	1.44	0.03	1,024	5	1.40	1.48	675			300						49
2024-03-19	V	AMRQ	1.43	1.43	1.41	1.41	-0.02	106,242	12	1.40	1.48	94,000		4,800	700			6,600			142
2024-03-18	V	AMRQ	1.43	1.45	1.43	1.45		649	5	1.40	1.48	545						100
2024-03-15	V	AMRQ						11	4	1.40	1.48
2024-03-14	V	AMRQ	1.45	1.45	1.43	1.43	-0.02	587	9	1.40	1.48	180			200			200
2024-03-13	V	AMRQ	1.43	1.45	1.43	1.45	0.05	750	4	1.40	1.48	600						100			50
2024-03-12	V	AMRQ	1.45	1.45	1.38	1.40	-0.06	3,685	22	1.40	1.48	2,783			200			300			402
2024-03-11	V	AMRQ	1.45	1.46	1.45	1.46	0.01	91,141	13	1.45	1.48	87,778				67		3,236			60
2024-03-08	V	AMRQ	1.44	1.45	1.44	1.45	0.02	215,591	38	1.35	1.46	201,440		5,000	4,500			4,500			121
2024-03-07	V	AMRQ	1.43	1.46	1.42	1.46	0.01	3,012,876	54	1.35	1.46	2,812,982	2,200	25,100	19,700	51		151,400			143
2024-03-06	V	AMRQ	1.40	1.45	1.40	1.45	0.10	318,425	46	1.35	1.46	308,501	2,400		2,700		2,000	2,700			124
2024-03-05	V	AMRQ	1.37	1.37	1.35	1.35	-0.03	108,217	13	1.30	1.47	92,864			2,000			12,100			953
2024-03-04	V	AMRQ	1.43	1.43	1.38	1.38	-0.04	16,634	44	1.30	1.47	11,406			2,500			2,500			128
2024-03-01	V	AMRQ	1.42	1.43	1.40	1.43		20,073	18	1.40	1.43	12,255			1,500			6,200			10
2024-02-29	V	AMRQ	1.40	1.43	1.40	1.41	0.07	25,467	38	1.37	1.43	19,148			2,500		500	2,600			619
2024-02-28	V	AMRQ	1.32	1.34	1.32	1.34	0.02	1,779	12	1.32	1.35	1,300			200			41			142
2024-02-27	V	AMRQ	1.35	1.35	1.30	1.33	-0.01	123,914	25	1.30	1.35	97,950			2,800			21,100			2,043
2024-02-26	V	AMRQ	1.34	1.34	1.34	1.34	0.03	4,790	14	1.30	1.35	4,642		100		10					38
2024-02-23	V	AMRQ	1.30	1.32	1.30	1.31	0.02	67,437	12	1.28	1.34	67,200									237
2024-02-22	V	AMRQ	1.30	1.30	1.29	1.29	-0.02	22,120	14	1.28	1.30	19,931					2,000	100
2024-02-21	V	AMRQ	1.33	1.34	1.31	1.31	-0.03	97,411	30	1.28	1.34	69,028			3,200			25,100			73
2024-02-20	V	AMRQ	1.31	1.37	1.30	1.34	0.04	16,147	26	1.28	1.34	10,685	600		400			4,300			162
2024-02-16	V	AMRQ	1.32	1.32	1.30	1.30		5,697	9	1.27	1.32	5,650				10
2024-02-15	V	AMRQ	1.27	1.30	1.27	1.30	0.01	1,235	8	1.27	1.32	197				50		800
2024-02-14	V	AMRQ	1.29	1.30	1.29	1.29	0.04	4,185	15	1.28	1.32	3,930		200
2024-02-13	V	AMRQ	1.26	1.29	1.25	1.25	0.04	40,210	20	1.20	1.29	38,000			400	10		1,700			100
2024-02-12	V	AMRQ	1.23	1.24	1.19	1.24	-0.01	20,707	16	1.20	1.25	13,103			2,000			5,500			104
2024-02-09	V	AMRQ	1.24	1.25	1.21	1.25		1,700	6	1.21	1.30	1,700
2024-02-08	V	AMRQ	1.20	1.28	1.16	1.25	-0.04	27,268	34	1.21	1.30	21,150			100			5,400			500
2024-02-07	V	AMRQ	1.25	1.29	1.25	1.29		2,100	2	1.22	1.30	2,100
2024-02-06	V	AMRQ	1.28	1.29	1.24	1.29		17,788	15	1.25	1.30	15,450						2,000			245
2024-02-05	V	AMRQ	1.24	1.29	1.24	1.29	0.02	91,897	20	1.26	1.30	85,393		3,800				100			2,404
2024-02-02	V	AMRQ				1.27				1.25	1.29
2024-02-01	V	AMRQ	1.28	1.28	1.27	1.27		857	5	1.20	1.29	800									50
2024-01-31	V	AMRQ	1.27	1.27	1.27	1.27	-0.02	2,538	6	1.27	1.30	1,200						1,300			18
2024-01-30	V	AMRQ	1.24	1.30	1.24	1.30	0.01	80,544	18	1.20	1.30	70,019	7,000		400			600			2,525
2024-01-29	V	AMRQ	1.26	1.30	1.26	1.29	0.05	185,074	52	1.24	1.30	176,973	600	100	3,500			3,500			301
2024-01-26	V	AMRQ	1.28	1.28	1.24	1.24	-0.02	595	6	1.24	1.28	545				50