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
2025-03-14	T	ARIS	6.42	6.46	6.29	6.34	-0.02	1,291,230	4,350	6.10	6.35	700,478	110,712	46,846	89,700	7,082	155,622	31,400			139,158
2025-03-13	T	ARIS	5.98	6.48	5.97	6.36	0.52	3,699,455	11,794	6.34	6.36	1,798,576	355,560	164,226	142,400	36,693	542,681	147,954			343,309			1,613
2025-03-12	T	ARIS	5.69	5.84	5.66	5.84	0.10	608,574	2,628	5.75	5.85	300,205	88,400	34,572	59,800	5,607	88,899	20,713			7,430			20
2025-03-11	T	ARIS	5.55	5.74	5.55	5.74	0.27	880,699	3,124	5.67	5.74	482,232	111,278	51,832	17,900	19,159	161,399	30,673			3,585
2025-03-10	T	ARIS	5.73	5.73	5.41	5.47	-0.27	635,037	2,639	5.44	5.64	326,637	60,300	35,065	62,100	4,747	111,900	23,200			2,558			425
2025-03-07	T	ARIS	5.76	5.885	5.605	5.74	-0.04	557,017	2,853	5.63	5.75	323,741	57,714	30,966	14,500	3,769	108,499	9,900			5,927
2025-03-06	T	ARIS	5.66	5.91	5.66	5.78	0.06	944,107	4,149	5.69	5.81	496,544	120,476	63,164	38,100	6,248	151,100	30,700			24,803
2025-03-05	T	ARIS	5.46	5.72	5.45	5.72	0.25	675,449	3,092	5.69	5.74	361,203	58,145	42,730	30,100	3,839	115,197	33,900			21,321
2025-03-04	T	ARIS	5.45	5.55	5.305	5.47	0.13	620,891	2,756	5.34	5.57	344,342		51,231	30,300	9,920	132,200	22,556			23,800
2025-03-03	T	ARIS	5.40	5.51	5.31	5.34	-0.01	371,021	1,705	5.30	5.50	204,929		20,302	18,900	2,260	83,300	21,000			9,024
2025-02-28	T	ARIS	5.27	5.37	5.17	5.35	0.03	751,080	2,412	5.22	5.38	403,542	51,509	36,644	23,300	10,664	134,599	24,600			50,427			155
2025-02-27	T	ARIS	5.46	5.51	5.32	5.32	-0.19	391,102	1,863	5.31	5.33	227,850	24,818	11,338	15,100	4,202	91,600	10,100			4,699
2025-02-26	T	ARIS	5.35	5.51	5.32	5.51	0.14	304,164	1,555	5.31	5.52	149,131	43,062	10,352	12,900	1,904	65,000	10,285			9,091
2025-02-25	T	ARIS	5.49	5.50	5.245	5.37	-0.14	478,716	2,041	5.33	5.44	210,640	47,200	18,991	58,600	4,318	112,800	7,700			6,837			21
2025-02-24	T	ARIS	5.53	5.53	5.365	5.51	0.05	617,277	2,333	5.45	5.54	222,237	58,235	16,448	75,200	10,076	197,563	19,315			12,753
2025-02-21	T	ARIS	5.68	5.68	5.44	5.46	-0.21	615,889	2,256	5.43	5.56	277,136	40,797	63,976	54,200	290	109,071	19,412			45,970
2025-02-20	T	ARIS	5.68	5.83	5.65	5.67	-0.03	582,348	1,777	5.65	5.81	378,616	34,408	23,880	19,900	3,843	90,619	16,877			5,885
2025-02-19	T	ARIS	5.76	5.76	5.65	5.70	-0.08	750,591	2,348	5.68	5.71	262,403	45,556	42,040	48,300	3,543	306,555	11,200			21,106
2025-02-18	T	ARIS	5.83	5.84	5.74	5.78	0.06	593,375	2,171	5.76	5.79	287,145	62,075	28,995	5,900	7,298	146,756	15,000			21,387			20
2025-02-14	T	ARIS	5.91	5.97	5.72	5.72	-0.22	602,771	2,261	5.72	5.77	361,901	49,275	38,648	22,800	1,850	104,900	7,410			6,181			5
