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	V-TSX-V	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
2024-04-18	V	AMX	1.84	1.91	1.83	1.86	0.03	537,649	211	1.84	1.88	487,381	3,100	7,900	16,800	109	2,100	15,400			3,577
2024-04-17	V	AMX	1.91	1.92	1.78	1.84	-0.06	225,031	523	1.81	1.85	126,451	9,800	29,600	19,800		500	27,884			9,226
2024-04-16	V	AMX	1.85	1.90	1.78	1.89	0.04	189,147	236	1.85	1.93	132,250	6,800	3,400	13,100	20	20,500	10,700			2,147
2024-04-15	V	AMX	1.91	1.91	1.81	1.85		73,922	101	1.84	1.86	37,396		2,200	3,000	40	23,100	6,100			2,025
2024-04-12	V	AMX	1.94	1.99	1.83	1.86	-0.04	226,618	366	1.84	1.86	151,745	7,300	14,200	12,100	74	16,700	16,700			6,917
2024-04-11	V	AMX	1.90	1.96	1.90	1.90	0.05	142,812	233	1.90	1.91	111,630	9,900	10,800	5,900	131	500	2,806			1,023
2024-04-10	V	AMX	1.84	1.91	1.77	1.88	-0.02	205,852	459	1.84	1.89	90,887	6,100	20,300	27,300	86	9,000	21,800			16,735
2024-04-09	V	AMX	2.04	2.04	1.86	1.92	-0.08	161,869	381	1.90	1.99	91,153	5,100	15,000	19,200	264	4,300	17,300			8,801
2024-04-08	V	AMX	2.03	2.07	1.92	2.00		138,081	187	2.00	2.02	49,294	3,300	29,000	11,800	161	7,900	18,506			17,659
2024-04-05	V	AMX	2.00	2.03	1.94	2.00		244,395	291	2.00	2.03	130,294	5,400	39,300	20,400	265	2,100	19,200			21,156
2024-04-04	V	AMX	2.02	2.08	2.00	2.01		216,800	257	2.00	2.02	93,530	11,200	71,600	9,400	215	6,800	19,004			4,906
2024-04-03	V	AMX	1.93	2.04	1.89	2.04	0.13	162,565	263	2.00	2.05	91,393	11,202	14,316	11,300	130	3,400	25,700			5,004
2024-04-02	V	AMX	2.04	2.04	1.89	1.93	-0.03	213,976	425	1.92	1.95	124,062	4,200	24,000	25,300	320	900	20,300			12,135
2024-04-01	V	AMX	1.80	1.99	1.80	1.96	0.195	251,169	434	1.96	1.99	147,837	4,650	28,350	19,100	178	1,400	36,600			12,530
2024-03-28	V	AMX	1.65	1.80	1.63	1.765	0.155	372,861	712	1.76	1.77	246,024	8,303	16,800	27,400	42	14,600	33,001			23,297
2024-03-27	V	AMX	1.59	1.63	1.57	1.63	0.07	95,725	152	1.61	1.66	38,311	500	19,100	9,600	100	1,500	6,201			20,312
2024-03-26	V	AMX	1.70	1.70	1.555	1.56	-0.12	262,425	525	1.55	1.66	161,655	15,629	30,900	13,100	90	11,600	15,501			12,937
2024-03-25	V	AMX	1.53	1.69	1.52	1.68	0.135	240,869	528	1.67	1.69	131,730	14,900	23,200	15,600	315	22,000	28,800			3,928
2024-03-22	V	AMX	1.51	1.55	1.49	1.545	0.045	140,398	280	1.54	1.59	65,900	3,500	19,300	8,500	340	15,500	15,600			10,899
