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	ATRL	83.46	83.84	80.96	81.26	-2.15	958,407	6,321	81.05	81.57	524,660	56,910	59,461	49,043	8,032	76,170	28,014			103,997		800	3,092
2025-01-23	T	ATRL	81.83	83.94	81.755	83.41	1.09	1,257,666	9,198	83.09	83.45	790,262	97,130	50,565	42,125	3,268	84,000	42,756			81,803		100	3,251
2025-01-22	T	ATRL	77.40	82.53	76.96	82.32	5.54	1,240,798	8,324	82.00	82.50	778,897	61,287	65,522	10,300	6,670	92,662	36,572			145,786		200	3,412
2025-01-21	T	ATRL	75.94	77.38	75.09	76.78	1.08	990,593	6,258	76.51	77.08	477,797	47,538	45,604	11,005	3,402	146,629	183,687			29,344		300	2,817
2025-01-20	T	ATRL	76.03	76.31	75.32	75.70	-0.31	527,737	2,465	75.46	75.99	224,416	18,605	15,800	13,022	1,321	19,631	212,293			13,533			1,557
2025-01-17	T	ATRL	73.05	76.29	72.25	76.01	2.85	924,242	5,998	75.98	76.21	548,163	24,100	35,367	12,646	3,513	119,872	11,080			115,409		400	3,878
2025-01-16	T	ATRL	72.88	73.95	72.61	73.16	0.51	526,660	3,884	73.15	73.40	310,902	42,600	29,788	12,073	3,054	47,400	11,132			49,128		200	1,721
2025-01-15	T	ATRL	73.28	73.89	72.26	72.65	0.36	554,882	4,704	72.50	72.85	345,380	20,881	26,594	18,993	3,114	24,200	21,188			60,675		300	1,708
2025-01-14	T	ATRL	71.20	73.08	71.20	72.29	0.81	648,195	4,011	72.07	72.62	339,603	12,300	22,652	14,497	1,203	54,815	126,777			23,588			1,712
2025-01-13	T	ATRL	70.00	72.07	70.00	71.48	-0.56	407,445	3,094	71.20	71.68	268,202	13,114	31,499	16,413	1,286	27,856	8,002			24,608		300	2,146
2025-01-10	T	ATRL	72.14	72.50	70.91	72.04	-0.10	593,642	3,065	71.60	72.19	261,487	9,650	22,123	16,277	3,269	66,316	129,984		28,000	16,946		300	2,578
2025-01-09	T	ATRL	71.37	72.90	71.33	72.14	0.60	196,784	1,677	71.82	72.47	111,737	6,707	7,629	11,135	1,300	3,132	5,461			23,262		200	13,838
2025-01-08	T	ATRL	72.11	72.75	71.12	71.54	-1.00	457,734	3,929	71.34	71.74	324,012	18,921	14,300	15,545	3,771	33,600	9,621			21,356		100	1,890
2025-01-07	T	ATRL	73.66	73.79	71.92	72.54	-0.57	586,651	4,658	72.26	72.70	411,024	18,100	37,963	14,764	3,931	30,100	10,089			35,022		200	2,463
2025-01-06	T	ATRL	75.26	75.26	72.94	73.11	-1.90	594,889	4,572	73.01	73.25	390,558	14,767	34,035	10,333	3,356	42,800	17,173			55,521		300	2,399
2025-01-03	T	ATRL	74.83	75.56	74.67	75.01	0.19	400,224	2,694	74.75	75.15	270,570	13,030	16,821	9,418	1,664	41,414	11,631			25,241		100	1,209
2025-01-02	T	ATRL	76.32	76.97	74.07	74.82	-1.44	427,546	4,126	74.71	75.11	280,020	12,800	20,441	9,027	23,710	29,425	7,171			30,978		200	1,639
2024-12-31	T	ATRL	74.78	76.34	74.49	76.26	1.45	434,352	2,850	76.00	76.48	283,124	14,405	16,693	13,353	2,542	36,900	8,988			32,941		200	966
2024-12-30	T	ATRL	74.66	75.33	74.32	74.81	-0.43	319,758	2,410	74.64	75.06	233,475	11,100	8,763	9,314	824	21,506	14,519			10,514			1,363
2024-12-27	T	ATRL	75.21	75.61	74.60	75.24	-0.20	322,186	2,606	75.07	75.44	211,093	10,300	8,774	11,289	809	25,600	6,714			35,019			1,227
2024-12-24	T	ATRL	75.77	75.77	74.62	75.44	-0.43	197,838	1,624	75.06	75.54	116,215	15,108	9,064	5,961	2,515	22,800	5,207			11,453		100	1,457
