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
2024-04-25	T	ARE	16.55	17.38	16.38	17.11	0.40	932,258	4,415	17.05	17.18	657,422	37,600	99,001	15,600	6,079	32,386	11,711			32,436		4,000
2024-04-24	T	ARE	16.95	17.09	16.69	16.71	-0.19	463,904	2,717	16.65	16.79	265,419	31,011	54,054	17,700	3,336	35,000	4,682			26,778		600
2024-04-23	T	ARE	16.84	17.01	16.77	16.90	0.06	343,161	2,537	16.86	16.99	184,732	19,044	28,500	10,100	792	86,417	1,707			6,919		700	200
2024-04-22	T	ARE	17.06	17.06	16.78	16.84	-0.20	315,679	2,305	16.83	16.90	193,015	28,800	41,941	9,500	2,366	19,131	2,902			14,704			200
2024-04-19	T	ARE	17.00	17.26	16.86	17.04	0.01	441,582	2,871	16.96	17.06	261,079	31,000	40,991	10,500	2,015	32,725	5,602			44,495		1,100	427
2024-04-18	T	ARE	16.70	17.05	16.67	17.03	0.42	335,872	2,257	16.88	17.05	222,556	18,300	34,091	8,800	1,117	30,074	3,401			7,916		600	100
2024-04-17	T	ARE	16.64	16.76	16.50	16.61	0.04	269,830	1,820	16.60	16.70	175,423	28,062	20,364	17,800	1,433	13,300	3,002			7,245		700
2024-04-16	T	ARE	16.54	16.85	16.39	16.57	-0.08	227,121	1,684	16.50	16.64	146,751	13,341	30,233	8,600	1,632	16,000	1,722			6,083		100	445
2024-04-15	T	ARE	17.23	17.37	16.52	16.65	-0.54	427,889	2,694	16.59	16.66	257,406	45,202	48,600	15,100	5,102	29,687	7,535			11,911		800	1,100
2024-04-12	T	ARE	17.11	17.32	17.07	17.19	-0.05	403,051	2,655	17.10	17.25	247,045	24,500	39,085	8,400	1,911	15,600	6,902			39,838		200	20
2024-04-11	T	ARE	17.00	17.32	16.96	17.24	0.33	361,234	2,189	17.20	17.24	213,556	16,056	37,500	13,000	4,703	17,206	5,280			24,122		700
2024-04-10	T	ARE	16.90	17.08	16.77	16.91	-0.07	227,161	1,744	16.91	17.00	155,613	15,600	26,876	3,800	1,349	11,900	2,900			6,507		500
2024-04-09	T	ARE	16.98	17.08	16.78	16.98	-0.06	302,152	2,004	16.93	17.06	192,081	19,544	20,066	8,700	1,056	18,000	2,100			21,115
2024-04-08	T	ARE	16.98	17.06	16.84	17.04	0.07	365,217	2,578	16.94	17.09	231,480	39,932	40,050	8,700	2,400	18,100	5,567			14,205		500
2024-04-05	T	ARE	16.80	17.11	16.66	16.97	0.16	371,095	2,075	16.88	17.00	263,257	21,000	22,997	14,700	1,928	12,000	6,500			21,267		1,200	598
2024-04-04	T	ARE	17.40	17.40	16.78	16.81	-0.54	771,760	3,878	16.75	17.10	533,925	42,701	71,748	11,200	6,015	41,730	6,701			34,346		800	723
2024-04-03	T	ARE	17.10	17.42	17.03	17.35	0.18	749,296	3,658	17.20	17.39	564,686	37,004	58,997	17,100	3,443	24,700	7,901			23,336		1,000
2024-04-02	T	ARE	16.95	17.20	16.86	17.17	0.11	484,972	2,995	17.11	17.19	322,239	22,231	35,821	13,500	1,305	41,800	6,701			20,455		800	9
2024-04-01	T	ARE	17.08	17.18	16.95	17.06	0.05	377,401	2,614	16.99	17.08	232,858	51,029	27,743	9,200	2,697	16,000	7,850			16,605		800
2024-03-28	T	ARE	16.89	17.14	16.87	17.01	0.07	583,076	2,523	16.96	17.10	455,428	16,000	36,927	9,800	1,677	28,468	3,500			23,583		1,600	200
2024-03-27	T	ARE	16.63	16.98	16.63	16.94	0.27	412,296	2,981	16.89	16.99	244,662	37,640	33,619	20,300	2,316	20,000	36,500			12,658		800
