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
2025-07-14	T	ATRL	98.93	99.76	98.19	98.98	0.20	846,937	6,389	98.69	99.21	490,634	39,260	20,996	46,900	2,553	124,954	9,603			63,887		13,900	2,734
2025-07-11	T	ATRL	98.53	99.11	97.69	98.78	-0.60	493,003	3,917	98.44	98.90	270,398	64,760	18,142	5,324	2,831	30,400	6,296			62,209		8,900	2,479
2025-07-10	T	ATRL	98.79	99.46	97.30	99.38	0.34	898,112	6,494	99.10	99.57	507,032	49,300	24,571	19,497	5,126	61,100	20,521			74,147		13,900	1,847
2025-07-09	T	ATRL	98.71	99.61	97.86	99.04	0.43	504,504	4,082	98.74	99.32	284,360	22,666	17,180	4,054	2,742	44,879	4,835			87,664		8,700	1,529
2025-07-08	T	ATRL	98.81	99.52	97.595	98.61	0.36	465,804	3,478	98.61	98.88	237,805	10,547	14,368	5,326	3,567	36,113	8,151			66,728		7,100	1,632
2025-07-07	T	ATRL	98.96	100.23	98.20	98.25	-1.25	836,935	6,645	98.08	98.98	545,471	36,212	20,906	15,903	5,260	80,600	14,023			59,391		13,900	2,340
2025-07-04	T	ATRL	98.15	99.53	98.15	99.50	0.87	214,677	2,020	99.44	99.55	130,136	12,051	7,520	3,590	453	8,600	4,326			26,504		4,200	820
2025-07-03	T	ATRL	96.99	98.72	96.99	98.63	0.96	470,632	4,367	98.23	98.70	291,838	25,430	17,324	5,573	1,979	32,400	6,214			42,267		9,000	1,406
2025-07-02	T	ATRL	94.77	98.04	94.48	97.67	2.16	1,123,662	7,424	97.46	97.96	693,935	136,270	22,239	7,081	1,969	112,238	12,168			59,393		12,900	1,812
2025-06-30	T	ATRL	93.61	95.72	93.60	95.51	1.65	497,661	3,840	95.22	95.60	346,196	12,044	16,252	3,112	1,030	38,485	4,251			39,732		11,000	1,730
2025-06-27	T	ATRL	94.20	94.99	92.96	93.86	-0.48	640,989	4,590	93.43	94.06	433,759	13,414	15,842	4,309	1,475	49,899	4,825			50,993		10,500	1,640
2025-06-26	T	ATRL	93.84	94.69	93.15	94.34	0.66	536,516	4,605	94.07	94.50	314,418	19,400	17,891	3,413	1,253	51,578	6,943			47,352		14,300	2,890
2025-06-25	T	ATRL	93.88	94.19	93.40	93.68	-0.16	591,822	3,328	93.41	93.93	426,325	20,400	15,206	7,807	780	27,501	3,227			41,146		10,000	2,112
2025-06-24	T	ATRL	94.08	94.28	93.30	93.84	0.38	315,734	2,588	93.69	94.13	183,359	8,800	10,534	5,408	753	25,300	1,686			40,860		6,400	258
2025-06-23	T	ATRL	92.55	93.67	92.40	93.46	0.97	342,887	3,288	93.19	93.71	209,473	13,700	21,227	3,775	1,124	24,191	1,891			29,783		11,800	1,673
2025-06-20	T	ATRL	94.14	94.14	91.89	92.49	-0.64	1,192,207	6,196	92.40	92.84	826,820	25,818	27,625	12,668	1,358	40,700	7,014			178,915		11,500	2,345
2025-06-19	T	ATRL	92.93	93.54	92.54	93.13	0.10	299,296	2,415	92.83	93.41	171,471	9,426	11,175	5,100	990	24,622	3,589			43,161		5,800	1,444
2025-06-18	T	ATRL	93.62	94.26	92.51	93.03	-0.70	979,326	7,053	92.72	93.25	566,265	70,000	24,789	3,862	5,441	134,920	8,985			87,133		10,600	1,658
2025-06-17	T	ATRL	95.25	95.58	93.70	93.73	-1.84	783,163	5,495	93.53	94.34	431,610	20,559	19,907	7,224	1,934	67,208	11,534		50,000	113,169		12,400	1,964
2025-06-16	T	ATRL	94.76	95.85	94.41	95.57	1.44	1,249,985	4,375	95.48	95.76	631,960	63,162	30,221	8,279	2,135	181,212	13,707			179,906		11,400	3,032