2024-03-21	V	AMX	1.57	1.58	1.49	1.50	-0.03	141,193	260	1.50	1.53	77,112	4,100	17,900	14,000		7,600	13,000			7,031
2024-03-20	V	AMX	1.43	1.55	1.42	1.53	0.09	129,968	240	1.52	1.53	98,508	2,100	6,800	9,200	80	4,100	2,700			5,889
2024-03-19	V	AMX	1.49	1.49	1.435	1.44	-0.05	92,234	201	1.44	1.48	43,634	5,900	12,500	13,000	121	3,000	12,000			1,849
2024-03-18	V	AMX	1.48	1.49	1.45	1.49	0.04	130,384	255	1.48	1.49	72,049	12,500	11,400	9,600	241	11,100	11,604			1,803
2024-03-15	V	AMX	1.46	1.47	1.44	1.45		29,661	71	1.45	1.48	10,671	300		6,500		5,400	6,018			575
2024-03-14	V	AMX	1.46	1.50	1.44	1.45	-0.04	94,129	181	1.45	1.47	42,655	2,700	1,800	17,800		7,000	21,100			982
2024-03-13	V	AMX	1.48	1.50	1.46	1.49	0.01	58,239	109	1.49	1.50	26,250	2,600	1,300	10,100	75	5,900	11,000			1,012
2024-03-12	V	AMX	1.48	1.49	1.44	1.48		152,782	337	1.47	1.49	51,896	17,150	6,200	32,400	150	13,100	29,400			2,104
2024-03-11	V	AMX	1.48	1.49	1.43	1.48	0.02	96,124	195	1.47	1.49	30,249	8,200	500	19,800	80	12,200	23,809			1,001
2024-03-08	V	AMX	1.49	1.49	1.42	1.47	-0.01	165,898	280	1.44	1.49	79,275	11,000	25,200	12,700	129	28,000	6,301			2,643
2024-03-07	V	AMX	1.49	1.49	1.47	1.48	-0.01	38,959	70	1.48	1.49	16,052		2,000	4,500		7,700	7,800			887
2024-03-06	V	AMX	1.48	1.50	1.46	1.49	0.01	130,437	140	1.48	1.49	78,233	5,200	18,700	7,700		9,500	9,600			1,402
2024-03-05	V	AMX	1.50	1.50	1.46	1.49	-0.01	64,348	97	1.48	1.49	44,897	3,800	2,500	200	236	3,600	501			8,376
2024-03-04	V	AMX	1.48	1.55	1.48	1.50	0.03	173,140	186	1.50	1.51	75,874	4,700	31,700	31,000	140	6,200	19,800			2,972
2024-03-01	V	AMX	1.52	1.52	1.45	1.47	-0.04	160,212	267	1.47	1.53	89,400	3,400	10,300	13,100	77	16,600	19,900			7,213
2024-02-29	V	AMX	1.46	1.53	1.45	1.50	0.05	174,416	169	1.50	1.53	125,082	100	10,500	8,500	209	24,300	2,800			2,914
2024-02-28	V	AMX	1.48	1.53	1.45	1.53	0.05	139,585	137	1.45	1.55	95,132	2,900	10,400	13,600	144	3,200	11,900			2,216
2024-02-27	V	AMX	1.50	1.50	1.45	1.48	-0.01	183,709	143	1.48	1.50	98,266	12,100	11,200	17,300		13,800	30,500			339
2024-02-26	V	AMX	1.45	1.50	1.38	1.49	0.09	113,720	98	1.48	1.50	85,950	1,900	3,200	6,200	20	8,800	7,600			50
2024-02-23	V	AMX	1.45	1.46	1.40	1.42	0.01	80,148	114	1.40	1.44	52,500	5,400	5,000	5,800		900	5,200			5,125
2024-02-22	V	AMX	1.49	1.49	1.40	1.43	-0.05	138,540	189	1.40	1.45	75,015	7,200	13,900	12,000	214	15,000	15,100			94
2024-02-21	V	AMX	1.52	1.52	1.46	1.48	-0.04	44,482	95	1.47	1.50	26,380	2,200	1,000	3,100		2,300	9,400			66