2024-03-26	T	ARE	16.34	16.75	16.33	16.67	0.40	379,232	2,493	16.57	16.69	258,578	20,818	33,651	14,600	2,544	26,500	5,253			12,699		800	500
2024-03-25	T	ARE	16.29	16.45	16.22	16.27	-0.05	303,855	2,099	16.25	16.34	202,756	17,700	21,237	15,500	1,628	18,840	4,802			13,949		500
2024-03-22	T	ARE	16.41	16.41	16.20	16.32	-0.01	356,071	2,211	16.25	16.39	207,232	22,449	33,976	12,400	2,003	29,500	4,811			20,393		600
2024-03-21	T	ARE	16.38	16.49	16.30	16.33	-0.16	356,879	1,989	16.28	16.41	188,152	44,328	24,510	15,500	1,926	42,994	6,901			24,067		400
2024-03-20	T	ARE	16.44	16.58	16.39	16.49	0.05	287,876	2,025	16.46	16.55	194,543	24,712	24,500	9,700	1,300	20,600	2,401			7,814		200
2024-03-19	T	ARE	16.42	16.52	16.29	16.44		296,503	2,315	16.38	16.49	175,271	31,700	25,238	17,900	6,767	18,313	8,301			9,241		400
2024-03-18	T	ARE	16.41	16.64	16.28	16.44	0.03	377,787	2,342	16.41	16.48	218,610	20,200	49,420	13,500	5,866	25,000	11,400			18,233		700	400
2024-03-15	T	ARE	16.41	16.50	16.24	16.41		551,612	2,881	16.36	16.49	327,416	28,506	52,672	25,300	6,433	31,900	19,241			33,201		300	5
2024-03-14	T	ARE	16.24	16.56	16.20	16.41	0.27	626,885	4,314	16.38	16.48	409,143	43,414	72,905	20,000	3,264	38,317	9,669			15,013		900	700
2024-03-13	T	ARE	16.55	16.63	16.05	16.14	-0.40	724,679	4,743	16.06	16.29	420,189	47,158	67,698	20,400	5,368	67,429	25,170			37,606		800
2024-03-12	T	ARE	16.74	16.80	16.53	16.54	-0.13	485,086	3,094	16.53	16.63	342,939	23,438	52,740	9,800	1,749	24,762	11,091			12,749		200
2024-03-11	T	ARE	16.87	16.87	16.52	16.67	-0.36	533,350	3,904	16.61	16.74	295,757	31,600	57,731	29,200	4,287	45,700	10,300			45,246		700
2024-03-08	T	ARE	17.00	17.29	16.91	17.03		913,205	5,013	17.00	17.08	553,633	62,992	66,366	33,300	3,575	53,493	9,970			94,896		400	200
2024-03-07	T	ARE	16.21	17.27	16.21	17.03	0.78	2,423,984	13,000	17.00	17.09	1,621,554	151,967	177,775	103,400	29,640	165,600	50,421			75,646		3,700	700
2024-03-06	T	ARE	14.50	16.33	14.50	16.25	1.72	2,818,518	14,084	16.00	16.27	2,030,499	182,535	211,468	33,600	28,339	213,800	33,556			58,074		100
2024-03-05	T	ARE	14.70	14.70	14.31	14.53	-0.19	610,498	4,121	14.50	14.58	373,275	50,630	40,313	12,100	3,659	66,970	13,200			39,644		1,300
2024-03-04	T	ARE	14.63	14.85	14.45	14.72	0.13	519,502	2,658	14.67	14.80	329,866	30,916	38,629	14,100	3,267	50,071	14,231			20,240		900	600
2024-03-01	T	ARE	14.30	14.67	14.22	14.59	0.36	470,362	2,974	14.55	14.63	314,169	39,950	37,700	13,400	3,561	25,912	8,011			16,841		800
2024-02-29	T	ARE	14.18	14.28	13.99	14.23	0.05	309,375	2,239	14.13	14.29	205,129	23,141	26,051	9,300	1,427	25,574	6,001			8,019		200	200
2024-02-28	T	ARE	14.21	14.42	14.04	14.18	-0.04	357,267	2,119	14.13	14.25	212,887	29,414	22,725	9,100	1,165	23,200	6,861			46,696		400	200
2024-02-27	T	ARE	14.00	14.25	13.94	14.22	0.25	211,807	1,570	14.15	14.25	143,410	18,752	17,000	3,900	1,146	14,291	3,260			7,602		500