2025-06-13	T	ATRL	93.72	94.37	93.39	94.13	0.43	1,357,376	4,354	93.71	94.49	841,739	132,696	24,115	7,998	2,927	59,117	8,042		74,400	129,690		15,700	2,348
2025-06-12	T	ATRL	93.00	94.07	92.66	93.70	-1.06	1,250,534	7,049	93.51	93.90	563,472	327,312	39,767	9,045	3,494	72,800	10,906		7,900	139,342		11,800	1,875
2025-06-11	T	ATRL	93.04	94.82	92.97	94.76	2.22	710,844	4,728	94.13	94.99	462,702	51,360	19,322	9,893	1,931	48,869	3,793			65,840		15,200	1,856
2025-06-10	T	ATRL	94.04	94.04	91.255	92.54	-0.96	1,838,308	7,067	92.34	92.60	523,879	918,250	42,262	5,907	2,872	147,766	7,368			83,277		14,700	1,804
2025-06-09	T	ATRL	93.51	94.61	92.835	93.50	0.03	617,038	4,319	93.25	93.76	361,658	13,900	18,344	4,946	3,799	31,500	5,400		53,400	83,574		9,800	1,927
2025-06-06	T	ATRL	93.66	93.87	92.16	93.47	0.33	839,644	5,099	93.17	93.67	600,667	32,000	32,976	10,047	3,806	63,725	4,227			59,534		7,800	1,484
2025-06-05	T	ATRL	92.11	93.91	91.44	93.14	1.27	1,212,825	7,653	92.86	93.41	708,409	59,000	62,330	9,447	4,366	232,029	9,225			69,139		16,200	2,227
2025-06-04	T	ATRL	92.21	92.50	91.58	91.87	-0.41	1,434,855	8,077	91.63	92.11	963,510	41,659	36,503	6,832	2,788	200,390	11,432			123,840		15,100	1,896
2025-06-03	T	ATRL	91.76	92.82	90.35	92.28	1.28	2,080,900	8,725	92.20	92.40	797,748	779,589	48,449	6,094	2,058	255,832	11,709			85,083		15,100	2,306
2025-06-02	T	ATRL	92.21	92.23	90.23	91.00	1.00	2,208,301	8,103	90.70	91.26	803,397	958,178	45,212	6,850	4,171	202,303	11,032			109,011		16,500	1,946
2025-05-30	T	ATRL	89.75	90.03	88.63	90.00	-0.02	886,723	3,832	89.48	90.04	699,988	28,833	35,581	12,059	1,440	28,549	3,314			35,565		13,300	1,673
2025-05-29	T	ATRL	90.50	90.70	89.01	90.02	0.02	765,292	5,188	89.75	90.19	488,756	72,948	29,454	4,930	872	44,820	5,449			56,909		11,400	2,032
2025-05-28	T	ATRL	89.88	91.24	89.80	90.00	0.01	862,609	4,511	89.71	90.13	556,572	88,542	20,506	2,749	3,215	85,122	6,256			37,860		7,900	3,139
2025-05-27	T	ATRL	91.05	91.09	89.84	89.99	-1.01	809,830	4,761	89.74	90.00	592,678	46,100	24,061	6,858	2,549	57,182	3,466			38,696		9,100	3,319
2025-05-26	T	ATRL	89.93	91.18	89.69	91.00	0.83	499,097	3,498	90.51	91.20	283,361	31,800	23,700	4,800	559	39,600	3,229			51,280		7,300	1,571
2025-05-23	T	ATRL	87.00	90.17	87.00	90.17	3.44	1,551,297	11,165	89.85	90.21	899,949	70,953	85,453	18,954	7,520	204,251	23,191			128,097		23,800	2,646
2025-05-22	T	ATRL	85.89	87.54	85.65	86.73	0.41	705,146	6,128	86.60	87.00	469,086	20,198	15,950	7,556	5,517	66,000	5,384			41,087		5,600	1,742
2025-05-21	T	ATRL	86.78	89.39	86.08	86.32	-0.93	781,533	6,664	86.20	86.52	486,049	15,206	21,370	12,437	7,276	70,658	20,251			73,334		8,000	2,950
2025-05-20	T	ATRL	88.11	89.16	87.07	87.25	-0.91	1,509,188	9,670	87.02	87.53	939,466	93,263	54,225	32,047	7,588	123,680	18,513			124,556		10,900	2,844
2025-05-16	T	ATRL	84.30	88.40	83.73	88.16	3.91	1,468,539	10,761	86.35	88.44	948,194	24,197	37,015	15,126	3,827	181,923	14,228			118,226		14,700	3,267
2025-05-15	T	ATRL	80.35	86.90	79.83	84.25	8.30	2,710,727	18,401	83.93	84.50	1,628,249	72,910	98,978	15,655	11,227	390,713	92,367			208,710		33,200	4,159
