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
2025-07-08	T	ARIS	9.81	9.87	9.345	9.46	-0.31	1,131,211	5,442	9.37	9.54	464,644	77,160	27,763	115,600	18,192	330,600	54,409			17,726		10,400	9
2025-07-07	T	ARIS	9.47	9.84	9.29	9.77	0.30	1,828,848	5,685	9.67	9.85	806,185	113,948	54,610	116,100	24,915	486,883	61,393			93,276		11,500	375
2025-07-04	T	ARIS	9.45	9.55	9.41	9.47	0.12	494,332	1,759	9.45	9.50	206,160	37,700	15,600	44,600	8,420	132,213	20,551			7,595		9,300	235
2025-07-03	T	ARIS	9.26	9.475	9.22	9.35	0.02	990,905	3,594	9.20	9.46	533,268	73,470	21,841	39,300	11,252	228,000	32,101			16,843		4,000	535
2025-07-02	T	ARIS	9.29	9.485	9.26	9.33	0.16	1,208,601	4,900	9.19	9.49	648,035	65,780	38,614	29,800	20,444	299,834	33,327			32,772		11,600	400
2025-06-30	T	ARIS	9.11	9.18	8.98	9.17	0.16	1,117,764	4,474	8.90	9.40	551,718	72,100	29,648	62,500	22,525	252,284	49,691			26,404		12,600
2025-06-27	T	ARIS	8.92	9.085	8.78	9.01	-0.26	1,440,030	4,345	8.80	9.48	743,657	82,362	44,030	37,700	18,931	342,324	43,527			63,512		13,400	400
2025-06-26	T	ARIS	9.47	9.47	9.245	9.27	-0.21	726,367	2,957	9.17	9.36	394,940	37,482	23,658	34,000	7,178	141,900	21,900			20,071		6,200	277
2025-06-25	T	ARIS	9.05	9.49	9.02	9.48	0.40	1,986,532	7,293	9.36	9.49	796,944	200,264	105,939	81,600	50,790	476,514	62,693			123,672		5,300	400
2025-06-24	T	ARIS	9.13	9.165	8.65	9.08	-0.32	1,836,010	7,168	8.93	9.18	835,633	95,512	94,306	80,100	89,932	366,922	87,115			120,205		13,200	2,310
2025-06-23	T	ARIS	9.44	9.63	9.39	9.40	0.01	1,091,823	4,168	9.35	9.59	568,186	93,226	33,402	41,000	19,760	204,655	81,259			10,237		16,100	766
2025-06-20	T	ARIS	9.28	9.545	9.23	9.39	0.16	1,547,190	4,412	9.39	9.56	922,595	118,741	48,755	37,400	18,279	219,174	55,399			39,200		5,300	5
2025-06-19	T	ARIS	9.21	9.26	9.16	9.23	-0.14	720,467	2,347	9.23	9.49	367,758	56,575	30,400	24,600	27,107	129,500	13,900			47,226		2,600	220
2025-06-18	T	ARIS	9.34	9.475	9.21	9.37	0.03	1,152,166	4,049	8.80	9.49	543,000	108,384	42,687	31,500	17,148	216,297	72,281			48,202		6,700	213
2025-06-17	T	ARIS	9.48	9.48	9.28	9.34	-0.04	1,023,435	4,535	8.98	9.40	506,553	52,330	21,722	26,500	24,859	240,100	47,387			62,790		7,900	55
2025-06-16	T	ARIS	9.00	9.405	8.94	9.38	0.27	1,475,709	7,249	9.28	9.45	614,793	85,537	47,512	40,900	25,268	325,700	64,345			177,214		11,000	155
2025-06-13	T	ARIS	9.26	9.31	9.07	9.11	-0.03	1,640,898	5,960	9.00	9.33	695,292	129,116	79,330	39,100	32,989	385,114	94,600			124,099		6,900	1,034
2025-06-12	T	ARIS	9.06	9.18	8.95	9.14	0.17	1,385,604	5,301	9.05	9.25	730,444	107,000	46,626	51,900	29,115	265,788	77,010			38,321		5,400
2025-06-11	T	ARIS	8.75	8.98	8.71	8.97	0.22	2,012,291	6,205	8.78	9.00	1,090,789	91,602	64,403	67,500	33,138	239,628	72,688			274,601		13,700	41
2025-06-10	T	ARIS	8.88	8.96	8.63	8.75	-0.06	1,060,613	3,935	8.65	8.95	524,133	74,258	26,348	31,800	18,968	220,300	51,364			71,691		8,400	201
