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	ARIS.WT.A	2.10	2.11	1.97	1.98	-0.08	152,463	117	1.95	2.09	56,800	21,000				74,500				63
2025-07-17	T	ARIS.WT.A	1.98	2.07	1.94	2.06	0.02	113,418	43	1.88	2.15	22,802	4,400				77,700	8,400			16
2025-07-16	T	ARIS.WT.A	2.12	2.13	1.97	2.04	-0.08	812,955	236	1.93	2.15	616,310	25,200		150,000		20,300				45
2025-07-15	T	ARIS.WT.A	2.20	2.20	2.05	2.12	-0.05	58,874	76	2.03	2.20	38,100	11,560				2,000	7,000			114
2025-07-14	T	ARIS.WT.A	2.05	2.21	2.05	2.17	0.11	416,596	262	1.58	2.20	338,423	47,024				30,700				49
2025-07-11	T	ARIS.WT.A	2.12	2.16	2.06	2.06	0.04	207,643	169	1.58	2.07	156,243	42,600				8,800
2025-07-10	T	ARIS.WT.A	2.08	2.14	2.00	2.02	-0.03	104,559	82	1.98	2.04	85,267	12,800				6,400				92
2025-07-09	T	ARIS.WT.A	1.98	2.05	1.93	2.05	0.09	1,022,961	950	1.58	2.03	751,400	181,400				87,800				261
2025-07-08	T	ARIS.WT.A	2.17	2.18	1.96	1.96	-0.18	76,880	131	1.98	2.06	58,144	8,836		5,050		4,500				250
2025-07-07	T	ARIS.WT.A	2.03	2.15	2.03	2.13	0.14	813,575	855	1.58	2.18	584,115	72,200		123,000		33,400				260
2025-07-04	T	ARIS.WT.A	1.97	2.00	1.86	1.99	0.05	151,842	198	1.85	2.00	150,420									22
2025-07-03	T	ARIS.WT.A	1.91	1.97	1.91	1.94	0.04	135,209	153	1.58	1.97	94,900	28,600				11,400				9
2025-07-02	T	ARIS.WT.A	1.91	2.00	1.89	1.90	0.10	206,058	357	1.58	1.96	168,555	26,400				10,900				3
2025-06-30	T	ARIS.WT.A	1.79	1.81	1.75	1.81	0.07	228,800	123	1.58	2.01	107,000	95,400				26,400
2025-06-27	T	ARIS.WT.A	1.75	1.76	1.74	1.74	-0.18	20,400	24	1.58	1.79	19,500	600				300
2025-06-26	T	ARIS.WT.A	1.92	1.92	1.92	1.92	-0.06	30,000	75	1.55	1.97	30,000
2025-06-25	T	ARIS.WT.A	1.80	1.99	1.80	1.98	0.16	144,618	222	1.56	1.99	98,900	600		44,100			900			118
2025-06-24	T	ARIS.WT.A	1.71	1.82	1.60	1.82	-0.13	27,102	34	1.75	2.08	22,300			3,600			1,200			2
2025-06-23	T	ARIS.WT.A	1.90	2.06	1.90	1.95	-0.01	463,278	473	1.89	2.08	186,167			23,600			10,300			1,411
2025-06-20	T	ARIS.WT.A	1.94	2.02	1.94	1.96	0.10	71,426	161	1.15	2.00	63,426	800		3,900			3,300
2025-06-19	T	ARIS.WT.A	1.86	1.86	1.84	1.84	-0.09	266,117	15	1.15	2.02	3,500			261,911	6		700
2025-06-18	T	ARIS.WT.A	1.92	1.98	1.92	1.93	0.01	356,949	155	1.93	2.01	79,300			264,811			12,800			38
2025-06-17	T	ARIS.WT.A	1.96	1.97	1.88	1.92	-0.02	260,288	76	1.87	1.95	61,900			193,278		1,800	3,300			10
2025-06-16	T	ARIS.WT.A	1.82	1.94	1.81	1.94	0.14	99,164	200	1.15	2.02	95,721			3,300			100			43
2025-06-13	T	ARIS.WT.A	1.84	1.90	1.78	1.78	-0.05	119,752	224	1.78	1.90	95,680	72		14,300			9,700
2025-06-12	T	ARIS.WT.A	1.75	1.84	1.75	1.84	0.11	475,843	121	1.76	1.84	56,543			407,700		4,200	7,400
2025-06-11	T	ARIS.WT.A	1.70	1.73	1.65	1.73	0.02	1,263,622	953	1.15	1.78	68,600	200,012		899,600			2,200			710
2025-06-10	T	ARIS.WT.A	1.71	1.71	1.60	1.65	-0.01	12,448	12	1.15	1.80	8,430	18		200			3,400			400
2025-06-09	T	ARIS.WT.A	1.55	1.68	1.55	1.66	0.08	47,733	71	1.16	1.80	37,400			300			10,000			33
2025-06-06	T	ARIS.WT.A	1.87	1.87	1.55	1.58	-0.26	896,497	161	1.48	1.59	111,535			777,100			7,700			62
2025-06-05	T	ARIS.WT.A	1.99	2.02	1.80	1.84	-0.11	883,655	136	1.60	1.99	125,800			750,200			7,600			55
2025-06-04	T	ARIS.WT.A	1.95	2.02	1.91	1.95	0.01	546,439	111	1.60	1.99	170,400			375,300		100	600			39