2024-02-20	V	AMX	1.53	1.54	1.51	1.53	0.01	82,365	171	1.52	1.55	44,245	7,500	6,700	7,700		8,300	7,200			668
2024-02-16	V	AMX	1.50	1.53	1.49	1.52	0.03	83,035	80	1.50	1.54	46,400		14,000	7,600	162	1,800	7,700			5,296
2024-02-15	V	AMX	1.45	1.52	1.44	1.49	0.02	83,999	99	1.49	1.54	50,023	800	11,000	1,200	17	1,900	6,900			12,099
2024-02-14	V	AMX	1.45	1.50	1.45	1.47	0.02	45,330	58	1.47	1.50	18,850	100	6,400	800		15,228	3,700			72
2024-02-13	V	AMX	1.50	1.50	1.45	1.48	-0.03	180,612	498	1.45	1.55	151,944	3,000	12,000	8,500	15	900	3,300			769
2024-02-12	V	AMX	1.55	1.55	1.49	1.51	-0.04	66,213	110	1.50	1.55	51,226	300	5,100	300	1	800	300			7,921
2024-02-09	V	AMX	1.56	1.56	1.52	1.55	0.01	37,546	107	1.53	1.55	22,400	100	5,020	900		2,400	700			6,000
2024-02-08	V	AMX	1.60	1.63	1.54	1.54	-0.06	101,351	90	1.54	1.55	61,590	100	6,900	15,400	65	5,200	12,000			45
2024-02-07	V	AMX	1.59	1.63	1.55	1.60	0.01	72,394	89	1.59	1.60	53,578	500	5,500	700	75		10,700			612		100
2024-02-06	V	AMX	1.57	1.61	1.52	1.59	0.03	121,616	166	1.58	1.61	62,900	3,200	4,200	16,200	250	22,900	10,600			1,316
2024-02-05	V	AMX	1.58	1.60	1.52	1.58		87,267	158	1.55	1.59	56,082	2,600	4,300	9,800	44	1,700	11,000			1,202		100
2024-02-02	V	AMX	1.58	1.64	1.53	1.61	0.03	168,686	182	1.58	1.62	79,035	7,100	35,450	25,700	186	3,600	16,234			715		100
2024-02-01	V	AMX	1.48	1.59	1.48	1.56	0.09	170,519	145	1.56	1.60	90,250	3,500	28,100	22,200	183	2,900	20,200			2,652		100
2024-01-31	V	AMX	1.49	1.55	1.47	1.49	0.04	245,016	199	1.46	1.52	168,555	5,400	18,300	11,300		8,300	19,800			13,161		200
2024-01-30	V	AMX	1.46	1.46	1.44	1.45	0.01	74,183	155	1.44	1.45	53,800	1,000	7,200	300	75	2,600	200			8,804		200
2024-01-29	V	AMX	1.44	1.45	1.40	1.44		281,597	269	1.44	1.45	166,487	24,600	27,600	40,100	80	4,400	11,300			6,070		200
2024-01-26	V	AMX	1.38	1.44	1.36	1.44	0.08	226,058	135	1.40	1.44	140,950	100	5,800	3,400	120	21,400	4,200			17,130
2024-01-25	V	AMX	1.37	1.40	1.35	1.36	0.02	69,011	66	1.36	1.39	48,175		1,100	9,600	500		1,900			7,736
2024-01-24	V	AMX	1.39	1.39	1.31	1.35	0.01	128,543	224	1.33	1.37	66,870	3,500	20,100	10,200		7,200	6,300			12,637		200
2024-01-23	V	AMX	1.37	1.39	1.31	1.34	-0.03	84,189	236	1.33	1.37	28,794		22,500	12,500	120	1,100	9,000			9,560		100
2024-01-22	V	AMX	1.40	1.41	1.36	1.37	-0.03	56,768	87	1.36	1.39	26,200		6,700	11,700	61		11,600			429