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
2024-09-13	T	ARIS	6.43	6.86	6.43	6.85	0.51	3,303,688	11,198	6.82	6.86	2,074,298	199,802	125,763	81,800	7,827	560,690	36,520			179,407		100	1,125
2024-09-12	T	ARIS	6.04	6.36	6.04	6.34	0.40	1,328,673	6,848	6.14	6.35	742,826	96,900	79,198	19,200	4,153	277,222	18,380			81,561			400
2024-09-11	T	ARIS	5.78	5.94	5.73	5.94	0.08	1,013,761	4,535	5.88	5.95	478,643	85,202	43,542	14,400	15,326	295,700	12,101			40,246			300
2024-09-10	T	ARIS	5.76	5.96	5.75	5.86	0.11	1,070,935	4,624	5.84	5.88	532,218	81,900	58,149	14,200	4,258	277,900	13,630			56,142		100
2024-09-09	T	ARIS	5.74	5.84	5.73	5.75	0.03	671,230	3,702	5.74	5.90	409,406	32,093	11,400	21,000	410	174,260	10,316			10,212
2024-09-06	T	ARIS	6.00	6.03	5.72	5.72	-0.29	666,777	3,453	5.71	5.83	407,878	42,700	14,390	15,700	4,360	106,771	12,801			42,657
2024-09-05	T	ARIS	6.20	6.25	5.97	6.01	-0.12	1,054,159	4,877	5.99	6.05	650,663	53,212	35,700	35,763	4,813	219,200	18,310			31,927
2024-09-04	T	ARIS	5.77	6.16	5.77	6.13	0.29	1,683,868	7,459	6.06	6.15	833,016	129,143	48,500	40,800	1,692	405,100	36,802			145,586
2024-09-03	T	ARIS	6.02	6.04	5.79	5.84	-0.27	1,535,128	7,018	5.83	5.88	840,985	110,017	61,281	88,500	7,037	249,200	64,000			110,222
2024-08-30	T	ARIS	6.06	6.22	6.04	6.11	0.04	4,600,823	7,238	6.10	6.18	3,909,750	138,618	88,076	46,300	12,053	256,036	37,500			98,334
2024-08-29	T	ARIS	5.89	6.105	5.88	6.07	0.21	652,358	3,859	6.05	6.09	348,266	45,540	19,861	27,300	3,891	113,800	16,650			34,953
2024-08-28	T	ARIS	6.04	6.05	5.81	5.86	-0.28	1,166,725	4,661	5.83	5.88	580,040	72,468	64,650	69,600	451	226,028	18,301			82,879			2,700
2024-08-27	T	ARIS	6.20	6.23	6.085	6.14	-0.13	786,449	3,713	6.13	6.17	514,060	56,308	24,950	36,800	2,987	126,700	11,385			8,727
2024-08-26	T	ARIS	6.53	6.55	6.22	6.27	-0.25	1,063,206	5,449	6.26	6.30	632,947	82,670	38,441	16,300	13,656	212,000	22,201			25,429		200	400
2024-08-23	T	ARIS	6.34	6.54	6.285	6.52	0.21	1,317,601	6,333	6.52	6.56	891,582	73,050	62,445	14,200	5,680	208,206	17,897			28,481
2024-08-22	T	ARIS	6.26	6.40	6.10	6.31	-0.04	1,138,717	5,482	6.31	6.34	667,279	68,950	45,326	20,500	2,822	231,800	26,151			41,938		100
2024-08-21	T	ARIS	6.29	6.39	6.15	6.35	0.04	1,299,176	6,480	6.34	6.38	736,341	101,634	41,662	27,700	1	290,824	13,656			35,111
2024-08-20	T	ARIS	6.12	6.36	6.12	6.31	0.20	1,535,218	6,959	6.28	6.33	741,156	154,262	68,472	46,200	8,247	343,330	48,814			79,572		1,500
2024-08-19	T	ARIS	5.84	6.16	5.84	6.11	0.23	1,457,095	6,751	6.09	6.12	845,574	100,465	87,155	20,700	1,438	344,300	23,595			21,444
2024-08-16	T	ARIS	5.66	5.89	5.66	5.88	0.20	712,913	3,223	5.82	5.89	466,210	33,428	14,582	5,400	1,605	153,213	14,695			9,652
