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
2025-01-24	T	ACB	5.55	5.67	5.48	5.57	0.02	554,857	1,427	5.54	5.57	322,009	64,300	36,000	4,000	4,740	97,265	15,206			4,596			515
2025-01-23	T	ACB	5.55	5.58	5.48	5.55		366,931	1,398	5.53	5.56	215,621	41,503	20,400	3,300	5,876	61,500	8,716			4,028		100	471
2025-01-22	T	ACB	5.55	5.64	5.51	5.55	-0.02	468,387	1,611	5.54	5.60	245,323	71,007	31,080	8,100	4,102	86,000	7,800			9,610			511
2025-01-21	T	ACB	5.60	5.61	5.48	5.57	-0.08	530,015	2,096	5.53	5.58	281,214	50,575	47,730	5,300	9,158	103,600	13,689			6,612			2,040
2025-01-20	T	ACB	5.59	5.65	5.48	5.65	0.09	306,266	1,200	5.62	5.65	161,262	40,900	39,800	4,800	4,528	41,500	4,105			3,753			651
2025-01-17	T	ACB	5.74	5.83	5.55	5.56	-0.15	876,530	3,222	5.56	5.57	401,478	89,475	49,094	6,800	33,053	246,540	29,378			4,292			630
2025-01-16	T	ACB	5.68	5.76	5.60	5.71	0.04	530,233	2,076	5.71	5.75	244,462	46,800	38,358	10,100	9,457	102,200	19,338			28,125			1,161
2025-01-15	T	ACB	5.73	5.83	5.63	5.67	0.01	369,084	1,755	5.66	5.69	189,943	33,200	29,259	4,200	2,067	76,255	10,502			16,342			538
2025-01-14	T	ACB	5.83	5.88	5.61	5.66	-0.14	701,116	2,524	5.66	5.68	394,926	53,100	40,360	16,700	8,938	156,400	19,212			4,306			1,634
2025-01-13	T	ACB	5.99	6.00	5.64	5.80	-0.15	708,952	2,415	5.76	5.83	419,619	51,400	23,802	9,300	3,998	154,500	11,338			13,728			764
2025-01-10	T	ACB	6.27	6.27	5.92	5.95	-0.39	812,257	3,092	5.95	5.98	420,871	117,002	57,944	1,800	17,007	133,300	18,400			16,489			1,069
2025-01-09	T	ACB	6.33	6.34	6.26	6.34	-0.05	131,056	891	6.30	6.40	62,609	12,200	10,100	3,200	2,595	26,800	3,800			3,285			104
2025-01-08	T	ACB	6.63	6.63	6.23	6.39	-0.29	611,311	2,424	6.36	6.41	277,725	104,557	51,800	18,200	6,194	116,500	15,500			9,398			1,927
2025-01-07	T	ACB	6.68	6.86	6.63	6.68	0.02	647,737	1,995	6.66	6.80	301,230	70,900	49,900	5,700	4,981	174,705	23,015			4,668			2,070
2025-01-06	T	ACB	6.74	6.95	6.64	6.66	-0.14	775,470	3,024	6.62	6.73	423,426	107,850	60,398	14,100	11,687	112,600	23,079			6,552			1,003
2025-01-03	T	ACB	6.56	6.81	6.46	6.80	0.30	793,202	3,158	6.75	6.82	470,132	80,138	57,311	19,000	10,524	120,500	19,779			3,231			1,908
2025-01-02	T	ACB	6.19	6.77	6.19	6.50	0.39	1,364,104	4,490	6.45	6.52	803,729	189,440	98,568	12,900	17,190	179,800	34,078			8,103			5,040
2024-12-31	T	ACB	6.07	6.15	5.86	6.11	0.08	843,994	3,102	6.08	6.12	544,939	72,400	28,600	6,800	6,806	137,000	27,863			4,796			4,472
2024-12-30	T	ACB	6.10	6.13	5.93	6.03	-0.18	596,138	2,277	6.02	6.10	355,463	63,802	38,002	10,900	4,972	98,700	14,079			3,497			688
2024-12-27	T	ACB	6.16	6.34	6.06	6.21	0.07	642,033	2,280	6.10	6.22	350,707	76,102	37,768	6,100	2,792	132,900	22,036			3,998			1,707
2024-12-24	T	ACB	6.17	6.29	6.10	6.14	-0.02	469,815	1,796	6.13	6.21	239,499	66,700	32,220	9,900	10,452	76,800	21,400			4,755		1,500	975
