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
2025-07-18	T	AVL	0.06	0.06	0.055	0.06		1,216,825	151	0.055	0.06	379,092	115,698	235,576	335,000	915	27,000	34,000			30,579			54,700
2025-07-17	T	AVL	0.07	0.07	0.06	0.065	-0.005	3,724,187	367	0.06	0.065	2,092,106	264,256	145,198	661,000	4,424	261,000	63,000			134,651		1,000	63,872
2025-07-16	T	AVL	0.065	0.07	0.06	0.07	0.005	3,843,230	523	0.065	0.07	1,982,434	204,000	194,501	803,000	12,150	32,000	372,000			104,417		1,000	42,162
2025-07-15	T	AVL	0.055	0.065	0.05	0.065	0.01	5,444,104	424	0.06	0.065	2,868,838	651,663	304,000	752,000	34,175	86,000	626,000			59,741		4,000	48,962
2025-07-14	T	AVL	0.05	0.055	0.045	0.055	0.005	2,618,951	323	0.05	0.055	1,197,585	415,937	291,637	356,000	13,991	16,000	188,000			54,381		2,000	75,552
2025-07-11	T	AVL	0.035	0.05	0.035	0.05	0.01	3,571,081	324	0.045	0.05	2,455,640	219,000	210,603	257,000	1,175	46,000	165,000			115,026		2,000	19,142
2025-07-10	T	AVL	0.035	0.04	0.03	0.035	-0.005	1,289,957	134	0.035	0.04	400,037	231,000	112,378	264,000	400	13,000	185,000			33,713		4,000	45,575
2025-07-09	T	AVL	0.04	0.04	0.03	0.04	0.005	843,920	96	0.035	0.04	387,319	174,000	105,000	25,000	39	13,000	136,000			3,074			67
2025-07-08	T	AVL	0.035	0.04	0.03	0.035		1,044,879	145	0.035	0.04	419,604	141,000	271,750	126,000		3,000	57,000			3,390		3,000	15,492
2025-07-07	T	AVL	0.035	0.035	0.03	0.035		1,056,210	133	0.03	0.04	750,620	14,000	65,000	83,000		15,000	117,000			9,455
2025-07-04	T	AVL	0.035	0.035	0.03	0.035		483,478	35	0.03	0.035	254,000	32,000	29,000	113,000	400		54,000			10		1,000	67
2025-07-03	T	AVL	0.035	0.035	0.03	0.035	0.005	222,264	110	0.03	0.035	87,000	5,000	72,500	3,000			14,000			28,485			10,869
2025-07-02	T	AVL	0.03	0.035	0.03	0.035	0.005	1,288,122	176	0.03	0.035	560,038	205,000	51,000	51,000	450	348,000	48,000			7,979		12,000
2025-06-30	T	AVL	0.03	0.03	0.025	0.03		445,153	76	0.025	0.03	295,000	16,000		48,000			46,000			35,248			4,826
2025-06-27	T	AVL	0.03	0.03	0.025	0.03		672,790	64	0.025	0.03	487,320			72,000			84,000			25,619		2,000	300
2025-06-26	T	AVL	0.03	0.03	0.03	0.03		625,109	44	0.025	0.03	353,690		159,400	46,000	8		40,000			22,845		2,000
2025-06-25	T	AVL	0.03	0.03	0.025	0.03		412,524	57	0.025	0.03	129,002	3,000	85,000	170,000	10		3,000			1,482			19,569
2025-06-24	T	AVL	0.03	0.03	0.025	0.03		403,713	75	0.025	0.03	188,000	16,000	1,000	173,000	21		4,000			20,383
2025-06-23	T	AVL	0.025	0.03	0.025	0.03	0.0025	1,344,090	198	0.025	0.03	840,320		178,000	269,000	11		15,000			41,252			95
2025-06-20	T	AVL	0.03	0.03	0.025	0.03	0.0025	323,272	149	0.025	0.03	142,900	10,000	44,000	23,000		67,000	18,000			3,480			78
