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
2025-07-03	T	ACB	6.12	6.25	6.10	6.20	0.12	820,656	2,577	6.16	6.22	428,757	116,300	34,900	33,800	14,954	128,600	20,700			12,049		20,000	1,056
2025-07-02	T	ACB	5.80	6.09	5.80	6.08	0.32	1,109,641	3,471	6.03	6.10	607,276	123,500	32,220	39,400	25,642	198,094	34,222			7,111		32,500	1,308
2025-06-30	T	ACB	5.69	5.855	5.64	5.76	0.05	753,476	2,584	5.66	5.78	325,087	141,600	18,100	13,300	13,055	178,600	25,507			12,140		19,300	92
2025-06-27	T	ACB	5.90	5.90	5.61	5.71	-0.08	777,482	2,555	5.66	5.74	442,599	95,178	23,200	17,600	19,286	114,900	25,456			5,706		24,200	2,446
2025-06-26	T	ACB	5.37	5.88	5.35	5.79	0.41	1,970,217	4,490	5.75	5.87	970,932	280,807	36,500	20,000	35,045	397,164	53,943			69,596		22,900	1,506
2025-06-25	T	ACB	5.51	5.54	5.37	5.38	-0.09	1,001,871	2,900	5.36	5.39	506,831	112,400	35,700	36,500	14,600	180,873	48,612			23,664		9,800	151
2025-06-24	T	ACB	5.47	5.63	5.45	5.47	0.10	1,568,874	5,152	5.46	5.48	763,800	233,755	46,288	56,800	45,782	257,400	47,175			58,794		12,900	1,727
2025-06-23	T	ACB	5.63	5.65	5.31	5.37	-0.22	1,778,625	5,334	5.35	5.47	737,681	201,882	63,920	64,800	46,410	318,500	115,753			72,738		28,400	1,610
2025-06-20	T	ACB	6.21	6.24	5.57	5.59	-0.53	3,091,661	9,317	5.59	5.61	1,394,464	374,128	145,417	91,200	65,083	513,197	117,072			152,098		51,000	2,564
2025-06-19	T	ACB	6.42	6.44	6.06	6.12	-0.28	1,696,944	5,575	6.09	6.21	955,098	170,437	90,800	111,100	4,554	189,500	30,024			22,972		31,900	801
2025-06-18	T	ACB	7.00	7.17	6.31	6.40	-1.62	3,577,279	12,121	6.38	6.42	1,868,867	479,400	124,916	95,600	8,131	599,422	214,170			54,147		68,700	2,425
2025-06-17	T	ACB	8.35	8.42	8.00	8.02	-0.31	1,326,492	5,231	7.99	8.19	785,169	180,900	36,492	29,700	12,906	185,500	55,849			12,339		11,900	125
2025-06-16	T	ACB	8.09	8.44	8.04	8.33	0.35	783,482	3,114	8.33	8.38	424,888	90,500	26,100	26,300	11,319	149,588	27,197			7,134		12,700	135
2025-06-13	T	ACB	8.15	8.26	7.86	7.98	-0.30	794,670	2,952	7.91	8.02	453,135	100,000	36,500	8,700	11,434	126,900	27,296			6,213		16,300	307
2025-06-12	T	ACB	8.20	8.32	8.08	8.28	0.03	533,690	1,821	8.24	8.30	314,085	56,208	9,150	9,000	12,277	93,279	21,231			3,169		11,900	64
2025-06-11	T	ACB	8.12	8.54	8.11	8.25	0.12	962,748	3,608	8.24	8.29	444,696	143,900	40,900	17,800	26,915	169,700	39,511			42,832		18,300	271
2025-06-10	T	ACB	7.98	8.19	7.88	8.13	0.17	536,045	2,033	8.02	8.16	262,496	46,500	32,402	10,100	20,515	101,000	24,042			8,349		16,000	296
2025-06-09	T	ACB	7.92	8.09	7.81	7.96	0.15	787,989	2,800	7.94	8.00	437,724	76,626	27,492	13,000	12,280	153,300	35,157			9,440		15,500	109
2025-06-06	T	ACB	7.48	7.865	7.42	7.81	0.42	795,278	2,665	7.77	7.87	473,027	77,138	31,885	15,400	12,162	144,100	11,101			7,885		14,000	252
2025-06-05	T	ACB	7.61	7.67	7.34	7.39	-0.23	491,169	1,860	7.37	7.45	253,425	57,900	17,000	7,800	8,575	103,500	19,681			5,008		11,100	61
