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
2023-03-23	T	ARE	13.28	13.61	13.28	13.53	0.12	679,727	3,889	13.45	13.60	476,830	23,500	43,221	16,600	2,082	79,912	14,600			14,531		100
2023-03-22	T	ARE	13.79	13.79	13.32	13.41	-0.40	823,407	4,810	13.41	13.51	589,447	28,101	78,346	15,800	5,441	62,380	31,100			9,116		1,100
2023-03-21	T	ARE	13.45	13.99	13.40	13.81	0.40	1,017,886	5,462	13.77	13.85	715,245	55,542	72,485	8,300	4,136	69,358	5,655			49,107
2023-03-20	T	ARE	13.30	13.44	13.05	13.41	-0.01	691,841	4,291	13.31	13.45	457,012	36,906	54,215	13,300	10,913	47,196	19,700			40,707		2,500
2023-03-17	T	ARE	13.29	13.55	13.20	13.42	-0.03	2,262,593	5,065	13.26	13.49	1,969,845	56,927	79,764	10,800	10,907	66,879	18,700			30,705
2023-03-16	T	ARE	13.08	13.46	13.00	13.45	0.23	991,908	6,118	13.30	13.47	720,964	40,810	73,804	5,500	15,598	57,800	10,800			62,603		100
2023-03-15	T	ARE	12.60	13.32	12.26	13.22	0.38	1,501,743	7,774	12.87	13.28	1,052,663	51,455	128,764	14,800	10,896	133,900	40,900			50,449		600
2023-03-14	T	ARE	12.60	12.94	12.54	12.84	0.38	809,829	4,509	12.76	12.85	502,415	43,303	83,477	9,700	14,435	63,642	36,900			16,602		200
2023-03-13	T	ARE	12.40	12.62	12.18	12.46	-0.19	599,023	3,934	12.44	12.52	403,933	28,484	50,233	8,500	12,731	64,300	13,300			12,994		1,200	100
2023-03-10	T	ARE	13.06	13.08	12.60	12.65	-0.48	620,863	3,888	12.64	12.78	395,906	46,970	78,737	3,000	8,153	45,000	14,300			17,507		200
2023-03-09	T	ARE	13.00	13.26	12.98	13.13	0.09	887,731	4,891	13.06	13.15	616,612	57,602	59,717	11,300	10,494	55,300	48,400			15,550		900
2023-03-08	T	ARE	13.18	13.27	12.92	13.04	-0.11	644,919	3,873	13.00	13.08	439,075	39,402	56,682	8,300	6,565	22,800	10,100			44,481		1,600
2023-03-07	T	ARE	12.66	13.25	12.60	13.15	0.56	1,405,624	6,271	13.11	13.17	1,093,526	56,797	93,100	15,800	8,299	54,900	17,700			29,721		300
2023-03-06	T	ARE	12.31	12.71	12.22	12.59	0.36	1,320,776	6,297	12.58	12.61	1,039,821	49,024	86,000	3,900	5,719	89,568	8,450			27,798
2023-03-03	T	ARE	11.50	12.39	11.41	12.23	0.86	1,387,290	7,115	12.20	12.25	996,973	104,828	90,500	28,400	7,516	58,600	16,057			71,329		1,100
2023-03-02	T	ARE	11.51	12.06	11.18	11.37	0.38	3,527,507	12,776	11.34	11.42	2,129,903	310,694	204,552	50,800	13,250	258,386	58,073			365,761		10,100	500
2023-03-01	T	ARE	11.08	12.05	10.96	10.99	0.85	3,204,790	16,088	10.97	11.09	2,197,900	243,658	279,200	19,900	15,678	282,000	78,792			58,084		100
2023-02-28	T	ARE	10.33	10.43	10.11	10.14	-0.27	775,967	4,275	10.14	10.20	561,234	40,031	64,003	5,500	4,563	39,503	9,390			30,591		1,400	100
2023-02-27	T	ARE	10.51	10.53	10.34	10.41	-0.07	372,775	2,954	10.40	10.49	231,156	30,413	30,070	7,300	4,763	45,600	4,100			13,507		600