2025-02-13	T	ARIS	5.95	6.00	5.83	5.94	0.03	610,558	1,987	5.85	5.98	381,006	36,352	33,675	24,400	6,390	86,715	18,400			5,927			130
2025-02-12	T	ARIS	5.65	5.94	5.64	5.91	0.22	998,148	2,713	5.68	5.94	653,408	66,114	68,069	17,800	13,736	117,500	42,400			4,903			1
2025-02-11	T	ARIS	5.79	5.82	5.68	5.69	-0.15	492,506	2,175	5.64	5.75	230,576	37,902	18,920	49,400	7,715	104,000	26,126			11,710
2025-02-10	T	ARIS	5.84	5.90	5.78	5.84	0.12	594,346	2,295	5.79	5.85	317,599	62,314	30,051	16,200	12,115	123,800	17,370			7,144			230
2025-02-07	T	ARIS	5.75	5.84	5.69	5.72	0.01	666,430	3,099	5.65	5.84	321,169	59,499	41,500	37,400	20,110	132,800	29,114			11,480			11
2025-02-06	T	ARIS	5.68	5.72	5.53	5.71	0.13	859,890	3,272	5.51	5.75	370,516	111,245	41,336	21,200	14,834	223,574	34,733			19,561			37
2025-02-05	T	ARIS	5.37	5.64	5.36	5.58	0.27	1,051,252	4,389	5.50	5.62	604,430	81,916	60,544	33,700	22,508	160,933	46,300			25,273			50
2025-02-04	T	ARIS	5.31	5.34	5.23	5.31	0.05	927,664	3,753	5.24	5.39	466,629	75,758	41,738	45,400	4,944	190,540	20,900			42,469			100
2025-02-03	T	ARIS	5.36	5.47	5.26	5.26	-0.15	603,932	2,569	5.26	5.31	244,986	111,760	26,633	40,900	2,232	108,010	29,100			27,437
2025-01-31	T	ARIS	5.50	5.52	5.36	5.41	-0.07	681,375	1,954	5.25	5.50	194,375	40,223	32,411	25,900	3,510	118,600	24,775			231,496			120
2025-01-30	T	ARIS	5.50	5.52	5.35	5.48	0.18	963,662	2,416	5.38	5.50	442,893	71,687	58,526	15,400	5,750	123,800	20,642			209,263			2,400
2025-01-29	T	ARIS	5.23	5.355	5.215	5.30	0.06	387,452	1,656	5.26	5.33	224,925	23,200	13,431	18,400	1,563	79,200	21,236			3,530
2025-01-28	T	ARIS	5.10	5.26	5.095	5.24	0.11	386,671	1,669	5.17	5.24	227,400	35,700	9,349	16,100	5,000	69,900	14,324			5,387			401
2025-01-27	T	ARIS	5.28	5.28	5.08	5.13	-0.20	517,826	2,157	5.05	5.18	252,370	45,032	25,897	39,900	7,205	93,603	17,363			21,067			600
2025-01-24	T	ARIS	5.25	5.38	5.25	5.33	0.12	409,181	1,644	5.17	5.35	230,637	46,472	28,197	11,900	3,916	63,277	8,702			7,670			150
2025-01-23	T	ARIS	5.23	5.27	5.15	5.21	-0.07	417,551	1,840	5.15	5.25	195,897	45,600	27,338	8,400	5,000	98,556	18,100			13,232			100
2025-01-22	T	ARIS	5.33	5.36	5.21	5.28	-0.06	339,347	1,633	5.26	5.34	165,728	34,532	15,818	17,600	4,800	79,800	9,800			9,018		200	150
2025-01-21	T	ARIS	5.25	5.39	5.235	5.34	0.04	361,500	1,629	5.32	5.39	188,002	24,600	18,635	9,700	1,710	73,298	13,854			17,069			182
2025-01-20	T	ARIS	5.20	5.30	5.115	5.30	0.09	263,331	1,417	5.13	5.32	104,653	28,600	15,153	6,700	4,868	71,000	19,400			9,096			150
2025-01-17	T	ARIS	5.22	5.335	5.17	5.21	-0.06	595,876	2,240	5.20	5.30	237,839	46,900	64,083	12,600	7,100	191,200	17,181			10,593		500	122