2024-12-23	T	ACB	6.25	6.36	6.03	6.16	0.01	718,546	2,816	6.08	6.20	361,965	96,700	44,505	15,600	11,260	148,200	22,213			13,003			1,655
2024-12-20	T	ACB	5.87	6.22	5.76	6.15	0.27	921,437	3,872	6.10	6.17	462,991	146,870	63,715	21,000	11,119	164,700	35,017			5,012		3,300	1,443
2024-12-19	T	ACB	6.12	6.25	5.88	5.88	-0.23	846,973	3,919	5.87	5.95	394,843	107,492	96,400	21,600	20,289	145,500	37,850			6,130		2,700	4,058
2024-12-18	T	ACB	6.35	6.485	6.08	6.11	-0.31	602,710	2,883	6.08	6.16	290,615	73,800	52,756	26,500	8,031	120,300	19,826			3,419		500	3,475
2024-12-17	T	ACB	6.09	6.435	6.08	6.42	0.33	772,596	3,079	6.34	6.43	413,020	99,960	40,200	37,700	10,829	137,500	16,901			5,001			2,444
2024-12-16	T	ACB	6.08	6.25	6.04	6.09	-0.06	512,355	1,901	6.08	6.12	294,002	47,600	30,009	15,000	1,917	102,100	10,797			4,638			1,495
2024-12-13	T	ACB	6.10	6.19	5.95	6.15	0.10	612,958	2,728	6.05	6.18	314,946	55,134	60,800	31,800	7,091	90,900	16,304			14,216			2,672
2024-12-12	T	ACB	6.08	6.22	6.03	6.05	-0.12	478,650	2,110	6.04	6.12	270,466	43,200	33,551	12,200	6,402	86,352	12,485			5,062			1,499
2024-12-11	T	ACB	6.28	6.28	6.02	6.17	-0.01	676,187	2,151	6.14	6.19	416,254	77,621	58,782	6,500	11,339	81,900	7,547			10,776			779
2024-12-10	T	ACB	6.40	6.40	6.18	6.18	-0.20	432,641	1,946	6.18	6.22	256,372	29,333	26,322	5,300	9,345	82,400	8,515			5,921		200	1,217
2024-12-09	T	ACB	6.38	6.69	6.345	6.38	0.02	912,200	3,044	6.37	6.42	524,401	92,400	72,559	16,200	6,894	162,250	21,730			5,146		1,400	3,186
2024-12-06	T	ACB	6.24	6.38	6.16	6.36	0.26	710,944	2,863	6.32	6.38	415,515	82,500	37,461	23,200	15,203	100,400	22,883			5,207		1,000	2,881
2024-12-05	T	ACB	6.12	6.285	6.10	6.10	-0.03	803,560	3,010	6.10	6.14	461,099	90,100	24,600	20,700	4,776	161,200	29,471			4,039			1,518
2024-12-04	T	ACB	6.17	6.20	6.04	6.13	-0.07	620,742	2,464	6.10	6.15	246,843	92,312	30,626	5,300	4,442	201,100	7,925			22,124			2,389
2024-12-03	T	ACB	6.50	6.52	6.17	6.20	-0.30	719,335	2,825	6.19	6.24	357,302	94,300	18,000	8,400	12,747	183,170	28,773			5,296			2,835
2024-12-02	T	ACB	6.42	6.52	6.34	6.50	0.11	441,091	2,225	6.41	6.51	233,115	71,745	25,226	8,600	7,829	67,557	12,382			4,933		900	1,761
2024-11-29	T	ACB	6.45	6.46	6.33	6.39	-0.09	397,760	1,748	6.38	6.41	181,376	86,800	7,200	8,200	1,283	83,000	8,600			14,781			640
2024-11-28	T	ACB	6.34	6.50	6.34	6.48	0.13	114,393	637	6.37	6.48	65,515	18,402		3,200	914	19,600	2,021			2,315			79
2024-11-27	T	ACB	6.25	6.445	6.25	6.35	0.11	551,802	2,282	6.35	6.38	232,339	109,901	28,123	10,900	13,487	126,600	14,607			5,847			2,000
2024-11-26	T	ACB	6.45	6.46	6.17	6.24	-0.13	748,117	3,414	6.20	6.26	285,012	196,808	34,530	41,700	7,605	150,700	10,515			14,494			877
