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
2025-01-13	T	AVL	0.035	0.04	0.035	0.035		987,839	271	0.035	0.04	782,000	28,500	10,000	61,000	103,000					604			2,319
2025-01-10	T	AVL	0.035	0.04	0.035	0.035	-0.005	1,001,714	303	0.035	0.04	458,700	82,000	326,000	52,000	74,402		3,000			293			5,292
2025-01-09	T	AVL	0.035	0.04	0.035	0.035		1,044,667	285	0.035	0.04	59,866	53,000	660,000	2,000	66,000	30,000				122,216			19,210
2025-01-08	T	AVL	0.035	0.04	0.035	0.035	-0.005	674,932	268	0.035	0.04	153,082	90,000	5,000		286,000	123,000				2,219			10,000
2025-01-07	T	AVL	0.035	0.04	0.035	0.035	-0.005	562,646	263	0.035	0.04	82,700		255,000	55,000	300		71,000			1,146			97,000
2025-01-06	T	AVL	0.035	0.04	0.035	0.04		544,599	241	0.035	0.04	73,774	1,000	279,000	180,000			1,000			6,187
2025-01-03	T	AVL	0.04	0.04	0.035	0.035	-0.005	247,562	33	0.035	0.04	16,500	1,000	117,000	46,000	600		1,000			59,462			4,000
2025-01-02	T	AVL	0.04	0.04	0.035	0.04		441,049	34	0.035	0.04	109,920	17,591	274,000	34,000			3,000			1,532			1,000
2024-12-31	T	AVL	0.04	0.04	0.035	0.035		713,381	215	0.035	0.04	68,969	32,000	90,000	370,000	145,800		2,000			3,550
2024-12-30	T	AVL	0.035	0.04	0.035	0.04	0.005	1,006,430	299	0.035	0.04	346,600	145,000	163,000	76,000	135,500		106,000			4,325			28,327
2024-12-27	T	AVL	0.035	0.04	0.035	0.04	0.005	1,694,946	374	0.035	0.04	276,412	159,631	724,000	299,000	16,002		34,000			72,898			97,510
2024-12-24	T	AVL	0.035	0.04	0.035	0.035	-0.005	1,045,751	229	0.035	0.04	114,000	25,000	261,000	53,000	400		329,000			256,731
2024-12-23	T	AVL	0.04	0.04	0.035	0.035	-0.005	841,635	311	0.035	0.04	190,599	18,000	389,000	4,000	206					231,435			7,000
2024-12-20	T	AVL	0.04	0.045	0.035	0.035	-0.005	1,496,665	390	0.035	0.04	604,266	283,000	176,000	153,000	12,958	129,000	56,000			92,199
2024-12-19	T	AVL	0.04	0.045	0.035	0.04		1,848,457	419	0.04	0.045	1,014,384	147,000	391,000	17,000	51,000		167,000			36,073		20,000	700
2024-12-18	T	AVL	0.04	0.04	0.04	0.04	-0.005	876,706	278	0.04	0.045	184,242	4,000	492,000	136,000			4,000			53,364			2,200
2024-12-17	T	AVL	0.045	0.045	0.04	0.04	-0.005	583,417	275	0.04	0.045	93,401	1,127	439,000	1,000						44,214			500
2024-12-16	T	AVL	0.045	0.045	0.04	0.04	-0.005	434,469	29	0.04	0.045	31,923	17,000	197,000	100,000	1,000					87,166
2024-12-13	T	AVL	0.04	0.045	0.04	0.045		1,353,096	88	0.045	0.05	222,800	202,000	665,000	34,000	82,668		51,000			94,623			944
2024-12-12	T	AVL	0.04	0.045	0.04	0.04	-0.005	950,506	328	0.04	0.045	84,307	5,000	559,000	182,000			2,000			107,194			955