2023-02-24	T	ARE	10.50	10.53	10.31	10.48	-0.03	309,584	2,254	10.44	10.51	211,705	18,408	31,625	13,600	2,681	17,367	2,400			8,510		100
2023-02-23	T	ARE	10.70	10.83	10.51	10.51	-0.10	288,017	1,905	10.51	10.62	208,795	17,052	29,006	2,400	2,491	15,818	2,605			5,782		200
2023-02-22	T	ARE	10.53	10.84	10.53	10.61	0.08	308,119	2,032	10.60	10.67	212,380	26,415	34,185	2,700	3,157	12,451	1,850			11,728		200
2023-02-21	T	ARE	10.76	10.76	10.52	10.53	-0.27	451,145	2,977	10.52	10.57	296,582	17,832	25,958	10,500	2,761	62,800	10,700			20,997
2023-02-17	T	ARE	10.61	10.80	10.59	10.80	0.13	305,349	1,887	10.72	10.80	224,690	21,505	27,774	2,000	4,269	11,200	5,018			5,468		100
2023-02-16	T	ARE	10.68	10.79	10.66	10.67	-0.06	321,857	2,108	10.67	10.75	238,083	14,200	24,067	4,400	4,730	12,600	1,600			10,904
2023-02-15	T	ARE	10.74	10.80	10.68	10.73	-0.04	263,384	1,385	10.71	10.80	190,214	18,601	29,326	2,300	2,010	10,900	3,700			4,230		100
2023-02-14	T	ARE	10.80	10.80	10.60	10.77	0.03	210,479	1,423	10.69	10.80	134,587	15,100	29,936	2,000	4,070	8,900	3,100			9,415		100
2023-02-13	T	ARE	10.74	10.83	10.68	10.74	0.05	173,213	1,375	10.72	10.80	105,692	14,400	24,800	4,100	2,492	8,150	2,800			6,956		200
2023-02-10	T	ARE	10.52	10.75	10.49	10.69	0.05	276,416	1,607	10.65	10.75	192,682	14,167	37,348	3,700	2,203	10,800	3,860			8,412		100
2023-02-09	T	ARE	10.70	10.78	10.64	10.64	0.01	304,116	1,733	10.60	10.72	171,045	12,810	25,477	4,900	1,454	24,996	3,107			40,488		100
2023-02-08	T	ARE	10.75	10.75	10.54	10.63	-0.09	314,841	1,934	10.57	10.67	179,694	21,116	34,265	7,400	2,999	15,400	10,600			34,961		500
2023-02-07	T	ARE	10.71	10.88	10.67	10.72	-0.02	363,026	2,007	10.72	10.80	235,504	18,731	33,810	12,500	3,365	21,400	8,520			21,245
2023-02-06	T	ARE	10.51	10.93	10.46	10.74	0.18	872,434	3,890	10.70	10.80	625,612	44,493	71,887	9,500	4,507	54,714	13,400			28,821		1,300
2023-02-03	T	ARE	10.42	10.69	10.16	10.56	0.12	574,430	3,087	10.50	10.61	376,957	29,658	73,607	9,900	4,731	45,300	16,400			8,755		800
2023-02-02	T	ARE	10.89	10.89	10.27	10.44	-0.36	1,253,221	6,196	10.37	10.48	782,730	146,465	113,608	19,500	9,869	69,045	17,090			68,632		5,700
2023-02-01	T	ARE	11.14	11.14	10.59	10.80	-0.41	1,147,990	4,952	10.74	10.81	758,252	30,470	98,251	10,400	6,868	62,365	19,000			148,840		2,400
2023-01-31	T	ARE	11.39	11.43	11.02	11.21	-0.03	2,462,174	5,682	11.16	11.28	2,005,494	57,511	104,685	14,600	8,849	80,000	18,566			151,022		2,500	200
2023-01-30	T	ARE	11.58	11.58	11.14	11.24	-0.36	761,084	3,735	11.22	11.24	448,992	120,691	68,315	7,100	4,789	46,000	15,670			43,931		1,000	100
2023-01-27	T	ARE	11.57	11.69	11.44	11.60	0.11	656,774	3,932	11.54	11.65	459,381	17,095	61,367	8,100	8,164	27,684	5,100			65,049		300	300
