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
2025-06-30	V	AMRQ	1.49	1.50	1.47	1.47	-0.01	109,001	84	1.46	1.50	86,166	1,458		4,400		2,400	11,400			277		2,800
2025-06-27	V	AMRQ	1.50	1.50	1.42	1.48	-0.02	78,409	118	1.46	1.50	62,944	1,024		2,600		600	10,208			681
2025-06-26	V	AMRQ	1.48	1.50	1.25	1.50	0.01	276,475	239	1.48	1.50	226,745	2,552		15,700	62	1,900	22,700			1,000		5,200
2025-06-25	V	AMRQ	1.50	1.52	1.48	1.49	-0.01	33,588	70	1.48	1.50	22,881			6,100		900	2,800			76		400
2025-06-24	V	AMRQ	1.51	1.51	1.48	1.51	-0.01	73,449	124	1.48	1.53	61,089	1,170	4,200	2,500	100	2,500	200			144		1,200
2025-06-23	V	AMRQ	1.49	1.52	1.46	1.52	0.04	99,443	166	1.50	1.52	80,957	580	3,700	3,600	50	4,100	3,700			522		2,100
2025-06-20	V	AMRQ	1.52	1.52	1.47	1.48		67,877	138	1.47	1.51	55,435	2,100		3,900		2,300	1,300			2,342
2025-06-19	V	AMRQ	1.53	1.53	1.46	1.50	-0.01	18,280	63	1.48	1.52	17,395	106		100		100	200			280
2025-06-18	V	AMRQ	1.54	1.54	1.48	1.51	-0.08	121,574	208	1.50	1.54	90,363	1,300		4,600	1	8,200	16,100			830
2025-06-17	V	AMRQ	1.57	1.59	1.53	1.59	0.04	171,553	118	1.58	1.59	116,551	1,106		35,800			17,700			180
2025-06-16	V	AMRQ	1.56	1.56	1.52	1.55		51,598	114	1.52	1.55	36,337	174		3,100		3,400	4,300			476		3,000
2025-06-13	V	AMRQ	1.55	1.58	1.52	1.55	-0.02	72,509	120	1.54	1.56	51,409	3,000		1,500		5,275	10,400			525
2025-06-12	V	AMRQ	1.60	1.60	1.57	1.57	-0.03	163,609	213	1.56	1.60	127,339	10,900		4,700		1,100	9,900			1,335		5,500
2025-06-11	V	AMRQ	1.58	1.62	1.58	1.60	0.03	22,552	45	1.62	1.62	11,164	1,000		4,900			2,710			276		2,000
2025-06-10	V	AMRQ	1.60	1.61	1.57	1.57	-0.06	241,577	226	1.56	1.59	156,267	1,200		35,200	95	2,900	43,492			1,263		1,000
2025-06-09	V	AMRQ	1.70	1.70	1.63	1.65	-0.03	102,158	146	1.63	1.67	77,963	308		5,900		500	10,410			699		6,000
2025-06-06	V	AMRQ	1.66	1.68	1.64	1.68		42,298	67	1.65	1.73	13,430	1,222		4,300		500	1,900			3,281
2025-06-05	V	AMRQ	1.66	1.69	1.63	1.69	0.05	22,354	49	1.66	1.70	9,815	114		4,800		1,200	3,500			251		2,600
2025-06-04	V	AMRQ	1.69	1.69	1.64	1.66	-0.06	48,298	120	1.62	1.66	17,898	1,582	5,900	9,700		2,200	9,011			308		1,500
2025-06-03	V	AMRQ	1.66	1.75	1.66	1.72	0.06	271,419	189	1.70	1.72	254,929	1,300		9,200		400	2,400			2,711
2025-06-02	V	AMRQ	1.66	1.67	1.64	1.66		112,291	165	1.62	1.66	102,614	496		1,500		1,600	3,300			775		2,000
2025-05-30	V	AMRQ	1.69	1.69	1.65	1.66	-0.04	197,312	165	1.64	1.67	136,906	3,000	18,000	13,700	300	7,900	16,900			204
2025-05-29	V	AMRQ	1.73	1.73	1.69	1.70	-0.07	248,515	141	1.68	1.71	228,081	1,100		9,300	20	300	9,300			237
2025-05-28	V	AMRQ	1.74	1.80	1.70	1.77	0.03	181,158	233	1.76	1.78	111,326	3,448	21,500	17,100		4,800	16,000			6,396
2025-05-27	V	AMRQ	1.79	1.84	1.70	1.75		176,910	267	1.74	1.78	117,561	508	100	11,500	97	22,275	14,700			673
2025-05-26	V	AMRQ	1.80	1.80	1.74	1.75	-0.07	30,748	78	1.74	1.75	23,596	164		2,900			3,400			345
2025-05-23	V	AMRQ	1.72	1.95	1.69	1.82	0.07	306,320	587	1.80	1.85	176,793	3,900	6,400	42,600		24,300	34,038			12,683
2025-05-22	V	AMRQ	1.74	1.75	1.69	1.75	0.05	234,382	465	1.72	1.78	117,717	742	12,000	56,200		14,650	25,426			2,257		2,600	50
2025-05-21	V	AMRQ	1.85	1.85	1.64	1.70	-1.20	1,819,783	2,796	1.68	1.73	1,118,567	59,300	2,400	142,700	15,277	109,545	347,339			13,655		600