2024-12-11	T	AVL	0.045	0.045	0.04	0.04	-0.005	503,537	313	0.04	0.045	70,383	12,000	365,000	33,000	450		1,000			17,080			535
2024-12-10	T	AVL	0.04	0.05	0.04	0.045		713,574	270	0.04	0.05	344,700	11,000	89,000	136,000	96,000		25,000			7,010
2024-12-09	T	AVL	0.045	0.05	0.04	0.045		516,842	290	0.045	0.05	278,000	62,000	36,000	15,000	59,500	16,000	1,000			44,040			10
2024-12-06	T	AVL	0.05	0.05	0.04	0.05		846,657	355	0.045	0.05	383,322	15,000	120,000	10,000	139,100		28,000			138,582			350
2024-12-05	T	AVL	0.045	0.05	0.04	0.05	0.01	566,300	113	0.045	0.05	99,292	25,000	53,144	70,000	13,500	58,000	222,000			7,709			15,144
2024-12-04	T	AVL	0.05	0.05	0.04	0.045	-0.005	1,336,587	134	0.04	0.045	508,459	107,000	333,000	222,000	20,500		84,000			4,404			54,133
2024-12-03	T	AVL	0.04	0.05	0.035	0.05	0.015	2,956,406	219	0.045	0.05	1,161,879	479,274	74,333	505,000	162,001	98,000	468,000			4,919			10
2024-12-02	T	AVL	0.035	0.04	0.035	0.035	-0.005	870,676	237	0.035	0.04	386,700	50,000	144,000	67,000			209,000			6,157
2024-11-29	T	AVL	0.04	0.04	0.035	0.04		727,060	61	0.035	0.04	161,650			346,000	66,000		109,000			2,519			40,471
2024-11-28	T	AVL	0.04	0.04	0.035	0.035		270,494	195	0.035	0.04	42,108	1,000	189,100	1,000			1,000			4,116
2024-11-27	T	AVL	0.04	0.04	0.035	0.035	-0.005	756,968	340	0.035	0.04	105,550	22,000	354,100	210,000	3		28,000			20,622			849
2024-11-26	T	AVL	0.04	0.04	0.035	0.0375	-0.0025	786,430	365	0.035	0.04	119,700	31,000	94,100	9,000	44,000		60,000			158,680
2024-11-25	T	AVL	0.04	0.045	0.035	0.035	-0.005	2,391,236	499	0.035	0.04	304,185	203,450	580,000	204,000	36,200	3,000	718,000			32,674			154,425
2024-11-22	T	AVL	0.04	0.045	0.035	0.04	-0.005	3,962,115	389	0.04	0.045	1,801,833	66,903	281,000	842,000	242,000	28,000	413,000			7,880			270,800
2024-11-21	T	AVL	0.045	0.045	0.04	0.04		679,717	98	0.04	0.045	210,625	85,000	110,000	241,000		22,000	4,000			3,967			3,000
2024-11-20	T	AVL	0.04	0.045	0.04	0.04		865,917	267	0.04	0.045	206,525	140,000	81,000	181,000	31,100	25,000	140,000			10,165			50,000
2024-11-19	T	AVL	0.04	0.045	0.04	0.045	0.0025	930,088	320	0.04	0.045	252,000	136,747	119,000	233,000	117,600		30,000			16,881			20,365
2024-11-18	T	AVL	0.04	0.045	0.04	0.04	-0.005	2,134,692	347	0.04	0.045	72,266	326,180	1,175,000	131,000	400		374,000			13,745			29,000
2024-11-15	T	AVL	0.04	0.05	0.04	0.045		243,614	30	0.04	0.045	155,826	12,000	20,000	51,000	1,000					1,533			555
2024-11-14	T	AVL	0.045	0.045	0.04	0.04	-0.0025	857,091	54	0.04	0.05	317,520	354,950	4,000	60,000	88,600		30,000			1,942