2024-12-23	T	ATRL	75.02	75.93	74.83	75.87	0.78	413,092	2,986	75.61	76.00	301,094	18,740	10,706	13,871	1,557	16,200	6,410			31,694		100	1,196
2024-12-20	T	ATRL	73.94	75.43	73.75	75.09	0.80	642,131	4,638	74.84	75.33	423,287	37,349	34,904	14,029	3,261	49,650	20,142			28,480		200	3,134
2024-12-19	T	ATRL	74.75	75.60	73.28	74.29	-0.34	885,095	6,231	74.10	74.50	548,866	91,320	44,497	20,145	3,894	70,553	15,514			56,444			2,518
2024-12-18	T	ATRL	76.35	76.72	74.10	74.63	-1.92	974,746	6,216	74.41	74.90	515,591	126,443	35,672	31,618	2,159	156,850	23,141			51,492		100	2,697
2024-12-17	T	ATRL	74.03	76.98	74.03	76.55	2.02	1,659,720	8,118	75.65	76.70	759,091	286,401	34,695	30,361	6,259	246,059	16,779		39,000	159,502			2,264
2024-12-16	T	ATRL	74.65	75.46	74.31	74.53	-0.23	424,396	3,224	74.35	74.74	267,359	43,333	14,741	5,149	1,504	28,480	6,411			40,118			2,673
2024-12-13	T	ATRL	74.94	75.275	74.53	74.76	0.39	643,913	4,376	74.50	74.86	419,809	52,230	18,265	7,666	1,626	64,565	11,797			43,768			2,131
2024-12-12	T	ATRL	74.19	74.81	73.81	74.37	0.05	777,695	3,346	74.20	74.67	461,400	205,327	30,611	7,457	2,775	24,315	5,394			22,318			1,772
2024-12-11	T	ATRL	74.58	75.35	73.90	74.32	0.40	1,042,871	4,337	74.06	74.39	463,471	366,372	28,210	9,394	2,745	41,545	12,027			73,427			1,670
2024-12-10	T	ATRL	74.91	75.77	73.67	73.92	-1.76	980,145	6,597	73.76	74.17	634,510	107,645	34,648	12,678	4,854	74,700	17,860			57,113		200	2,294
2024-12-09	T	ATRL	78.01	78.19	75.24	75.68	-2.84	1,027,425	6,452	75.50	76.62	651,797	61,325	44,739	12,337	2,659	97,017	17,242			99,802		100	2,493
2024-12-06	T	ATRL	77.87	79.38	77.87	78.52	1.10	548,383	4,578	78.30	78.72	369,585	35,620	18,325	11,637	1,349	25,900	21,991			38,886		100	2,206
2024-12-05	T	ATRL	76.74	78.06	75.92	77.42	0.70	511,926	3,836	77.24	77.66	309,114	35,330	19,930	6,354	1,646	38,857	7,241			40,224			1,942
2024-12-04	T	ATRL	75.40	76.815	74.39	76.72	1.77	508,839	3,466	76.60	76.80	295,655	41,714	18,918	7,008	1,261	22,340	6,255			40,007		100	2,485
2024-12-03	T	ATRL	75.68	76.02	74.36	74.95	-0.70	574,342	4,313	74.75	75.06	353,415	21,303	27,391	11,494	3,480	60,840	10,181			59,227		100	2,305
2024-12-02	T	ATRL	76.02	77.18	75.38	75.65	-0.37	1,043,515	5,393	75.45	75.80	502,539	303,246	33,359	17,241	3,418	65,100	16,922			68,769			2,183
2024-11-29	T	ATRL	74.70	76.23	74.53	76.02	1.31	413,579	3,165	75.74	76.24	257,453	14,910	18,083	5,995	1,974	33,000	7,595			55,145		100	2,417
2024-11-28	T	ATRL	74.25	74.91	74.12	74.71	0.54	150,233	1,243	74.54	74.97	85,962	7,706	2,022	3,706	787	8,300	4,281			30,514			1,008
2024-11-27	T	ATRL	73.98	74.83	73.66	74.17	0.05	783,352	3,741	73.91	74.46	628,645	19,775	21,510	7,861	1,719	44,510	10,207			25,928			1,918
2024-11-26	T	ATRL	73.80	74.84	72.39	74.12	0.37	594,792	4,627	73.98	74.42	387,239	32,781	42,693	10,879	3,207	32,082	17,006			47,006		200	1,738
2024-11-25	T	ATRL	75.28	76.31	72.90	73.75	-1.76	1,857,262	7,270	73.58	74.24	1,467,154	47,764	59,693	22,679	3,647	116,800	23,763			71,421			1,255