2025-06-03	T	ARIS.WT.A	1.85	1.96	1.83	1.94	0.06	609,326	92	1.60	1.98	85,300			511,700			11,900			226
2025-06-02	T	ARIS.WT.A	1.79	2.02	1.79	1.88	0.13	845,087	433	1.79	1.89	418,627	11,400		402,400		5,800	6,800			60
2025-05-30	T	ARIS.WT.A	1.68	1.75	1.66	1.75	0.03	43,117	93	1.68	1.74	42,800			300						17
2025-05-29	T	ARIS.WT.A	1.72	1.78	1.69	1.72		110,925	111	1.30	1.72	110,000			700						225
2025-05-28	T	ARIS.WT.A	1.74	1.74	1.65	1.72	0.05	31,325	64	1.15	1.73	27,925			300		3,100
2025-05-27	T	ARIS.WT.A	1.67	1.73	1.58	1.67	-0.06	18,900	11	1.64	1.75	17,500			100			1,300
2025-05-26	T	ARIS.WT.A	1.67	1.74	1.65	1.73	0.11	91,280	68	1.66	1.74	85,900			300			5,000			80
2025-05-23	T	ARIS.WT.A	1.53	1.64	1.53	1.62	0.13	838,970	87	1.58	1.68	81,700			755,200			2,001			69
2025-05-22	T	ARIS.WT.A	1.61	1.61	1.49	1.49	-0.13	802,729	88	1.48	1.60	51,200			751,300						229
2025-05-21	T	ARIS.WT.A	1.55	1.66	1.55	1.62	0.06	1,051,800	565	1.41	1.65	317,000	14,400		694,200			26,200
2025-05-20	T	ARIS.WT.A	1.25	1.60	1.25	1.56	0.36	504,950	597	1.50	1.58	406,800			50,800		15,800	31,500
2025-05-16	T	ARIS.WT.A	1.15	1.21	1.11	1.20	-0.01	195,900	208	1.18	1.22	142,900			34,000			19,000
2025-05-15	T	ARIS.WT.A	1.18	1.24	1.18	1.21	0.06	204,305	287	1.15	1.23	158,800			17,000		4,200	24,200			25
2025-05-14	T	ARIS.WT.A	1.25	1.25	1.15	1.15	-0.16	326,641	121	1.03	1.20	325,700			800			100			23
2025-05-13	T	ARIS.WT.A	1.20	1.32	1.20	1.32	0.15	346,459	302	1.19	1.35	319,200			12,600			14,600			59
2025-05-12	T	ARIS.WT.A	1.29	1.30	1.16	1.17	-0.30	693,270	177	1.16	1.25	689,068			1,100			3,100
2025-05-09	T	ARIS.WT.A	1.35	1.47	1.26	1.47	0.15	280,450	333	1.00	1.48	239,800	42		10,500		17,100	13,000			8
2025-05-08	T	ARIS.WT.A	1.25	1.44	1.25	1.32	0.03	570,196	713	1.08	1.35	523,385			26,900			19,900			11
2025-05-07	T	ARIS.WT.A	1.29	1.35	1.26	1.29	-0.05	188,664	188	1.08	1.30	160,234			13,700		500	14,200			30
2025-05-06	T	ARIS.WT.A	1.05	1.34	1.05	1.34	0.29	463,248	405	1.20	1.35	441,785	164		11,800		1,200	8,100			173
2025-05-05	T	ARIS.WT.A	0.97	1.06	0.97	1.06	0.12	1,673,503	321	0.99	1.07	688,500	18,576	4,500	896,000	3,500	25,000	32,000			2		4,500
2025-05-02	T	ARIS.WT.A	0.99	0.99	0.91	0.94	-0.02	153,214	82	0.93	0.97	135,700			9,500			8,000			14
2025-05-01	T	ARIS.WT.A	0.98	1.00	0.95	0.96	-0.06	65,224	94	0.87	0.95	63,824			700			700
2025-04-30	T	ARIS.WT.A	0.89	1.03	0.89	1.02	0.12	319,126	152	0.98	1.05	285,901			14,000			19,000			225
2025-04-29	T	ARIS.WT.A	0.91	0.93	0.87	0.90	-0.09	134,006	82	0.87	0.97	106,506			18,000			9,500
2025-04-28	T	ARIS.WT.A	1.01	1.01	0.92	0.99	0.01	73,986	57	0.89	1.00	64,500	466		5,500			3,500			20
2025-04-25	T	ARIS.WT.A	0.98	1.03	0.95	0.97	-0.07	122,043	130	0.89	1.03	116,100			1,100		100	4,700			43
2025-04-24	T	ARIS.WT.A	1.02	1.06	1.01	1.04	0.05	242,133	169	0.98	1.04	220,200			4,500			5,000			11,833
2025-04-23	T	ARIS.WT.A	0.98	1.04	0.89	0.99	-0.07	133,165	193	0.99	1.03	119,821			8,100			5,210			20
2025-04-22	T	ARIS.WT.A	1.05	1.10	1.02	1.06		939,286	500	1.05	1.07	696,400	100	200	176,200			62,300			4,000
2025-04-21	T	ARIS.WT.A	1.07	1.10	1.00	1.06	0.06	1,913,761	825	1.05	1.09	1,740,500	10,100		73,400		900	56,900			31,811