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	V-TSX-V	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
2024-04-24	V	ART	0.05	0.055	0.045	0.05	-0.005	62,818	20	0.045	0.05	50,518	2,000		5,000	100		5,000
2024-04-23	V	ART	0.045	0.045	0.045	0.045	-0.01	6,121	9	0.045	0.05							5,000			1,121
2024-04-22	V	ART	0.055	0.055	0.055	0.055		1,170	2	0.045	0.055				1,000
2024-04-19	V	ART						144	1	0.045	0.055
2024-04-18	V	ART						1,100	2	0.045	0.055	500
2024-04-17	V	ART	0.055	0.055	0.055	0.055	0.005	8,802	6	0.045	0.055	8,000									2
2024-04-16	V	ART	0.055	0.055	0.045	0.05		179,768	42	0.045	0.055	148,000	5,000			1,500		23,000			1,368
2024-04-15	V	ART	0.05	0.055	0.045	0.05	-0.005	136,100	22	0.05	0.055	63,000	24,000	3,000	2,000			44,000
2024-04-12	V	ART	0.05	0.05	0.045	0.045	-0.01	5,428	10	0.045	0.05	1	1,000					4,000			221
2024-04-11	V	ART	0.045	0.045	0.045	0.045	-0.01	6,212	7	0.045	0.05							5,000
2024-04-10	V	ART	0.045	0.045	0.045	0.045	-0.01	1,000	1	0.045	0.05				1,000
2024-04-09	V	ART	0.045	0.05	0.045	0.05	-0.005	19,545	4	0.045	0.05	500						2,000			45			17,000
2024-04-08	V	ART	0.055	0.055	0.045	0.055	0.005	66,303	13	0.045	0.06	57,100	5,000			500		3,000			700
2024-04-05	V	ART	0.045	0.05	0.045	0.05	-0.005	75,458	22	0.045	0.05	42,750	2,000		1,000	181		28,000			925
2024-04-04	V	ART	0.045	0.05	0.045	0.05	-0.005	71,460	8	0.045	0.05		50,000					21,000			360
2024-04-03	V	ART	0.045	0.055	0.045	0.05	-0.005	54,101	21	0.05	0.055	5,000	14,000		17,000			17,000			651
2024-04-02	V	ART	0.05	0.055	0.05	0.05	0.005	513,187	41	0.045	0.055	404,000	3,000		37,000			68,000			506
2024-04-01	V	ART	0.045	0.045	0.045	0.045	-0.005	154,151	11	0.04	0.05	76,000	30,000				25,000	23,000
2024-03-28	V	ART	0.05	0.05	0.045	0.045		31,137	10	0.045	0.05	6,000			22,000			2,000			517
2024-03-27	V	ART	0.04	0.05	0.04	0.05	0.01	169,565	32	0.04	0.05	76,000	19,600	6,000	1,000			66,000			865
2024-03-26	V	ART	0.04	0.04	0.04	0.04		16,092	4	0.04	0.045							16,000			78
2024-03-25	V	ART	0.05	0.05	0.04	0.045	-0.005	212,534	33	0.04	0.045	185,569	3,000	2,000		500		21,000			305
2024-03-22	V	ART	0.045	0.05	0.04	0.05	0.005	214,007	22	0.04	0.05	173,000	28,000					11,000			1,507
2024-03-21	V	ART	0.04	0.045	0.04	0.045	0.005	300,738	50	0.04	0.045	78,281		60,000	3,000			114,000			1,457			44,000
2024-03-20	V	ART	0.045	0.045	0.04	0.045	0.005	103,453	20	0.04	0.045		2,000	57,000		25		41,369			1,859			1,000
2024-03-19	V	ART	0.04	0.045	0.04	0.04		136,830	23	0.04	0.045	68,000	58,000	3,000				7,000			230
2024-03-18	V	ART	0.04	0.045	0.04	0.04	-0.005	142,663	20	0.04	0.045	21,000		32,000				87,000			1,928
2024-03-15	V	ART	0.045	0.045	0.045	0.045	-0.005	30,016	5	0.04	0.045	30,000				1					15
2024-03-14	V	ART	0.05	0.05	0.05	0.05		10,151	5	0.04	0.05	10,000
2024-03-13	V	ART	0.04	0.05	0.04	0.045	-0.005	22,556	16	0.045	0.05	12,000	5,000					4,000			1,106
2024-03-12	V	ART	0.04	0.05	0.04	0.05	0.01	167,971	35	0.045	0.05	66,180	13,000	10,000		1,000		76,000			571
2024-03-11	V	ART	0.045	0.045	0.04	0.04	-0.005	168,501	28	0.035	0.045	112,000	25,000			400		29,000			701