2024-11-22	T	ATRL	74.61	75.82	74.30	75.51	0.68	694,166	5,646	75.29	75.55	486,865	28,472	33,103	17,850	4,277	46,600	13,530			37,295			1,090
2024-11-21	T	ATRL	72.60	74.91	71.91	74.83	2.58	576,097	4,495	74.50	75.00	388,043	29,100	24,761	27,926	3,887	31,950	12,627			36,711		1,100	1,986
2024-11-20	T	ATRL	72.50	72.66	71.10	72.25	0.11	520,589	4,064	72.01	72.45	334,054	16,800	31,059	13,097	2,359	13,200	7,855			75,671			1,521
2024-11-19	T	ATRL	70.89	72.37	69.85	72.14	0.38	537,649	4,350	71.70	72.29	321,924	28,375	23,740	13,653	2,480	25,070	13,015			58,857			1,212
2024-11-18	T	ATRL	72.37	72.79	71.14	71.76	-1.27	769,470	6,127	71.57	71.89	557,970	29,698	26,880	16,772	3,450	38,900	8,925			48,957			1,515
2024-11-15	T	ATRL	73.16	75.00	72.00	73.03	-1.21	1,380,166	8,899	72.95	73.08	1,011,002	42,906	103,189	31,914	5,223	55,496	28,416			51,245		200	1,498
2024-11-14	T	ATRL	66.70	74.56	66.06	74.24	10.06	2,751,766	16,233	74.00	74.42	1,601,661	110,422	116,485	31,029	8,831	157,237	53,116		2,000	507,725		300	2,213
2024-11-13	T	ATRL	64.33	65.50	63.58	64.18	-0.22	1,242,763	7,288	63.96	64.31	944,140	32,221	44,711	20,105	4,676	80,073	16,765			50,020		100	1,484
2024-11-12	T	ATRL	68.17	68.17	64.15	64.40	-4.10	1,381,909	10,565	64.25	64.42	900,900	66,700	85,337	23,735	12,455	86,346	37,454			120,982			2,160
2024-11-11	T	ATRL	69.68	70.04	67.83	68.50	-0.69	853,604	5,839	68.30	68.79	620,456	12,402	41,327	21,643	4,251	54,506	15,454		1,500	36,571			881
2024-11-08	T	ATRL	70.24	70.40	69.02	69.19	-0.70	930,117	6,386	69.04	69.50	539,379	20,600	61,752	17,494	6,294	118,200	10,914			80,156			1,730
2024-11-07	T	ATRL	69.50	71.09	69.46	69.89	0.28	777,089	5,593	69.70	70.00	504,054	25,505	49,998	27,674	3,087	31,762	16,848		3,700	75,618		700	1,942
2024-11-06	T	ATRL	69.88	70.05	68.90	69.61	0.79	414,549	3,492	69.45	69.82	258,280	14,940	20,918	10,683	2,602	17,100	7,455			56,317			1,414
2024-11-05	T	ATRL	67.92	68.82	67.85	68.82	0.63	452,051	2,833	68.57	68.99	267,792	11,800	32,213	5,839	923	28,200	5,525			44,811			1,464
2024-11-04	T	ATRL	67.76	69.22	67.76	68.19	0.23	693,883	4,513	68.01	68.47	428,199	29,933	44,386	13,518	2,837	56,000	11,495			24,199			1,423
2024-11-01	T	ATRL	67.23	68.00	67.02	67.96	0.96	649,283	3,643	67.79	68.00	368,328	17,166	28,282	13,295	2,132	35,500	13,915			34,744			60
2024-10-31	T	ATRL	67.46	67.59	66.56	67.00	-0.39	600,200	3,444	66.80	67.20	374,094	23,295	38,409	8,355	3,251	38,200	11,135			58,311
2024-10-30	T	ATRL	66.77	67.58	66.75	67.39	0.24	825,506	3,557	67.32	67.59	516,582	18,400	30,875	11,335	5,458	36,570	8,186			48,273
2024-10-29	T	ATRL	67.13	67.46	66.48	67.15	-0.33	775,929	4,926	66.90	67.27	447,209	13,417	38,177	14,521	3,704	91,129	16,978			65,581
2024-10-28	T	ATRL	67.28	67.89	67.00	67.48	0.48	754,540	5,225	67.28	67.65	447,045	44,250	43,451	21,876	6,894	38,342	13,032			93,382		100
2024-10-25	T	ATRL	67.22	67.36	66.47	67.00	-0.26	820,369	3,424	66.86	67.05	408,204	43,891	19,021	18,991	7,861	85,624	17,833		38,800	108,061