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
2025-07-18	T	ARE	20.32	20.34	19.97	20.02	-0.20	271,846	1,823	20.00	20.05	180,933	11,200	7,935	3,100	1,009	24,398	2,150			21,529		10,300	300
2025-07-17	T	ARE	20.14	20.47	20.14	20.22	-0.01	343,741	2,266	20.09	20.24	233,815	11,006	17,475	8,800	1,808	17,700	6,600			17,996		11,700	202
2025-07-16	T	ARE	20.74	20.75	20.01	20.23	0.04	442,141	3,069	20.20	20.30	297,838	13,169	15,948	11,300	1,948	30,700	5,225			31,795		12,700	631
2025-07-15	T	ARE	20.77	20.80	20.18	20.19	-0.47	336,457	2,349	20.18	20.22	231,979	9,354	9,427	10,500	562	16,700	5,950			17,970		13,500	167
2025-07-14	T	ARE	20.48	20.68	20.39	20.66	0.15	444,901	2,194	20.57	20.68	327,062	16,300	25,904	6,500	902	33,400	4,350			15,381		8,200	327
2025-07-11	T	ARE	20.70	20.99	20.38	20.51	-0.36	338,898	2,033	20.49	20.62	224,247	10,200	17,094	7,600	1,475	21,400	5,380			29,936		9,400	164
2025-07-10	T	ARE	21.09	21.19	20.82	20.87	-0.17	249,778	1,846	20.83	20.97	168,837	10,200	10,930	6,300	1,921	14,700	3,016			17,293		6,900	360
2025-07-09	T	ARE	20.71	21.11	20.61	21.04	0.50	717,618	3,824	21.00	21.10	351,586	130,509	66,950	9,600	2,184	33,100	13,950			70,905		21,100	764
2025-07-08	T	ARE	20.64	20.73	20.21	20.54	0.07	723,200	3,719	20.50	20.60	371,454	112,965	35,629	8,000	5,506	42,506	8,706			69,549		11,800	256
2025-07-07	T	ARE	20.71	20.89	20.44	20.47	-0.29	388,236	1,818	20.44	20.66	286,914	14,400	12,481	4,300	1,184	13,500	3,773			25,184		10,000	255
2025-07-04	T	ARE	20.46	20.77	20.41	20.76	0.24	204,785	1,488	20.69	20.80	105,620	9,238	10,587	5,100	1,539	14,777	700			37,492		10,000	114
2025-07-03	T	ARE	20.60	20.70	20.45	20.52	-0.04	222,077	1,688	20.51	20.63	136,762	9,910	9,655	2,700	1,153	15,404	3,665			16,821		12,100	264
2025-07-02	T	ARE	20.93	20.93	20.37	20.56	-0.01	456,103	3,029	20.47	20.56	326,917	28,000	16,128	5,600	2,028	32,600	1,525			26,880		8,900	143
2025-06-30	T	ARE	20.55	20.88	20.35	20.57	0.07	559,071	4,089	20.55	20.64	336,958	32,380	39,268	18,600	11,162	58,100	13,688			22,838		15,300	394
2025-06-27	T	ARE	20.24	20.88	20.19	20.50	0.35	786,293	3,845	20.42	20.63	566,701	31,000	49,549	7,700	3,958	44,100	13,095			36,003		18,300	425
2025-06-26	T	ARE	20.25	20.50	19.88	20.15	0.17	440,135	2,959	20.07	20.23	270,498	28,389	34,329	7,700	2,647	34,700	7,875			27,580		8,100	457
2025-06-25	T	ARE	19.81	20.15	19.65	19.98	0.20	566,042	2,657	19.95	20.05	417,765	14,163	26,500	8,300	1,607	34,700	3,925			30,101		13,800	257
2025-06-24	T	ARE	19.70	19.90	19.51	19.78	-0.01	523,040	2,166	19.70	19.83	404,026	11,000	16,325	3,900	2,835	20,164	3,410			27,473		11,800	126
2025-06-23	T	ARE	19.64	19.92	19.51	19.79	0.01	557,729	2,537	19.73	19.88	429,353	10,890	32,443	4,000	1,515	23,000	3,460			21,520		16,400	41
2025-06-20	T	ARE	20.14	20.31	19.69	19.78	-0.42	708,528	3,037	19.76	19.88	543,527	11,200	29,012	4,800	1,277	41,500	5,750			39,831		10,900	267
2025-06-19	T	ARE	19.74	20.33	19.72	20.20	0.45	621,532	3,694	20.05	20.29	470,136	13,700	45,174	6,300	3,840	30,400	6,900			15,798		14,400	506
