Recent Close Prices - APH

.

Recent Close Prices - APH

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Total Vol	#Tr	Bid	Ask	T-TSX	A-Alpha	X-Chi-X	H-CX2	P-Pure	O-Omega	M-TriAct	L-LiquidNet	I-Instinet	Y-Lynx	U-Aequitas NEO
2018-05-31	T	APH	11.70	11.79	11.25	11.52	-0.18	4,978,192	14,483	11.52	11.53	2,955,464	676,258	456,700	237,679	5,356	164,500	285,155			200	196,880
2018-05-30	T	APH	11.79	11.95	11.61	11.70	-0.03	4,419,964	13,451	11.68	11.70	2,587,433	481,288	517,300	242,791	5,785	281,303	132,284			200	171,580
2018-05-29	T	APH	11.90	12.36	11.65	11.73	-0.25	7,052,682	22,417	11.71	11.75	4,077,718	445,326	1,000,100	461,095	16,496	243,700	433,247			7,500	367,500
2018-05-28	T	APH	12.00	12.09	11.64	11.98	0.08	3,431,283	10,061	11.98	12.02	1,898,730	235,783	628,700	249,116	9,622	159,200	93,594			2,300	154,238
2018-05-25	T	APH	12.16	12.40	11.67	11.90	-0.30	5,736,491	18,518	11.89	11.92	3,439,198	415,212	754,488	442,900	3,722	241,100	83,134			100	356,637
2018-05-24	T	APH	12.77	12.92	12.11	12.20	-0.50	4,889,871	15,104	12.20	12.24	3,016,951	392,603	633,000	348,095	3,978	252,000	31,283			100	211,861
2018-05-23	T	APH	12.69	12.88	12.54	12.70	-0.15	4,715,052	14,735	12.70	12.75	2,960,617	320,319	621,800	328,083	4,336	187,200	54,661			1,000	236,536
2018-05-22	T	APH	12.89	12.97	12.56	12.85	0.59	7,034,181	21,127	12.83	12.85	4,360,890	530,897	972,700	515,107	25,872	197,300	111,594			1,900	317,921
2018-05-18	T	APH	11.94	12.54	11.90	12.26	0.37	8,769,291	23,465	12.26	12.28	5,394,470	600,476	1,194,700	545,879	10,340	260,300	258,160			1,600	503,066