2024-11-25	T	ACB	6.13	6.54	6.11	6.37	0.32	857,130	3,570	6.37	6.45	385,065	198,400	32,646	45,000	5,425	166,100	9,796			6,799			567
2024-11-22	T	ACB	6.03	6.23	5.99	6.05	0.03	739,308	3,180	6.00	6.08	318,478	189,850	12,300	19,800	8,252	150,450	7,400			26,401			357
2024-11-21	T	ACB	5.93	6.14	5.85	6.02	0.07	835,419	3,657	6.00	6.04	382,849	120,234	34,009	18,800	13,256	226,600	25,918			5,851		2,900	1,002
2024-11-20	T	ACB	5.90	5.98	5.77	5.95	0.12	588,012	2,235	5.92	5.96	278,263	87,499	10,720	24,500	5,544	161,120	13,302			3,692			283
2024-11-19	T	ACB	5.95	5.95	5.82	5.83	-0.09	405,462	2,299	5.83	5.90	226,200	37,300	7,882	18,100	7,001	72,900	7,101			10,625			269
2024-11-18	T	ACB	5.90	6.03	5.86	5.92	-0.02	586,215	2,798	5.88	5.96	343,428	81,865	7,962	33,100	5,726	95,700	8,201			4,096		400	384
2024-11-15	T	ACB	6.11	6.14	5.86	5.94	-0.16	857,297	4,310	5.91	5.95	533,972	59,700	17,100	22,900	7,700	194,000	8,014			5,176			1,987
2024-11-14	T	ACB	6.25	6.35	6.10	6.10	-0.26	691,802	3,464	6.10	6.13	425,394	80,181	25,288	41,700	5,334	90,500	5,508			11,156			362
2024-11-13	T	ACB	6.60	6.65	6.15	6.36	-0.23	1,255,046	5,505	6.34	6.40	821,957	95,855	43,202	51,600	14,121	186,100	27,390			6,368			672
2024-11-12	T	ACB	6.59	6.98	6.45	6.59	-0.06	1,606,994	5,627	6.57	6.59	828,257	174,100	57,460	113,000	13,449	369,316	33,478			5,183			6,255
2024-11-11	T	ACB	6.70	6.78	6.45	6.65	-0.03	910,860	3,879	6.64	6.68	468,068	109,336	20,600	35,800	6,460	241,100	13,805			6,063			1,008
2024-11-08	T	ACB	7.05	7.06	6.56	6.68	-0.36	1,732,967	5,790	6.68	6.72	1,000,700	248,017	63,819	39,300	12,269	319,847	20,977			10,811			2,100
2024-11-07	T	ACB	7.06	7.27	7.01	7.04	-0.07	2,094,820	6,515	7.04	7.06	1,139,933	253,902	82,186	82,200	14,930	462,100	31,701			10,270			4,361
2024-11-06	T	ACB	7.80	8.00	6.54	7.11	-1.35	3,460,505	12,231	7.06	7.13	2,148,080	289,424	212,037	47,900	13,562	518,090	131,900			45,012			17,304
2024-11-05	T	ACB	8.34	8.51	8.05	8.46	0.12	1,229,301	4,671	8.44	8.46	566,717	166,567	102,542	7,200	8,165	342,400	16,193			7,052			2,943
2024-11-04	T	ACB	7.92	8.44	7.84	8.34	0.59	1,512,373	5,413	8.30	8.42	869,346	126,964	124,374	7,800	10,820	330,720	24,594			7,370			2,130
2024-11-01	T	ACB	7.65	7.89	7.59	7.75	0.21	577,780	2,310	7.71	7.79	274,173	76,901	19,711	19,400	3,827	170,600	4,121			5,070			195
2024-10-31	T	ACB	7.87	7.89	7.54	7.54	-0.34	797,679	3,048	7.52	7.60	427,445	81,801	43,917	7,900	2,355	210,200	6,101			8,617		3,600	600
2024-10-30	T	ACB	8.16	8.31	7.86	7.88	-0.34	1,062,179	5,875	7.88	8.00	738,482	82,622	17,412	7,900	1,589	187,805	10,000			7,897			2,000
2024-10-29	T	ACB	8.16	8.74	8.10	8.22	-0.05	1,027,788	5,070	8.20	8.24	667,520	70,618	38,666	12,400	2,879	199,120	18,912			8,826			200
2024-10-28	T	ACB	8.27	8.45	8.14	8.27	0.03	788,821	4,756	8.25	8.30	489,636	59,900	19,162	20,400	2,014	168,400	11,401			6,299		200	3,200