2025-06-19	T	AVL	0.025	0.03	0.025	0.025	-0.0025	605,022	281	0.025	0.03	314,000	169,000	57,000		17		6,000			3,241			90
2025-06-18	T	AVL	0.025	0.03	0.025	0.03		892,502	313	0.025	0.03	133,034	89,000	163,000	89,000	2,560	21,000	249,000			143,515			544
2025-06-17	T	AVL	0.03	0.03	0.025	0.03		667,045	333	0.025	0.03	35,270	103,000	114,000	176,000			13,000			225,132
2025-06-16	T	AVL	0.035	0.035	0.025	0.035	0.005	745,187	401	0.03	0.035	356,821	88,000	13,000	13,000	64,708	3,000	37,000			162,596		2,000	871
2025-06-13	T	AVL	0.03	0.035	0.025	0.03		981,970	400	0.03	0.035	361,494	57,000	187,000	72,000	63,812	4,000	75,000			150,309		2,000
2025-06-12	T	AVL	0.03	0.035	0.03	0.035	0.0025	1,910,595	367	0.03	0.035	586,942	62,000	908,000	165,000	5		117,000			54,119			14,246
2025-06-11	T	AVL	0.03	0.035	0.025	0.035	0.005	3,340,467	533	0.03	0.035	1,665,208	62,000	252,553	526,000	72,005	213,000	96,000			341,593			69,559
2025-06-10	T	AVL	0.025	0.03	0.02	0.03	0.01	3,617,625	489	0.025	0.03	1,513,048	558,000	352,000	441,000	82,300	20,000	304,000			277,841		4,000	19,448
2025-06-09	T	AVL	0.025	0.025	0.02	0.02		1,919,126	442	0.02	0.025	389,001	522,000	337,000	49,000		60,000	224,000			191,262		4,000	96,238
2025-06-06	T	AVL	0.02	0.025	0.02	0.02	-0.0025	927,940	350	0.02	0.025	25,451	74,000	283,000	219,000	1,150	5,000	126,000			145,778
2025-06-05	T	AVL	0.02	0.025	0.02	0.025		1,124,606	296	0.02	0.025	631,537	15,710	212,000	75,000			48,000			142,018
2025-06-04	T	AVL	0.025	0.025	0.02	0.025		1,986,878	460	0.02	0.025	852,583	1,000	82,356	340,000	75,060		178,000			372,596		2,000	79,405
2025-06-03	T	AVL	0.02	0.025	0.02	0.02		1,910,830	360	0.02	0.025	415,067	520,000	285,040	71,000	94	40,000	334,000			187,532			44,953
2025-06-02	T	AVL	0.025	0.025	0.02	0.02	-0.005	1,215,830	344	0.02	0.025	56,500	185,000	515,000	116,000	19,000	100,000	121,000			23,631		1,000	39,000
2025-05-30	T	AVL	0.03	0.03	0.02	0.025		1,134,502	474	0.02	0.03	763,264	8,136	41,500	81,000	85,000		46,000			97,758		3,000	1,032
2025-05-29	T	AVL	0.025	0.03	0.025	0.025		1,202,473	291	0.025	0.03	616,300	512,000	15,000		40,000					16,140
2025-05-28	T	AVL	0.025	0.025	0.025	0.025		417,547	230	0.025	0.03	370,000				47,336								201
2025-05-27	T	AVL	0.025	0.03	0.025	0.025		729,494	259	0.025	0.03	333,077	147,000	3,000		135,005					39,612			800
2025-05-26	T	AVL	0.03	0.03	0.025	0.025		752,926	271	0.025	0.03	463,924	26,000			246,417	4,000	4,000			6,985
2025-05-23	T	AVL	0.03	0.03	0.025	0.025		599,864	287	0.025	0.03	116,000	14,000	88,572	39,000	273,011		37,000			5,928
2025-05-22	T	AVL	0.025	0.03	0.025	0.03		125,763	31	0.025	0.03	58,920	4,000	12,000	12,000						36,619