2024-08-15	T	ARIS	5.56	5.71	5.42	5.68	0.13	925,662	4,583	5.66	5.69	507,700	96,330	41,079	14,400	1,905	222,223	16,985			17,968		700	100
2024-08-14	T	ARIS	5.78	5.79	5.23	5.55	-0.23	2,102,783	8,747	5.51	5.85	1,069,961	201,415	116,790	53,800	12,270	467,755	80,555			67,509		100	2,500
2024-08-13	T	ARIS	5.60	5.91	5.58	5.78	0.17	1,557,574	7,238	5.76	5.82	700,805	210,751	134,303	41,900	17,290	282,000	30,601			71,109		1,100
2024-08-12	T	ARIS	5.43	5.66	5.39	5.61	0.26	839,272	4,076	5.60	5.71	443,857	61,000	37,565	19,600	5,134	203,056	23,779			19,747		2,200
2024-08-09	T	ARIS	5.41	5.45	5.265	5.35	0.01	441,991	1,673	5.30	5.37	308,074	23,338	26,707	11,100	579	60,800	8,501			1,352			900
2024-08-08	T	ARIS	5.37	5.45	5.27	5.34	0.07	576,177	2,760	5.33	5.38	305,409	41,530	29,300	38,300	1,572	123,400	13,000			19,114			1,400
2024-08-07	T	ARIS	5.59	5.63	5.23	5.27	-0.26	515,252	2,781	5.23	5.30	293,030	24,400	37,108	21,400	701	75,316	13,021			44,402			800
2024-08-06	T	ARIS	5.46	5.63	5.28	5.53	-0.07	904,655	4,258	5.51	5.68	514,340	75,200	46,348	18,500	7,427	197,398	21,500			18,800
2024-08-02	T	ARIS	5.92	6.02	5.55	5.60	-0.34	756,140	2,957	5.59	5.70	351,484	81,960	76,510	4,600	1,803	206,400	17,597			13,785			39
2024-08-01	T	ARIS	6.18	6.215	5.83	5.94	-0.22	537,766	2,689	5.90	6.02	261,654	51,815	26,258	6,400	1,151	163,100	14,701			11,469
2024-07-31	T	ARIS	5.89	6.24	5.89	6.16	0.34	1,748,156	6,100	6.14	6.18	1,033,186	105,120	84,147	45,600	7,296	330,320	92,401			32,301		200	200
2024-07-30	T	ARIS	5.77	5.87	5.72	5.82	0.09	537,549	2,682	5.81	5.84	311,438	29,300	27,922	30,400	1,440	98,500	21,800			14,126		200
2024-07-29	T	ARIS	5.75	5.88	5.665	5.73		409,271	1,888	5.70	5.77	276,007	26,820	16,700	2,200	700	76,000	8,400			847			200
2024-07-26	T	ARIS	5.67	5.76	5.55	5.73	0.10	786,508	3,429	5.70	5.75	412,704	65,052	32,574	41,900	1,401	165,300	51,877			13,479
2024-07-25	T	ARIS	5.66	5.76	5.62	5.63	-0.23	643,575	3,174	5.60	5.68	332,569	48,898	31,000	5,900	2,212	184,800	15,206			13,292			1,900
2024-07-24	T	ARIS	6.00	6.13	5.85	5.86	-0.11	872,447	3,479	5.84	5.90	533,810	50,800	59,322	11,800	1,550	162,200	26,511			15,017		100
2024-07-23	T	ARIS	5.77	5.97	5.75	5.97	0.20	845,779	3,808	5.96	5.98	468,062	53,764	22,200	42,400	1,505	134,400	55,740			37,087
2024-07-22	T	ARIS	5.69	5.77	5.65	5.77	0.09	430,392	2,140	5.76	5.78	229,343	41,443	26,498	3,100	31,687	80,600	8,801			4,960			813
2024-07-19	T	ARIS	5.51	5.78	5.51	5.68	0.01	697,607	2,980	5.66	5.69	384,466	89,916	26,407	7,200	7,780	154,224	21,572			4,015		100	430
2024-07-18	T	ARIS	5.92	5.96	5.63	5.67	-0.20	610,369	2,680	5.65	5.69	370,414	39,612	29,560	9,400	8,256	125,046	8,910			7,892			100
2024-07-17	T	ARIS	6.25	6.25	5.87	5.87	-0.49	1,347,986	4,768	5.86	5.98	638,950	100,700	96,006	49,200	28,596	329,851	26,601			45,295			100