2023-01-26	T	ARE	10.99	11.51	10.97	11.49	0.54	889,100	4,384	11.40	11.51	544,355	114,470	116,500	10,600	12,870	35,800	20,000			28,171		2,000	200
2023-01-25	T	ARE	10.72	10.95	10.58	10.95	0.20	504,769	3,012	10.89	10.95	331,993	40,201	53,498	8,200	6,642	33,315	4,600			20,188		900
2023-01-24	T	ARE	10.78	10.83	10.69	10.75	-0.07	338,065	1,664	10.70	10.75	150,425	15,903	38,782	8,100	2,572	20,179	1,101			93,221
2023-01-23	T	ARE	10.73	10.83	10.70	10.82	0.12	312,216	2,009	10.74	10.82	201,914	21,577	28,651	16,300	3,685	11,383	2,800			23,747		700
2023-01-20	T	ARE	10.51	10.82	10.39	10.70	0.15	435,650	2,530	10.64	10.70	271,036	47,040	46,257	9,600	3,526	23,592	3,263			25,488		2,900
2023-01-19	T	ARE	10.54	10.65	10.325	10.55	-0.07	480,710	3,059	10.50	10.60	282,854	37,911	47,735	9,800	8,587	49,036	14,200			18,821		3,100	300
2023-01-18	T	ARE	10.59	10.69	10.55	10.62	0.04	426,462	2,142	10.57	10.63	310,882	27,600	25,906	3,800	4,516	8,200	4,500			37,272		1,500
2023-01-17	T	ARE	10.42	10.63	10.41	10.58	0.10	537,685	2,417	10.50	10.61	406,512	41,236	35,357	7,600	4,748	21,000	4,299			14,413		700
2023-01-16	T	ARE	10.50	10.60	10.40	10.48	-0.06	315,147	1,860	10.45	10.52	197,650	10,931	28,700	3,400	3,204	16,400	2,400			44,392		1,700
2023-01-13	T	ARE	10.50	10.59	10.38	10.54	-0.02	346,537	2,174	10.54	10.60	239,010	37,335	36,109	6,500	2,594	5,400	5,400			11,005		300
2023-01-12	T	ARE	10.37	10.57	10.30	10.56	0.25	945,048	2,707	10.52	10.56	341,169	480,350	73,973	2,600	9,087	15,100	4,936			14,576		200
2023-01-11	T	ARE	10.28	10.43	10.21	10.31	0.05	512,980	2,848	10.27	10.38	361,647	40,703	60,600	5,500	4,932	12,100	8,806			13,370		700
2023-01-10	T	ARE	10.00	10.28	9.96	10.26	0.23	468,899	3,087	10.14	10.28	312,749	37,265	37,643	9,900	4,754	22,900	5,350			26,055		1,000
2023-01-09	T	ARE	9.90	10.23	9.89	10.03	0.22	737,612	4,037	10.00	10.08	532,420	49,603	56,800	11,300	6,790	52,388	7,007			13,832		500
2023-01-06	T	ARE	9.65	9.87	9.55	9.81	0.24	555,855	2,871	9.72	9.84	406,720	31,508	43,818	11,900	3,716	32,600	7,111			13,913		400	200
2023-01-05	T	ARE	9.45	9.60	9.38	9.57	0.09	418,948	2,764	9.55	9.59	248,853	31,011	53,342	5,600	1,890	19,800	4,419			28,878		900
2023-01-04	T	ARE	9.47	9.60	9.37	9.48	0.06	578,719	3,259	9.44	9.53	409,523	29,813	61,600	10,200	6,080	24,800	3,706			17,794
2023-01-03	T	ARE	9.14	9.42	9.08	9.42	0.31	613,716	3,040	9.32	9.43	409,854	30,638	51,022	6,600	3,762	46,574	9,401			24,429		200
2022-12-30	T	ARE	8.89	9.21	8.87	9.11	0.20	582,905	3,163	9.06	9.16	361,162	48,166	68,402	11,400	6,226	42,411	13,400			17,609		900	100
2022-12-29	T	ARE	8.39	8.94	8.37	8.91	0.54	502,449	2,580	8.88	8.94	356,004	29,706	52,630	14,600	2,304	30,350	8,100			6,562		100
2022-12-28	T	ARE	8.55	8.60	8.29	8.37	-0.21	828,608	3,739	8.35	8.40	567,954	61,884	75,358	12,800	16,340	49,771	22,700			17,270