2025-06-04	T	ACB	7.39	7.64	7.38	7.62	0.27	689,638	2,244	7.60	7.63	364,239	76,200	21,950	20,700	25,391	128,100	28,281			6,395		11,500	151
2025-06-03	T	ACB	7.21	7.40	7.09	7.35	0.21	439,651	1,781	7.29	7.37	249,670	57,200	22,310	22,000	8,112	55,600	10,209			5,790		3,000	105
2025-06-02	T	ACB	7.28	7.28	7.06	7.14	-0.13	473,388	2,449	7.14	7.17	225,363	59,800	22,092	35,900	17,985	81,100	8,164			8,592		6,800	591
2025-05-30	T	ACB	7.56	7.57	7.24	7.27	-0.35	653,053	2,534	7.25	7.28	390,224	81,332	21,018	13,000	15,940	89,400	18,112			8,281		6,000	238
2025-05-29	T	ACB	7.69	7.74	7.54	7.62	-0.03	557,250	1,845	7.60	7.63	297,736	70,670	23,873	8,200	13,099	113,500	12,557			4,931		5,300	771
2025-05-28	T	ACB	7.61	7.69	7.41	7.65	0.08	585,966	2,315	7.65	7.68	310,427	89,180	17,587	4,000	8,776	116,400	14,039			8,306		6,100	147
2025-05-27	T	ACB	7.85	7.87	7.47	7.57	-0.20	840,810	2,949	7.56	7.60	540,289	97,884	37,300	7,900	4,770	99,800	13,738			10,335		14,700	142
2025-05-26	T	ACB	7.66	7.78	7.62	7.77	0.23	235,427	1,033	7.73	7.77	151,159	16,600	16,168	2,500	466	21,701	7,800			8,073		5,400	393
2025-05-23	T	ACB	7.40	7.58	7.36	7.54	-0.07	982,578	2,884	7.53	7.55	508,568	147,872	36,357	24,800	20,363	194,900	28,924			6,292		6,300	279
2025-05-22	T	ACB	7.23	7.62	7.09	7.61	0.40	1,170,035	3,536	7.57	7.62	576,560	137,300	51,400	29,400	28,376	287,300	22,909			11,969		11,300	987
2025-05-21	T	ACB	7.33	7.93	7.20	7.21	-0.21	1,251,842	4,347	7.20	7.27	599,475	172,501	54,544	28,900	19,962	281,032	52,404			14,428		12,300	1,781
2025-05-20	T	ACB	7.00	7.45	7.00	7.42	0.26	963,473	3,382	7.39	7.45	462,433	158,500	32,720	29,400	25,305	201,405	29,010			7,285		7,500	241
2025-05-16	T	ACB	6.99	7.28	6.90	7.16	0.25	975,862	3,209	7.15	7.16	506,360	101,000	54,850	29,200	37,433	155,500	47,320			20,482		13,700	74
2025-05-15	T	ACB	6.99	7.03	6.77	6.91	-0.13	548,159	2,132	6.90	6.97	300,043	77,804	31,400	6,800	8,690	82,700	22,600			4,875		4,900	187
2025-05-14	T	ACB	7.22	7.25	7.00	7.04	-0.13	471,001	1,945	7.00	7.06	231,719	85,434	20,300	6,600	8,571	85,399	8,837			6,069		9,300	413
2025-05-13	T	ACB	7.05	7.33	7.05	7.17	0.11	756,991	2,619	7.15	7.20	413,969	99,918	25,847	21,600	22,811	125,700	19,300			8,096		8,600	1,036
2025-05-12	T	ACB	6.95	7.20	6.85	7.06	0.32	833,503	2,750	7.06	7.09	357,994	149,200	45,626	15,700	42,281	167,100	26,421			10,723		9,200	325
2025-05-09	T	ACB	6.60	6.89	6.59	6.74	0.13	766,686	2,395	6.73	6.78	352,004	119,600	41,500	16,100	29,210	145,439	23,732			9,207		13,700	212
2025-05-08	T	ACB	6.40	6.69	6.36	6.61	0.27	791,454	2,502	6.59	6.61	367,621	133,500	49,000	5,200	22,905	182,000	9,612			7,668		6,400	236
2025-05-07	T	ACB	6.40	6.46	6.28	6.34	-0.01	629,472	1,945	6.31	6.38	257,160	124,673	43,401	9,400	43,968	118,000	15,708			5,226		4,900	162
2025-05-06	T	ACB	6.45	6.46	6.27	6.35	-0.14	514,087	1,925	6.32	6.40	220,197	103,652	33,700	8,600	14,727	92,006	19,995			6,333		8,200	103