2025-05-14	T	ATRL	74.79	76.51	74.58	75.95	1.34	1,161,998	8,204	75.75	76.07	809,220	25,490	48,452	8,013	1,118	96,494	8,468			83,136		16,000	2,453
2025-05-13	T	ATRL	74.96	76.00	74.42	74.61	0.21	936,921	4,836	74.39	75.02	638,177	20,279	32,293	4,743	1,404	147,343	1,649			61,056		12,000	2,276
2025-05-12	T	ATRL	75.58	75.58	73.34	74.40	0.85	708,756	5,236	74.16	74.73	465,285	46,811	15,821	1,203	1,031	36,800	6,113			72,712		5,200	2,998
2025-05-09	T	ATRL	74.51	74.51	72.85	73.55	-0.67	743,455	4,345	73.32	73.76	440,537	13,400	25,929	2,138	1,341	54,762	884		6,000	166,569		6,900	2,088
2025-05-08	T	ATRL	72.97	74.75	72.26	74.22	1.97	728,584	4,987	73.98	74.44	414,366	17,800	31,942	5,675	1,956	52,500	3,779		17,100	115,217		8,300	2,186
2025-05-07	T	ATRL	71.72	72.69	71.32	72.25	1.04	684,414	4,290	72.04	72.45	426,831	69,569	32,381	2,586	2,630	31,750	2,967			68,841		8,500	1,553
2025-05-06	T	ATRL	70.57	71.58	69.80	71.21	0.63	558,611	4,006	70.91	71.43	360,149	25,798	23,774	2,715	987	82,216	3,505			27,389		7,800	1,746
2025-05-05	T	ATRL	70.18	71.14	68.36	70.58	0.02	447,592	3,378	70.47	70.65	300,887	17,300	23,031	1,344	2,092	22,500	2,678			43,739		8,500	1,607
2025-05-02	T	ATRL	70.85	71.58	69.76	70.56	0.56	634,351	4,550	70.40	70.85	455,069	19,538	33,426	4,664	1,960	48,500	6,048			38,572		2,200	2,162
2025-05-01	T	ATRL	68.97	70.49	68.41	70.00	1.73	536,347	3,882	69.66	70.28	315,659	15,324	24,102	2,912	2,849	44,300	9,702			76,708		3,700	1,484
2025-04-30	T	ATRL	67.57	68.67	66.76	68.27	0.22	749,784	4,474	67.44	68.42	452,976	6,406	20,575	5,046	1,809	59,388	14,946			156,218		1,900	1,350
2025-04-29	T	ATRL	67.16	68.65	67.07	68.05	0.68	396,147	3,367	67.77	68.21	257,874	12,674	32,673	8,010	3,150	28,600	7,964			24,847		3,000	1,676
2025-04-28	T	ATRL	67.00	68.44	66.99	67.37	0.52	566,988	3,638	67.20	67.56	380,565	11,694	33,102	4,872	1,138	84,665	4,499			27,722		900	1,378
2025-04-25	T	ATRL	68.31	68.31	66.76	66.85	-1.60	480,267	3,582	66.64	67.29	321,511	10,038	29,682	2,954	2,381	33,500	3,117			48,164		3,000	1,583
2025-04-24	T	ATRL	68.04	68.99	67.74	68.45	0.36	500,781	3,422	68.34	68.48	327,133	8,632	19,231	2,478	2,348	39,900	2,753			52,435		100	1,312
2025-04-23	T	ATRL	67.87	69.55	67.01	68.09	1.49	763,678	4,245	67.87	68.31	419,115	44,529	21,199	9,521	1,090	34,300	11,387		78,400	81,671		200	2,130
2025-04-22	T	ATRL	67.00	67.97	66.45	66.60	0.39	477,396	3,493	66.50	67.07	346,274	6,500	30,991	3,675	740	19,800	1,788			37,632		100	1,138
2025-04-21	T	ATRL	68.06	68.275	64.92	66.21	-2.11	532,743	3,709	66.01	66.47	383,655	7,400	28,376	1,464	2,135	38,334	2,999			38,419			1,225
2025-04-17	T	ATRL	69.51	70.00	68.11	68.32	-1.20	455,772	3,208	68.18	68.69	330,006	8,200	33,207	2,153	2,393	26,400	1,386			34,306		100	1,346
2025-04-16	T	ATRL	68.61	69.98	67.76	69.52	0.55	794,375	4,262	69.17	69.67	586,924	8,400	34,323	4,887	1,941	37,300	1,872			61,944		100	2,293
2025-04-15	T	ATRL	68.48	69.97	67.91	68.97	0.55	526,144	2,798	68.78	69.16	418,868	5,400	20,666	3,800	1,152	28,100	1,687			25,981			2,060