2025-05-20	V	AMRQ	1.47	2.99	1.47	2.91	1.52	180,874	472	2.10	2.10	128,520	1,300	400	10,400	195	14,250	14,904			7,524		1,000
2025-05-16	V	AMRQ	1.48	1.48	1.39	1.39	-0.13	181,213	69	1.39	1.40	123,225	400	51,720	3,800		600	800			37
2025-05-15	V	AMRQ	1.46	1.52	1.38	1.52	0.03	146,148	182	1.50	1.52	122,640	5,680		12,700			3,500			1,096
2025-05-14	V	AMRQ	1.60	1.60	1.48	1.50	-0.08	111,736	128	1.48	1.52	96,493	186		9,900			3,600			1,257
2025-05-13	V	AMRQ	1.58	1.71	1.56	1.58	0.02	26,382	58	1.57	1.58	23,035	70		1,900	60		800			457
2025-05-12	V	AMRQ	1.62	1.62	1.56	1.56	-0.07	37,889	70	1.55	1.56	34,109	18		500	625		100			236		2,100
2025-05-09	V	AMRQ	1.64	1.64	1.62	1.63		29,340	40	1.61	1.63	25,281	162		1,900			1,900			90
2025-05-08	V	AMRQ	1.65	1.67	1.61	1.63	-0.07	245,414	188	1.61	1.63	186,875	310		51,200	2,589		3,900			340
2025-05-07	V	AMRQ	1.56	1.72	1.56	1.70	0.15	169,870	267	1.70	1.72	136,770	1,196		16,000	29	3,300	11,200			1,175
2025-05-06	V	AMRQ	1.57	1.57	1.54	1.55	-0.03	19,053	24	1.54	1.56	17,826			1,200						27
2025-05-05	V	AMRQ	1.59	1.60	1.57	1.57	0.02	7,554	15	1.58	1.60	5,480	160		1,100			800
2025-05-02	V	AMRQ	1.56	1.56	1.55	1.55	-0.01	5,638	20	1.55	1.56	2,243	34		2,100			1,000			85
2025-05-01	V	AMRQ	1.55	1.56	1.55	1.56	0.01	1,640	5	1.55	1.56	1,500			100						40
2025-04-30	V	AMRQ	1.57	1.57	1.55	1.56	-0.04	64,434	27	1.54	1.56	59,939			2,100			2,200			173
2025-04-29	V	AMRQ	1.62	1.62	1.60	1.60	-0.03	25,626	15	1.58	1.60	16,795			7,700			1,000			51
2025-04-28	V	AMRQ	1.62	1.63	1.62	1.63	0.01	2,389	18	1.61	1.63	1,540	2		400			300			2
2025-04-25	V	AMRQ	1.68	1.68	1.60	1.62		61,834	103	1.61	1.62	51,400	3,074				3,400	2,600			1,360
2025-04-24	V	AMRQ	1.62	1.64	1.62	1.62	-0.03	30,225	29	1.60	1.63	19,500			5,700			4,800			136
2025-04-23	V	AMRQ	1.66	1.66	1.62	1.65	-0.05	22,994	39	1.62	1.65	21,244	45		1,400						281
2025-04-22	V	AMRQ	1.74	1.74	1.66	1.69	-0.15	76,519	118	1.68	1.73	51,094	1,400	2,400	4,600	60	4,600	9,900			1,565
2025-04-21	V	AMRQ	1.69	1.86	1.69	1.82	0.12	20,042	49	1.82	1.86	11,900	1,000		1,500		1,500	3,600			435
2025-04-17	V	AMRQ	1.70	1.73	1.68	1.70	0.01	115,643	44	1.68	1.75	109,959	72		1,200			3,600			335
2025-04-16	V	AMRQ	1.54	1.74	1.54	1.69	0.20	132,931	113	1.68	1.73	115,645	342		8,100	20	1,300	5,900			914
2025-04-15	V	AMRQ	1.46	1.50	1.46	1.49	0.05	20,624	39	1.47	1.49	18,429	78		900			700			249
2025-04-14	V	AMRQ	1.42	1.47	1.42	1.44	0.04	24,495	39	1.42	1.46	13,523	3		4,900			30			5,922
2025-04-11	V	AMRQ	1.33	1.44	1.33	1.40	0.08	193,447	84	1.38	1.40	170,087	30		15,500			6,900			530
2025-04-10	V	AMRQ	1.38	1.39	1.27	1.30	-0.13	114,596	116	1.30	1.33	92,091	5,300		8,800		1,100	7,100			180
2025-04-09	V	AMRQ	1.29	1.45	1.22	1.43	0.12	957,511	171	1.36	1.56	919,570	8,026	3,000	10,200		100	12,000			735
2025-04-08	V	AMRQ	1.37	1.39	1.31	1.31	0.01	247,261	124	1.30	1.35	222,466	888		9,800	70	500	12,400			487
2025-04-07	V	AMRQ	1.28	1.33	1.27	1.30	-0.07	180,394	85	1.27	1.30	155,200	3,155		3,700		10,500	7,200			296
2025-04-04	V	AMRQ	1.40	1.40	1.36	1.37	-0.18	170,803	117	1.36	1.52	112,965	8,600		26,400		400	20,500			848
2025-04-03	V	AMRQ	1.55	1.57	1.52	1.55	-0.03	150,504	60	1.52	1.56	76,045	8,428		51,800			11,800			2,281
2025-04-02	V	AMRQ	1.62	1.62	1.58	1.58	-0.095	53,976	53	1.58	1.64	41,650	3,190		4,700	50	100	4,000			226