2025-05-05	T	ACB	6.65	6.67	6.49	6.49	-0.20	932,080	2,395	6.47	6.59	469,702	117,200	37,400	12,000	12,286	223,383	33,552			7,100		7,500	93
2025-05-02	T	ACB	6.69	6.77	6.60	6.69	0.11	567,901	1,743	6.66	6.69	307,485	68,501	40,343	8,300	15,695	95,667	12,500			7,853		6,000	515
2025-05-01	T	ACB	6.46	6.62	6.28	6.58	0.20	784,845	2,661	6.56	6.60	416,597	133,900	17,991	9,600	11,296	160,425	18,838			8,055		800	343
2025-04-30	T	ACB	6.34	6.71	6.13	6.38	-0.03	1,705,435	5,149	6.38	6.40	822,045	300,600	98,500	36,700	32,273	302,640	64,338			17,827		10,400	1,977
2025-04-29	T	ACB	6.47	6.78	6.34	6.41	-0.06	995,485	3,204	6.41	6.47	508,013	104,734	69,900	24,100	24,419	164,800	60,100			9,852		13,300	1,754
2025-04-28	T	ACB	6.64	6.69	6.36	6.47	-0.21	515,950	2,102	6.46	6.47	275,128	62,314	37,843	17,000	21,489	77,200	10,511			7,624		600	94
2025-04-25	T	ACB	6.69	6.93	6.60	6.68	0.14	1,520,719	4,044	6.66	6.68	834,820	173,811	113,820	42,600	25,401	265,000	41,441			9,332		3,000	377
2025-04-24	T	ACB	6.13	6.62	6.11	6.54	0.39	1,235,726	3,503	6.51	6.57	696,812	108,517	92,635	17,800	51,669	191,800	44,304			16,424		1,600	2,400
2025-04-23	T	ACB	6.04	6.32	5.98	6.15	0.25	1,219,655	2,887	6.14	6.25	818,201	100,400	40,200	9,500	16,369	196,500	19,529			9,737		900	157
2025-04-22	T	ACB	5.85	5.96	5.82	5.90	0.09	514,610	1,932	5.88	5.91	264,298	64,420	27,794	15,700	12,731	102,100	11,450			5,602		5,400	186
2025-04-21	T	ACB	6.05	6.13	5.73	5.81	-0.33	734,690	2,403	5.80	5.82	402,272	75,219	42,242	8,300	10,475	167,000	11,842			7,348		2,200	37
2025-04-17	T	ACB	6.04	6.18	5.87	6.14	0.13	1,183,703	3,399	6.08	6.14	582,228	118,300	68,600	24,800	25,629	305,886	36,756			9,970		1,400	187
2025-04-16	T	ACB	5.84	6.24	5.83	6.01	0.10	1,488,263	3,636	5.93	6.05	815,722	175,700	75,950	32,500	55,874	266,532	38,353			7,767		10,800	245
2025-04-15	T	ACB	5.94	5.98	5.78	5.91	0.03	689,937	2,202	5.84	5.91	326,649	122,000	35,800	18,700	11,634	133,480	26,512			8,086			70
2025-04-14	T	ACB	5.88	6.08	5.79	5.88	-0.05	865,608	3,009	5.88	5.91	555,696	219,100	62,300	22,700	6,036	163,880	35,116			8,225		3,700	427
2025-04-11	T	ACB	5.74	5.95	5.65	5.93	0.22	765,421	2,338	5.87	5.95	388,115	118,340	34,600	25,200	26,937	133,700	12,105			9,653		5,200	1,102
2025-04-10	T	ACB	5.86	5.93	5.61	5.71	-0.28	727,831	3,044	5.68	5.74	326,418	197,474	40,390	59,100	8,966	69,655	16,205			4,372		900	250
2025-04-09	T	ACB	5.42	6.04	5.40	5.99	0.49	1,666,207	4,693	5.96	6.02	740,984	245,808	115,542	32,600	26,140	350,800	103,550			17,672		7,300	965
2025-04-08	T	ACB	5.98	6.00	5.40	5.50	-0.25	1,060,251	3,252	5.40	5.58	522,052	172,300	68,700	60,200	36,991	139,300	35,411			5,752		7,900	365
2025-04-07	T	ACB	5.39	6.02	5.34	5.75	0.02	1,321,620	3,720	5.72	5.77	593,284	234,600	68,711	32,400	28,118	275,800	65,339			10,875		4,200	581
2025-04-04	T	ACB	5.89	5.91	5.46	5.73	-0.31	984,002	3,747	5.70	5.74	535,621	144,002	64,694	21,200	17,710	134,300	38,564			13,009		7,100	461