2024-03-08	V	ART	0.04	0.045	0.04	0.045	0.005	77,205	19	0.04	0.045	22,000	1,000	13,000		650		38,000			850			1,000
2024-03-07	V	ART	0.045	0.045	0.04	0.045	0.005	83,826	23	0.04	0.045	43,000	1,000	16,000				21,000			1,652
2024-03-06	V	ART	0.04	0.045	0.04	0.045		314,474	34	0.04	0.045	79,400	27,000	64,000				142,000			1,074
2024-03-05	V	ART	0.05	0.05	0.04	0.045	-0.01	450,052	59	0.04	0.045	145,000	36,000	30,000	77,000	1,000	16,000	122,000			1,551			20,000
2024-03-04	V	ART	0.055	0.055	0.05	0.055	0.005	7,831	14	0.05	0.055	5,000						1,000			48
2024-03-01	V	ART	0.05	0.055	0.045	0.055	0.005	201,420	61	0.045	0.055	106,731	6,000	22,000		950		60,000			250
2024-02-29	V	ART	0.05	0.05	0.045	0.05	-0.005	155,476	22	0.04	0.05	108,312	1,000	2,000	39,000	2,409		2,000			200
2024-02-28	V	ART	0.05	0.055	0.045	0.055		190,573	30	0.045	0.055	95,572	10,000	32,000	11,000			42,000			1
2024-02-27	V	ART	0.055	0.055	0.055	0.055		2,074	4	0.05	0.055							1,000
2024-02-26	V	ART	0.055	0.055	0.05	0.05		12,515	8	0.05	0.055	6,000			3,000	800		2,000			15
2024-02-23	V	ART	0.045	0.055	0.045	0.055	0.005	432,891	36	0.05	0.055	313,500	11,000	60,000				47,000			592
2024-02-22	V	ART	0.05	0.05	0.045	0.045	-0.005	30,726	9	0.045	0.05	800	28,000					1,000			817
2024-02-21	V	ART	0.05	0.05	0.05	0.05	0.005	2,798	9	0.045	0.05	1,001						1,000			200
2024-02-20	V	ART	0.045	0.05	0.045	0.05		54,288	21	0.04	0.05	30,709	1,000					21,000			1,028
2024-02-16	V	ART	0.05	0.05	0.05	0.05		211,055	15	0.045	0.05	156,000		30,000	10,000	265		14,000			90
2024-02-15	V	ART				0.05				0.045	0.05
2024-02-14	V	ART	0.045	0.05	0.045	0.045	-0.005	96,133	27	0.04	0.05	11,000	28,003	27,000				28,000			1,530
2024-02-13	V	ART	0.035	0.05	0.035	0.045	-0.005	232,533	39	0.04	0.05	101,111	1,000		43,000	200	42,000	43,000			506
2024-02-12	V	ART	0.05	0.05	0.045	0.045	-0.005	45,807	17	0.045	0.05	16,000	22,000					6,000			1,407
2024-02-09	V	ART	0.045	0.05	0.045	0.05		174,398	24	0.045	0.05	71,500	37,000	57,000				8,000			8
2024-02-08	V	ART	0.045	0.05	0.045	0.05		130,752	70	0.045	0.05	104,049	12,000			500		6,000			501
2024-02-07	V	ART	0.05	0.05	0.045	0.045	-0.005	35,316	19	0.045	0.05	24,009	1,000		8,000						1
2024-02-06	V	ART	0.05	0.05	0.045	0.045		19,978	10	0.045	0.05	7,000				428		11,000			950
2024-02-05	V	ART	0.045	0.05	0.045	0.05		93,010	30	0.045	0.05	5,000		35,000	23,000			27,000
2024-02-02	V	ART	0.045	0.05	0.045	0.05		100,358	24	0.045	0.05	61,343		27,000				10,000			10
2024-02-01	V	ART	0.05	0.05	0.05	0.05		60,298	7	0.045	0.05	20,000		40,000
2024-01-31	V	ART	0.05	0.05	0.05	0.05		37,609	10	0.045	0.05	10,390	2,000		25,000	9
2024-01-30	V	ART	0.045	0.045	0.045	0.045	-0.005	71,345	7	0.045	0.05	45		20,000				51,000			300
2024-01-29	V	ART	0.055	0.055	0.05	0.05	-0.005	106,271	34	0.045	0.05	55,000	5,000	18,000		180	1,000	23,000			716
2024-01-26	V	ART	0.06	0.06	0.05	0.055	-0.005	625,989	70	0.05	0.055	378,500	8,000	96,000		700		132,000			1,789
2024-01-25	V	ART	0.055	0.06	0.055	0.06		406,570	60	0.055	0.06	343,000	24,000			500	1,000	32,000			1,412