2025-05-21	T	AVL	0.03	0.03	0.025	0.03	0.005	54,238	21	0.025	0.03	3,417	2,000	10,000	30,000	600		2,000			2,218			3
2025-05-20	T	AVL	0.025	0.03	0.025	0.025	-0.005	549,018	80	0.025	0.03	246,169	30,000	33,000	116,000						1,405			99,331
2025-05-16	T	AVL	0.025	0.03	0.025	0.03	0.005	384,550	45	0.025	0.03	255,018	2,924	11,000	15,000	52,000		10,000			38,375
2025-05-15	T	AVL	0.025	0.03	0.025	0.025		469,799	163	0.025	0.03	235,305	68,000	45,000		110,000	1,000				3,190			100
2025-05-14	T	AVL	0.025	0.03	0.025	0.025		1,161,829	274	0.025	0.03	583,550	2,000	284,000	183,000		1,000	103,000			2,258
2025-05-13	T	AVL	0.025	0.03	0.025	0.03	0.005	756,096	267	0.025	0.03	189,000	29,000	288,000	75,000	833		2,000			50,728			8,142
2025-05-12	T	AVL	0.025	0.03	0.025	0.025		1,081,355	275	0.025	0.03	179,000	300	443,000	245,000	500		82,000			5,677			2,000
2025-05-09	T	AVL	0.03	0.03	0.025	0.025		683,426	299	0.025	0.03	97,000	26,000	138,000	255,000	993		14,000			151,332
2025-05-08	T	AVL	0.025	0.03	0.025	0.025		615,660	299	0.025	0.03	139,002	40,000	199,000	120,000	10		6,000			48,898
2025-05-07	T	AVL	0.025	0.03	0.025	0.025	-0.005	1,062,838	278	0.025	0.03	422,100	46,000	254,000	37,000	21,300		167,000			56,970			19,250
2025-05-06	T	AVL	0.03	0.03	0.03	0.03		225,873	55	0.025	0.03	18,000		115,000		11,600		79,000			500
2025-05-05	T	AVL	0.03	0.03	0.025	0.03	0.0025	1,013,977	340	0.025	0.03	146,876		320,000	408,000	667		20,000			53,919
2025-05-02	T	AVL	0.03	0.03	0.025	0.03		684,842	330	0.025	0.03	76,298		294,000	131,000	4,110		85,000			68,771			71
2025-05-01	T	AVL	0.03	0.03	0.025	0.03		526,514	322	0.025	0.03	105,161	37,000	141,553	1,000	54,000		15,000			164,405
2025-04-30	T	AVL	0.03	0.03	0.025	0.0275	-0.0075	676,136	372	0.025	0.03	276,157	53,000	99,000	3,000	3,000	4,000	11,000			202,540		1,000	100
2025-04-29	T	AVL	0.03	0.035	0.025	0.035	0.005	999,184	382	0.03	0.035	411,004	75,000	197,000	95,000	53,000	10,000	33,000			103,779			3,024
2025-04-28	T	AVL	0.03	0.035	0.025	0.0325	0.0025	754,580	373	0.03	0.035	241,464	68,000	130,000	76,000	113,000	27,000	15,000			23,651
2025-04-25	T	AVL	0.03	0.035	0.03	0.035	0.005	1,198,007	368	0.03	0.035	509,509	39,000	33,000	228,000	180,000	81,000	52,000			46,667		20,000
2025-04-24	T	AVL	0.035	0.035	0.03	0.035		1,172,465	340	0.03	0.035	243,063	19,000	281,000	218,000	20,500	200,000	97,000			37,872			48,000
2025-04-23	T	AVL	0.03	0.035	0.03	0.035	0.005	2,647,959	444	0.03	0.035	877,018	93,904	415,000	551,000	40,000		415,000			163,747
2025-04-22	T	AVL	0.03	0.03	0.025	0.03		819,245	56	0.025	0.03	117,696	21,000	125,000	476,000	480		61,000			100			16,811
2025-04-21	T	AVL	0.03	0.03	0.025	0.03		1,060,285	354	0.025	0.03	134,693	6,692	336,000	412,000	500		41,000			68,855			30,000