2025-06-18	T	ARE	19.13	19.90	19.13	19.75	0.55	798,729	2,905	19.65	19.80	643,397	18,359	29,771	6,300	3,190	21,356	4,912			34,560		11,800	732
2025-06-17	T	ARE	19.50	19.52	19.14	19.20	-0.35	269,148	1,536	19.17	19.25	198,617	7,536	13,457	5,100	1,564	18,343	3,262			10,501		4,100	158
2025-06-16	T	ARE	19.50	19.93	19.35	19.55	0.27	542,297	2,495	19.50	19.61	391,930	13,000	33,252	15,200	2,233	25,500	7,214			28,909		8,800	526
2025-06-13	T	ARE	19.34	19.66	19.27	19.28	-0.19	435,443	2,094	19.27	19.30	343,003	10,890	10,304	5,100	1,376	21,800	4,850			21,128		10,100	372
2025-06-12	T	ARE	19.32	19.57	19.09	19.47	0.18	355,065	2,240	19.37	19.55	241,499	11,060	22,249	13,400	2,162	13,200	5,435			17,764		12,500	410
2025-06-11	T	ARE	19.17	19.33	19.06	19.29	0.13	223,396	1,596	19.26	19.32	144,357	14,800	12,539	8,700	899	5,900	1,072			15,054		12,300	25
2025-06-10	T	ARE	19.25	19.44	18.70	19.16	-0.16	451,532	2,737	19.09	19.25	264,425	31,354	22,549	10,400	4,554	40,800	10,234			28,811		15,600	439
2025-06-09	T	ARE	19.31	19.53	19.23	19.32	0.03	343,888	1,796	19.30	19.40	263,306	8,500	18,645	6,600	1,356	14,318	2,689			12,236		7,300	133
2025-06-06	T	ARE	19.28	19.33	18.95	19.29	0.21	200,071	1,424	19.26	19.37	129,481	8,500	18,934	8,500	1,385	9,507	2,602			8,754		6,000	200
2025-06-05	T	ARE	19.00	19.31	18.94	19.08	0.24	259,545	1,691	19.00	19.15	157,793	15,202	30,796	4,500	1,466	13,728	2,315			14,862		9,100	725
2025-06-04	T	ARE	19.30	19.30	18.81	18.84	-0.35	457,212	2,680	18.83	18.96	282,532	15,974	34,314	6,100	1,520	24,900	8,055			36,012		16,300	160
2025-06-03	T	ARE	19.02	19.43	18.75	19.19	0.17	325,982	1,988	19.16	19.21	212,201	6,300	35,403	3,600	2,657	33,300	2,829			13,734		8,100	342
2025-06-02	T	ARE	18.86	19.125	18.63	19.02	0.16	313,596	2,083	18.97	19.07	217,434	7,400	22,430	9,500	1,623	29,500	1,793			11,089		7,400	118
2025-05-30	T	ARE	18.91	18.93	18.65	18.86	-0.07	388,678	1,823	18.85	18.97	291,446	8,600	18,717	10,600	1,614	13,400	7,240			20,823		5,500	139
2025-05-29	T	ARE	19.35	19.35	18.85	18.93	-0.27	355,973	1,630	18.90	19.00	247,176	19,840	13,593	3,300	1,124	21,400	1,805			26,432		11,100	55
2025-05-28	T	ARE	19.24	19.49	19.11	19.20	0.10	438,515	2,571	19.12	19.25	280,834	11,300	23,810	8,500	1,806	21,559	4,080			42,406		7,000	131
2025-05-27	T	ARE	19.46	19.51	18.97	19.10	-0.38	514,584	3,526	19.05	19.12	249,704	11,848	48,318	13,400	3,546	51,800	6,300			78,666		15,200	104
2025-05-26	T	ARE	19.03	19.60	19.03	19.48	0.58	260,590	1,661	19.40	19.50	175,909	6,000	7,820	7,600	2,898	12,500	2,600			30,726		5,200	327
2025-05-23	T	ARE	18.91	19.02	18.72	18.90	-0.14	576,112	3,225	18.81	18.98	394,346	18,700	35,144	12,800	2,412	51,300	8,283			28,375		6,000	237
2025-05-22	T	ARE	18.40	19.20	18.05	19.04	0.70	734,863	3,167	19.03	19.15	533,646	19,314	47,048	20,000	4,448	28,409	7,800			34,447		11,800	1,211
2025-05-21	T	ARE	18.51	18.70	18.30	18.34	-0.06	590,380	2,734	18.29	18.43	395,380	27,100	32,439	16,000	1,482	35,792	7,000			35,249		11,700	882