2025-06-09	T	ARIS	8.65	8.90	8.56	8.81	0.17	1,985,446	5,972	8.74	8.90	1,071,375	105,700	84,693	73,900	58,301	415,400	111,115			19,034		8,200	1,550
2025-06-06	T	ARIS	9.30	9.30	8.615	8.64	-0.59	2,402,116	10,196	8.63	8.89	1,057,832	130,372	95,800	213,900	42,427	428,400	144,076			164,408		14,800	1,003
2025-06-05	T	ARIS	9.41	9.55	9.03	9.23	-0.17	2,214,656	9,979	9.05	9.25	1,073,076	165,385	77,697	132,700	53,590	437,500	97,465			71,706		33,300	67
2025-06-04	T	ARIS	9.44	9.55	9.30	9.40	0.02	901,405	3,102	9.35	9.42	406,453	77,496	44,677	34,000	15,268	212,499	43,503			28,254		2,600	720
2025-06-03	T	ARIS	9.15	9.42	9.095	9.38	0.12	1,076,848	4,096	9.05	9.42	559,543	83,140	47,939	50,600	18,707	195,000	39,873			33,708		7,800	468
2025-06-02	T	ARIS	9.15	9.55	9.13	9.26	0.29	1,792,559	6,157	8.97	9.35	927,742	96,962	79,087	66,600	40,791	332,500	74,497			27,067		21,300	2,883
2025-05-30	T	ARIS	8.87	9.01	8.80	8.97	0.10	1,613,242	3,208	8.70	9.02	1,311,106	43,900	20,542	32,700	12,134	86,600	31,410			38,128		4,600	256
2025-05-29	T	ARIS	8.98	9.10	8.87	8.87	-0.06	1,003,989	3,836	8.85	8.94	594,382	58,617	46,925	35,300	20,602	130,700	49,277			30,693		13,400	810
2025-05-28	T	ARIS	8.87	8.98	8.82	8.93	0.09	592,160	2,599	8.84	8.96	324,922	38,034	23,555	50,500	12,638	94,791	27,139			9,689		2,500
2025-05-27	T	ARIS	8.72	8.97	8.70	8.84	-0.14	871,956	3,706	8.70	8.90	504,586	39,302	23,655	41,800	17,636	123,581	45,446			35,644		16,200
2025-05-26	T	ARIS	8.79	8.98	8.77	8.98	0.24	810,732	3,173	8.80	8.98	423,218	79,340	39,900	24,100	14,827	126,000	16,356			44,537		8,900	1,112
2025-05-23	T	ARIS	8.75	8.79	8.59	8.74	0.25	1,143,032	4,056	8.70	8.77	430,141	227,220	30,526	33,600	27,131	213,400	26,240			37,308		12,100	410
2025-05-22	T	ARIS	8.72	8.75	8.48	8.49	-0.23	1,061,455	4,498	8.48	8.65	490,081	84,900	55,736	35,600	33,356	216,100	35,297			41,310		7,200	99
2025-05-21	T	ARIS	8.70	8.84	8.66	8.72	0.09	1,276,558	5,023	8.65	8.80	595,897	115,776	48,562	55,300	29,646	219,800	28,680			109,626		4,600	100
2025-05-20	T	ARIS	8.29	8.71	8.21	8.63	0.74	2,117,402	7,134	8.60	8.65	843,286	309,506	48,345	48,800	32,316	591,200	125,063			75,779		1,700	450
2025-05-16	T	ARIS	7.80	7.93	7.71	7.89	-0.02	1,396,496	5,096	7.89	8.15	662,249	155,214	97,694	44,600	49,332	234,600	56,411			69,200		3,900	501
2025-05-15	T	ARIS	7.91	7.99	7.84	7.91	0.10	837,173	3,410	7.75	8.15	360,690	132,862	55,180	18,300	18,911	175,941	36,078			17,491		5,900	1,100
2025-05-14	T	ARIS	7.92	7.98	7.78	7.81	-0.31	1,186,261	3,328	7.80	7.82	682,457	110,296	48,367	25,000	30,566	148,355	19,170			89,846		1,400	412
2025-05-13	T	ARIS	7.87	8.145	7.84	8.12	0.28	1,370,863	4,648	8.10	8.19	456,308	176,414	79,629	197,000	29,907	270,388	47,839			43,730		1,200	100
2025-05-12	T	ARIS	8.12	8.20	7.82	7.84	-0.61	1,501,778	6,154	7.80	8.00	567,868	181,999	65,883	96,900	36,564	293,600	51,109			169,152		700	1,360