2025-01-16	T	ARIS	5.47	5.53	5.17	5.27	-0.14	817,283	3,005	5.15	5.42	271,514	81,250	63,163	35,300	14,200	198,736	63,600			22,994			900
2025-01-15	T	ARIS	5.54	5.54	5.34	5.41	0.02	295,903	1,735	5.28	5.44	126,455	23,076	10,770	24,800	4,079	82,707	2,800			19,099			100
2025-01-14	T	ARIS	5.16	5.40	5.16	5.39	0.24	834,316	3,098	5.28	5.42	442,134	76,831	70,502	6,200	10,917	192,527	13,236			12,875			2
2025-01-13	T	ARIS	5.30	5.31	5.15	5.15	-0.22	637,683	2,392	5.11	5.25	309,281	56,651	23,947	21,400	7,183	158,300	31,000			21,520			321
2025-01-10	T	ARIS	5.54	5.595	5.36	5.37	-0.12	418,199	2,068	5.15	5.40	176,534	59,150	22,719	25,200	1,939	101,500	4,900			13,943			677
2025-01-09	T	ARIS	5.50	5.58	5.45	5.49	0.02	204,955	844	5.40	5.51	122,962	20,482	2,100	6,000	100	34,900	4,200			11,314			4
2025-01-08	T	ARIS	5.27	5.48	5.27	5.47	0.22	463,347	2,075	5.34	5.50	226,370	59,610	25,596	3,300	8,811	100,010	9,700			16,121			427
2025-01-07	T	ARIS	5.26	5.40	5.18	5.25	0.09	363,586	1,605	5.15	5.27	201,149	29,700	13,846	12,400	3,414	78,600	14,042			3,041			1
2025-01-06	T	ARIS	5.25	5.36	5.16	5.16	-0.14	512,214	1,882	5.11	5.33	245,483	63,210	42,768	3,800	3,305	131,440	6,139			8,732			110
2025-01-03	T	ARIS	5.25	5.30	5.21	5.30	0.04	374,792	1,852	5.28	5.38	192,950	46,883	18,374	9,500	11,844	63,800	11,177			14,914			808
2025-01-02	T	ARIS	5.11	5.29	5.11	5.26	0.22	387,735	2,031	5.20	5.30	187,604	36,798	34,344	9,200	7,340	75,800	15,400			16,465			70
2024-12-31	T	ARIS	4.90	5.055	4.90	5.04	0.12	632,001	2,783	4.92	5.07	304,953	48,500	40,137	8,400	6,600	152,490	31,249			32,513			150
2024-12-30	T	ARIS	5.05	5.11	4.90	4.92	-0.19	972,483	3,602	4.80	5.00	340,099	130,254	60,947	14,500	3,800	287,849	73,284			54,671		200	101
2024-12-27	T	ARIS	5.06	5.11	4.98	5.11	0.01	579,736	2,195	5.05	5.13	217,604	44,332	35,621	13,000	4,700	143,400	19,223			75,386			145
2024-12-24	T	ARIS	5.05	5.10	4.98	5.10	0.10	171,704	816	4.92	5.10	95,071	18,656	15,273	1,300	1,760	31,000	5,600			1,529			149
2024-12-23	T	ARIS	4.89	5.04	4.89	5.00		667,085	2,517	4.95	5.07	409,273	41,373	29,084	10,800	1,226	124,890	17,703			14,605			183
2024-12-20	T	ARIS	4.79	5.08	4.76	5.00	0.22	1,327,245	4,860	4.99	5.10	792,983	86,523	66,180	27,600	9,343	263,400	54,514			13,134			2,650
2024-12-19	T	ARIS	5.17	5.18	4.73	4.78	-0.35	1,842,201	6,262	4.78	5.02	656,113	118,602	143,549	33,500	22,463	480,100	59,052			199,486			2,497
2024-12-18	T	ARIS	5.33	5.46	5.13	5.13	-0.30	893,527	3,797	5.11	5.50	454,252	57,572	35,527	25,000	19,790	223,977	27,786		20,000	14,173		500	161
2024-12-17	T	ARIS	5.27	5.46	5.21	5.43	0.11	757,938	3,520	5.40	5.50	311,572	53,900	44,307	18,500	6,827	218,488	19,475			42,435			1,357