2025-05-20	T	ARE	19.19	19.40	18.38	18.40	-0.92	535,175	3,405	18.39	18.55	374,075	14,900	28,520	12,600	1,795	33,237	3,695			29,077		13,500	395
2025-05-16	T	ARE	18.82	19.40	18.69	19.32	0.58	663,261	3,824	19.25	19.39	493,005	14,500	45,843	8,300	4,602	52,626	3,400			25,609		9,500	170
2025-05-15	T	ARE	18.22	18.97	18.05	18.74	0.52	688,317	3,757	18.66	18.80	489,741	27,800	50,642	14,600	4,819	32,616	7,900			24,409		9,100	1,192
2025-05-14	T	ARE	18.80	18.85	18.18	18.22	-0.35	577,987	2,474	18.15	18.25	436,601	13,146	34,260	3,600	2,975	22,039	11,935			26,017		6,800	365
2025-05-13	T	ARE	18.80	19.02	18.56	18.57	-0.11	466,274	2,965	18.52	18.63	323,780	18,500	29,167	10,100	5,123	32,400	4,900			21,680		10,500	522
2025-05-12	T	ARE	18.53	18.72	18.35	18.68	0.57	352,591	2,358	18.64	18.70	237,846	15,900	31,518	5,900	2,097	27,000	2,620			15,579		6,400	21
2025-05-09	T	ARE	18.20	18.41	18.08	18.11	-0.12	478,027	2,284	18.10	18.20	317,882	16,300	22,655	6,600	5,970	78,506	3,000			14,970		3,700	278
2025-05-08	T	ARE	17.90	18.49	17.68	18.23	0.36	656,626	3,962	18.20	18.23	430,312	39,880	50,771	9,700	5,108	55,153	3,700			35,000		5,900	1,020
2025-05-07	T	ARE	17.56	17.94	17.42	17.87	0.36	429,229	2,306	17.80	17.90	313,984	22,764	26,027	11,500	3,496	14,348	7,433			14,432		4,700	272
2025-05-06	T	ARE	17.40	17.93	17.40	17.51	-0.06	608,669	2,721	17.45	17.59	293,826	31,900	30,328	10,700	4,698	197,975	5,300			17,220		4,800	450
2025-05-05	T	ARE	17.23	17.76	17.11	17.57	0.31	364,616	2,536	17.50	17.63	224,295	12,952	36,542	6,500	2,463	49,667	6,383			14,512		1,500	145
2025-05-02	T	ARE	17.19	17.38	16.85	17.26	0.26	458,665	3,308	17.21	17.30	276,880	27,154	30,301	12,200	3,765	70,675	5,633			20,982		2,000	528
2025-05-01	T	ARE	16.21	17.12	16.16	17.00	0.86	957,617	4,018	16.87	17.08	743,321	36,051	47,446	15,500	4,590	65,087	7,203			21,765		3,500	789
2025-04-30	T	ARE	15.90	16.15	15.675	16.14	0.23	470,291	3,346	16.10	16.17	301,341	13,300	37,864	13,900	3,449	62,600	5,448			20,806		4,000	43
2025-04-29	T	ARE	15.92	16.03	15.76	15.91	0.01	388,675	2,618	15.90	15.92	251,110	11,472	26,156	10,200	3,928	47,700	8,518			15,652		4,300	789
2025-04-28	T	ARE	15.35	15.99	15.35	15.90	0.50	829,654	5,318	15.86	15.97	492,618	23,300	85,835	20,200	1,631	119,300	17,426			44,351		3,500	834
2025-04-25	T	ARE	15.75	15.89	15.29	15.40	-0.27	989,352	5,483	15.38	15.57	763,529	24,285	52,542	35,800	3,511	45,700	6,320			30,676		4,500	1,504
2025-04-24	T	ARE	16.00	16.00	15.21	15.67	-1.71	2,515,658	10,957	15.65	15.68	1,675,163	61,534	156,245	10,700	9,943	134,448	235,127		15,000	113,865			2,566
2025-04-23	T	ARE	17.36	17.70	17.26	17.38	0.31	449,874	2,768	17.29	17.43	296,472	14,200	46,714	6,600	3,353	43,866	3,800			18,482		100	638
2025-04-22	T	ARE	17.35	17.55	17.00	17.07	0.11	500,323	2,949	17.01	17.26	325,095	14,800	34,729	20,900	1,760	36,100	5,421			48,184		300	152
2025-04-21	T	ARE	17.29	17.475	16.92	16.96	-0.38	483,194	2,535	16.94	17.04	397,429	12,999	14,204	6,200	1,646	19,853	3,600			15,939		600	255