2025-05-09	T	ARIS	8.25	8.45	7.98	8.45	0.29	1,198,827	4,896	8.38	8.48	600,436	122,431	59,074	57,200	15,845	217,900	47,784			51,327		900	387
2025-05-08	T	ARIS	7.98	8.38	7.89	8.16	0.14	1,617,551	7,030	8.10	8.17	711,842	210,980	39,243	78,000	45,025	354,249	64,209			75,948		100	1,067
2025-05-07	T	ARIS	8.12	8.20	8.02	8.02	-0.16	1,176,267	4,328	7.99	8.14	454,243	121,441	45,593	66,200	22,588	254,700	34,608			106,748		1,200	200
2025-05-06	T	ARIS	7.66	8.19	7.65	8.18	0.60	1,371,474	4,456	8.13	8.19	617,490	131,952	92,319	105,200	22,089	261,100	34,029			52,783			560
2025-05-05	T	ARIS	7.51	7.61	7.44	7.58	0.17	1,339,672	3,372	7.43	7.62	665,507	97,438	47,546	210,240	27,000	216,508	37,000			23,000		400	37
2025-05-02	T	ARIS	7.46	7.46	7.27	7.41	0.04	832,078	3,393	7.28	7.50	324,004	123,300	41,861	25,800	19,825	238,300	23,640			24,812		1,100	20
2025-05-01	T	ARIS	7.41	7.51	7.33	7.37	-0.17	1,218,492	3,783	7.27	7.47	603,290	150,758	47,421	32,300	28,449	224,800	35,800			58,929		900	800
2025-04-30	T	ARIS	7.25	7.575	7.25	7.54	0.23	1,092,201	3,051	7.33	7.55	453,730	148,490	41,348	35,400	15,330	253,800	30,942		12,000	77,064			393
2025-04-29	T	ARIS	7.45	7.47	7.23	7.31	-0.17	1,042,828	2,829	7.23	7.54	508,060	49,311	33,903	36,600	16,053	253,200	34,839			45,262		500
2025-04-28	T	ARIS	7.49	7.49	7.33	7.48	0.02	470,878	2,040	7.41	7.68	225,003	35,123	15,301	25,600	14,818	126,800	13,146			9,099
2025-04-25	T	ARIS	7.41	7.575	7.38	7.46	-0.10	547,182	2,053	7.45	7.66	309,498	34,477	23,412	20,800	7,687	110,200	17,894			17,823			80
2025-04-24	T	ARIS	7.58	7.63	7.50	7.56	0.06	854,058	3,714	7.55	7.68	395,370	56,300	39,080	33,300	15,485	219,600	33,990			40,324		3,900	100
2025-04-23	T	ARIS	7.34	7.59	7.25	7.50	-0.12	1,673,589	5,303	7.47	7.52	639,117	64,758	56,741	50,000	43,350	245,600	52,600			351,068		10,100	8
2025-04-22	T	ARIS	7.64	7.69	7.535	7.62	0.01	3,162,069	8,506	7.40	7.69	1,155,283	139,080	119,162	202,900	51,389	775,760	58,125		59,700	527,536		24,200	400
2025-04-21	T	ARIS	7.70	7.75	7.49	7.61	0.08	1,754,071	5,671	7.56	7.62	834,400	74,545	80,627	81,900	34,054	429,100	75,863			112,617		10,200	603
2025-04-17	T	ARIS	7.60	7.61	7.29	7.53	-0.10	1,531,021	8,037	7.50	7.57	588,289	113,121	80,324	48,400	33,462	489,289	102,206			32,206		16,000	27
2025-04-16	T	ARIS	7.75	7.77	7.52	7.63	0.11	1,479,020	5,045	7.52	7.66	734,555	86,995	98,624	67,600	26,633	321,400	82,236			25,046		5,900	3
2025-04-15	T	ARIS	7.55	7.55	7.37	7.52	0.03	1,032,510	3,951	7.21	7.55	545,298	63,911	37,723	49,300	13,617	255,900	33,367			16,237		6,400	1,000
2025-04-14	T	ARIS	7.29	7.55	7.17	7.49	0.06	1,244,783	8,292	7.40	7.50	565,477	131,087	74,527	87,300	21,943	245,239	50,514			20,694		6,300	120
2025-04-11	T	ARIS	7.30	7.60	7.30	7.43	0.30	2,788,080	8,946	7.31	7.43	1,375,909	278,913	174,266	147,100	34,227	518,900	108,920			112,153		17,500	2,051
2025-04-10	T	ARIS	6.92	7.22	6.84	7.13	0.25	2,441,113	7,150	6.88	7.13	1,080,273	203,006	83,988	238,200	24,670	547,516	128,673			105,015		11,800	125