2024-11-13	T	AVL	0.04	0.045	0.04	0.04		1,217,356	356	0.04	0.045	236,201	46,611	335,000	200,000	48,100	3,000	73,000			51,684			79,055
2024-11-12	T	AVL	0.045	0.045	0.04	0.04	-0.005	4,090,969	425	0.04	0.045	899,804	1,717,874	361,000	866,000		12,000	78,000			25,534			100,100
2024-11-11	T	AVL	0.05	0.05	0.045	0.045		578,601	295	0.04	0.05	156,883	112,500	36,000	149,000	40		68,000			16,878			31,000
2024-11-08	T	AVL	0.045	0.05	0.04	0.045		1,564,929	450	0.045	0.05	584,121	60,000	342,250	398,000	19,100		67,000			59,601			60
2024-11-07	T	AVL	0.045	0.05	0.045	0.045		479,873	267	0.045	0.05	403,620	40,000	7,000	25,000	500		3,000			253
2024-11-06	T	AVL	0.045	0.05	0.045	0.05	0.005	1,268,639	311	0.045	0.05	472,000	37,500	464,000	45,000	687	11,000	172,000			7,093			51,000
2024-11-05	T	AVL	0.045	0.05	0.045	0.045		359,951	247	0.045	0.05	340,200		4,000	15,000	650					101
2024-11-04	T	AVL	0.045	0.05	0.045	0.045		787,659	309	0.045	0.05	592,000	147,092	32,000		11,000					5,364			40
2024-11-01	T	AVL	0.05	0.05	0.045	0.05		1,066,375	368	0.045	0.05	334,897	241,000	169,000	8,000	239,003		20,000			46,904			1,400
2024-10-31	T	AVL	0.045	0.05	0.045	0.045		616,821	256	0.045	0.05	78,500	50,000	187,000	88,000	55,000		89,000			9,912
2024-10-30	T	AVL	0.045	0.05	0.045	0.045	-0.005	908,073	335	0.045	0.05	88,072	10,140	361,000	268,000	86,600		22,000			65,000
2024-10-29	T	AVL	0.045	0.05	0.045	0.045	-0.005	964,051	286	0.045	0.05	196,000	14,000	248,000	304,000	508		162,000			29,217
2024-10-28	T	AVL	0.045	0.05	0.045	0.05	-0.005	1,093,985	341	0.045	0.05	398,199	58,000	367,000	159,000	15		74,000			18,721			5,000
2024-10-25	T	AVL	0.05	0.055	0.045	0.055		594,758	85	0.05	0.055	314,509	69,500	96,000	58,000	2,314		52,000			2,238
2024-10-24	T	AVL	0.05	0.055	0.05	0.055	0.005	210,831	24	0.05	0.055	2,200	22,462	37,000	145,000			2,000			160
2024-10-23	T	AVL	0.05	0.055	0.05	0.05		178,685	38	0.05	0.055	104,550	36,000		26,000	8		9,000			2,277
2024-10-22	T	AVL	0.05	0.055	0.05	0.05		284,335	152	0.05	0.055	38,000	66,000	92,000	63,000			17,000			7,235
2024-10-21	T	AVL	0.055	0.055	0.05	0.055	0.005	193,065	38	0.05	0.055	22,007	3,000	60,000	103,000	507		1,000			649
2024-10-18	T	AVL	0.05	0.055	0.05	0.055	0.005	141,487	45	0.05	0.055	70,400	15,500	27,920	21,000	118		4,000			1,749
2024-10-17	T	AVL	0.05	0.055	0.05	0.055		65,889	17	0.05	0.055	6,400	16,000	20,000	18,000			3,000			2,409
2024-10-16	T	AVL	0.05	0.055	0.05	0.055		310,458	82	0.05	0.055	38,446	19,500	103,201	119,000	515		23,000			5,524
2024-10-15	T	AVL	0.05	0.055	0.045	0.055	0.01	963,413	245	0.05	0.055	403,987	98,000	204,000	124,000	32,468	58,000	35,000			3,223