2024-02-26	T	ARE	13.79	14.03	13.79	13.97	0.14	198,943	1,448	13.93	14.05	133,739	16,808	17,071	8,600	1,086	11,400	902			7,283
2024-02-23	T	ARE	14.04	14.10	13.73	13.83	-0.22	322,602	2,135	13.80	13.89	193,850	31,779	26,102	11,500	1,590	16,000	4,771			28,358		1,200	400
2024-02-22	T	ARE	13.87	14.11	13.84	14.05	0.24	243,114	1,775	13.99	14.10	143,044	24,578	23,200	11,900	1,094	15,880	4,501			11,634		200	200
2024-02-21	T	ARE	13.81	13.83	13.63	13.81	-0.01	183,271	1,362	13.75	13.87	119,298	10,956	21,232	7,200	1,642	11,100	4,599			6,089		100
2024-02-20	T	ARE	13.78	13.90	13.68	13.82	-0.01	424,242	2,184	13.79	13.90	308,510	25,915	27,107	10,300	1,446	18,300	4,900			19,337		1,700
2024-02-16	T	ARE	13.90	14.13	13.80	13.83	-0.21	300,775	1,959	13.77	13.90	182,170	16,291	39,560	13,000	773	28,317	4,300			12,216		1,700
2024-02-15	T	ARE	14.05	14.13	13.94	14.04	-0.03	265,210	1,826	14.01	14.07	169,616	20,386	30,500	11,500	1,117	17,800	4,600			6,008		600	400
2024-02-14	T	ARE	14.02	14.17	13.99	14.07	0.14	235,375	1,712	14.00	14.13	145,725	14,625	27,400	10,000	1,197	15,306	6,300			9,701		100
2024-02-13	T	ARE	14.30	14.33	13.905	13.93	-0.52	542,699	2,877	13.87	14.02	386,537	31,878	42,283	7,600	1,358	34,900	7,370			26,165		1,000
2024-02-12	T	ARE	14.58	14.66	14.39	14.45	-0.13	230,279	1,646	14.42	14.50	145,668	15,053	32,770	15,700	1,265	10,200	3,700			2,310		600	317
2024-02-09	T	ARE	14.61	14.68	14.50	14.58	-0.02	315,767	1,891	14.56	14.61	214,765	25,650	28,100	8,900	1,211	13,000	3,501			15,974		300
2024-02-08	T	ARE	14.54	14.74	14.40	14.60	0.02	464,056	2,963	14.55	14.65	311,979	36,493	46,300	13,700	4,321	22,952	7,031			15,691		2,000	200
2024-02-07	T	ARE	14.54	14.71	14.46	14.58	0.01	400,229	2,500	14.55	14.64	251,660	27,400	39,856	9,400	1,322	29,347	5,501			27,827		300	200
2024-02-06	T	ARE	14.34	14.59	14.29	14.57	0.22	292,107	1,722	14.57	14.59	138,748	59,402	24,825	9,400	1,409	12,900	1,681			37,119		400
2024-02-05	T	ARE	14.59	14.59	14.29	14.35	-0.19	375,717	2,299	14.33	14.42	210,985	32,912	58,745	19,300	4,518	22,300	5,926			11,941		2,200	1,300
2024-02-02	T	ARE	14.27	14.55	14.21	14.54	0.19	588,291	2,943	14.50	14.54	436,554	21,577	57,824	16,700	3,903	23,200	3,300			19,135		600	100
2024-02-01	T	ARE	13.91	14.43	13.91	14.35	0.53	906,223	3,856	14.27	14.37	535,011	45,754	131,383	20,200	4,981	72,375	6,671			60,305		2,100	284
2024-01-31	T	ARE	13.85	13.95	13.68	13.82	-0.10	1,510,387	3,491	13.76	13.87	1,294,258	53,799	37,662	14,900	1,478	81,733	3,801			14,807		1,300	500
2024-01-30	T	ARE	13.81	14.03	13.81	13.92	0.01	379,129	2,921	13.88	13.96	256,851	22,993	35,748	16,700	982	19,000	4,901			15,541		2,800
2024-01-29	T	ARE	13.84	13.98	13.74	13.91	0.07	383,793	2,182	13.87	13.98	276,869	16,200	27,548	12,700	3,724	12,700	7,300			15,011		1,800	1,700
2024-01-26	T	ARE	13.74	13.86	13.63	13.84	0.09	420,619	3,137	13.79	13.87	290,654	34,200	27,650	24,200	2,210	19,400	4,000			9,916		1,600	300