2024-07-16	T	ARIS	6.28	6.38	6.23	6.36	0.11	780,472	2,796	6.33	6.38	526,462	39,802	34,881	16,100	710	129,200	18,084			8,444		100	1,200
2024-07-15	T	ARIS	6.15	6.27	6.01	6.25	0.07	994,292	3,678	6.22	6.27	539,267	171,063	49,579	53,200	1,776	125,057	33,100			15,684		200	300
2024-07-12	T	ARIS	6.18	6.18	6.08	6.18	-0.06	513,602	2,276	6.13	6.19	325,010	35,600	22,272	15,200	919	87,055	13,704			8,914		100	100
2024-07-11	T	ARIS	6.19	6.26	6.12	6.24	0.14	1,162,422	4,345	6.17	6.25	696,136	76,360	92,253	23,800	1,397	222,486	24,344			13,743			1,200
2024-07-10	T	ARIS	5.79	6.10	5.79	6.10	0.34	864,484	2,857	6.07	6.15	461,192	65,135	60,288	22,900	1,086	194,067	15,306			24,431		200	100
2024-07-09	T	ARIS	5.72	5.79	5.62	5.76	0.02	383,095	1,620	5.73	5.77	194,699	25,525	41,000	12,600	849	88,154	11,595			4,319			200
2024-07-08	T	ARIS	5.76	5.80	5.66	5.74	-0.04	341,603	1,910	5.71	5.75	182,550	25,300	21,029	16,900	277	83,724	4,046			4,739
2024-07-05	T	ARIS	5.73	5.89	5.70	5.78		749,040	2,801	5.76	5.81	409,744	38,916	58,900	57,100	2,461	153,000	11,418			12,186		300
2024-07-04	T	ARIS	5.67	5.81	5.64	5.78	0.15	453,199	2,074	5.75	5.82	269,627	14,577	27,900	9,400	500	109,400	8,603			9,174
2024-07-03	T	ARIS	5.43	5.71	5.41	5.63	0.27	872,024	3,331	5.61	5.67	497,012	62,300	62,934	2,500	1,495	221,373	15,902			4,784
2024-07-02	T	ARIS	5.15	5.36	5.15	5.36	0.19	522,320	2,658	5.34	5.49	250,009	45,200	36,784	3,000	1,000	150,500	12,409			16,973
2024-06-28	T	ARIS	5.25	5.28	5.13	5.17	-0.04	487,445	2,453	5.12	5.20	278,448	26,650	30,700	3,200	2,143	111,000	15,100			17,843			100
2024-06-27	T	ARIS	5.23	5.29	5.18	5.21	0.02	643,637	2,363	5.18	5.30	291,658	39,608	52,571	21,300	3,552	97,990	13,701			53,364		100	55,200
2024-06-26	T	ARIS	5.23	5.285	5.18	5.19	-0.08	556,785	2,242	5.17	5.23	366,588	33,895	15,600	22,000	430	89,629	6,069			15,127		400	1,200
2024-06-25	T	ARIS	5.25	5.38	5.25	5.27	-0.03	706,128	2,519	5.24	5.31	354,306	40,906	34,980	8,800	7,025	128,510	17,181			24,665		200
2024-06-24	T	ARIS	5.48	5.50	5.30	5.30	-0.15	340,572	1,318	5.29	5.33	230,532	26,936	17,711	7,000	1,630	44,300	6,200			3,264		800
2024-06-21	T	ARIS	5.65	5.65	5.40	5.45	-0.22	2,070,440	2,541	5.41	5.53	1,847,693	38,715	41,800	19,600	1,991	96,700	12,001			7,596		700	1,600
2024-06-20	T	ARIS	5.52	5.72	5.52	5.67	0.14	689,737	2,946	5.66	5.74	294,643	41,094	44,000	14,800	8,380	241,300	31,982			7,119		1,600
2024-06-19	T	ARIS	5.40	5.55	5.40	5.53	0.13	382,467	2,034	5.50	5.70	170,394	42,300	52,849	17,800	1,450	65,450	16,001			9,669		3,900
2024-06-18	T	ARIS	5.26	5.44	5.255	5.40	0.12	1,071,334	4,788	5.39	5.41	508,714	199,682	40,685	25,700	16,092	207,028	28,024			37,591
2024-06-17	T	ARIS	5.24	5.31	5.14	5.28	-0.02	1,178,293	5,750	5.24	5.29	538,280	141,707	62,300	42,700	21,160	278,400	54,232			25,539		3,200	300