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-CSE ATS	X-CXC	H-CX2	D-CXD	L-LiquidNet	M-MatchNOW	I-Instinet	Y-Lynx	S-CS2
2026-02-06	T	VGZ	3.14	3.28	3.115	3.27	0.21	264,582	736	3.23	3.30	136,451	15,800	3,400	300	5,760	75,700	8,673			1,891		9,400	50
2026-02-05	T	VGZ	3.22	3.35	3.03	3.06	-0.38	182,630	712	3.03	3.75	102,698	12,800	800	1,500	3,470	42,464	13,152			1,833		3,100	100
2026-02-04	T	VGZ	3.66	3.66	3.31	3.44	-0.14	442,840	1,134	3.29	3.60	192,186	29,210	4,200	4,200	12,602	174,000	19,010			1,222		4,400	156
2026-02-03	T	VGZ	3.25	3.63	3.25	3.58	0.58	680,051	2,124	3.38	3.75	261,481	104,105	12,100	4,400	13,552	201,300	47,613			3,248		20,800	208
2026-02-02	T	VGZ	2.96	3.07	2.90	3.00	-0.06	422,236	976	2.98	3.20	171,769	56,100	6,000	2,800	14,081	115,600	29,399			4,517		15,500	29
2026-01-30	T	VGZ	3.35	3.43	3.00	3.06	-0.66	1,087,542	3,178	3.00	3.39	487,988	160,500	7,600	8,200	18,500	307,700	68,801			5,523		13,500	852
2026-01-29	T	VGZ	4.12	4.12	3.54	3.72	-0.28	340,080	908	3.50	3.75	197,054	40,710	7,300		10,390	57,500	16,400			3,355		6,300	259
2026-01-28	T	VGZ	4.07	4.25	3.89	4.00	-0.01	826,386	1,783	3.96	4.10	317,071	152,850	5,600	4,200	23,900	273,400	15,175			7,818		9,100
2026-01-27	T	VGZ	3.71	4.02	3.69	4.01	0.26	494,053	1,371	3.85	4.03	187,550	87,499	3,800	800	17,720	159,200	28,734			1,675		3,700	128
2026-01-26	T	VGZ	4.19	4.23	3.68	3.75	-0.20	1,163,053	2,563	3.60	3.96	472,309	173,502	12,800	700	29,500	400,600	23,646			13,708		13,600	181
2026-01-23	T	VGZ	3.61	4.01	3.46	3.95	0.38	749,848	1,685	3.86	4.01	287,762	143,330	9,600	15,600	29,831	204,400	32,487			1,406		20,300	284
2026-01-22	T	VGZ	3.13	3.61	3.10	3.57	0.42	461,475	945	3.45	3.60	170,993	90,905	6,700	400	14,132	137,000	17,188			3,669		9,700	385
2026-01-21	T	VGZ	3.24	3.24	3.05	3.15	-0.01	258,343	685	2.75	3.15	108,185	27,200	2,900	2,000	5,650	82,000	20,414			1,263		3,900
2026-01-20	T	VGZ	3.17	3.24	3.09	3.16	0.01	199,567	543	2.80	3.24	87,392	11,500	1,100	800	7,327	74,700	7,487			863		3,000
2026-01-19	T	VGZ	3.10	3.17	3.095	3.15	0.06	90,199	304	3.09	3.19	53,550	4,020	3,300	900	400	12,700	3,900			1,462		7,000	100
2026-01-16	T	VGZ	3.01	3.09	2.90	3.09	0.03	221,056	611	2.90	3.09	100,470	16,805	2,200	3,900	4,400	73,800	15,100			1,798		700	55
2026-01-15	T	VGZ	2.94	3.06	2.91	3.06	0.04	188,822	448	3.00	3.12	95,100	16,200	700		6,650	61,000	6,300			1,209		400	23
2026-01-14	T	VGZ	3.03	3.04	2.92	3.02	0.07	329,408	895	2.84	3.04	124,729	32,700	6,600	900	8,400	125,000	13,773			2,684		11,900
2026-01-13	T	VGZ	2.97	3.11	2.91	2.95	0.01	338,733	731	2.71	3.10	140,634	43,210	1,100	1,000	9,700	123,664	8,183			2,581		6,200
2026-01-12	T	VGZ	2.91	2.96	2.89	2.94	0.09	314,090	709	2.71	2.96	165,017	26,900	1,800	1,100	11,250	86,664	11,016			1,628		5,900	52
2026-01-09	T	VGZ	2.83	2.90	2.79	2.85	0.02	191,226	541	2.71	2.90	101,989	19,000	700	100	2,050	51,300	10,194			840		4,700
2026-01-08	T	VGZ	2.74	2.83	2.73	2.83	-0.005	181,573	496	2.60	2.83	69,746	18,500	900	400	3,003	73,700	6,100			3,827		1,200	97
2026-01-07	T	VGZ	2.78	2.84	2.71	2.84	-0.08	150,917	426	2.75	2.92	54,871	17,400	2,100	100	6,452	58,400	2,100			1,180		5,000
2026-01-06	T	VGZ	2.85	2.93	2.74	2.92	0.16	313,874	828	2.58	2.93	136,801	27,600	6,900	5,000	10,664	102,900	15,105			2,459		1,100	211
2026-01-05	T	VGZ	2.58	2.80	2.58	2.76	0.28	425,270	1,016	2.48	2.86	169,107	61,200	2,800	600	21,202	143,000	13,732			3,358		7,400	140
2026-01-02	T	VGZ	2.69	2.69	2.47	2.48	-0.19	307,329	753	2.45	2.50	133,276	58,675	2,100	1,700	5,500	92,200	10,200			941		1,100
2025-12-31	T	VGZ	2.65	2.75	2.61	2.67	0.06	254,734	730	2.63	2.78	96,368	29,601	2,400	1,700	10,650	85,000	22,802			697		3,600	15
2025-12-30	T	VGZ	2.69	2.71	2.61	2.62	-0.02	161,924	415	2.60	2.69	67,631	12,000		500	10,130	60,100	7,900			312		2,100
2025-12-29	T	VGZ	2.77	2.78	2.61	2.64	-0.23	288,409	827	2.51	2.64	125,465	24,828	3,500	1,900	8,436	107,049	11,400			1,711		3,600	15
2025-12-24	T	VGZ	3.01	3.01	2.83	2.87	-0.12	154,449	456	2.84	2.90	59,706	14,500	2,200	1,000	3,220	59,400	5,041			632		5,000	350
2025-12-23	T	VGZ	3.12	3.12	2.97	2.99	-0.10	283,262	858	2.95	3.09	110,492	38,801	5,000	2,300	7,210	87,900	14,312			2,741		4,300	39
2025-12-22	T	VGZ	2.99	3.26	2.97	3.09	0.16	539,890	1,479	3.05	3.29	202,597	76,300	8,500	6,300	21,000	178,600	29,300			3,417		7,100	297
2025-12-19	T	VGZ	3.01	3.09	2.81	2.93	-0.07	398,636	1,684	2.77	3.00	151,537	43,900	3,600	1,100	13,000	160,646	10,562			5,587		2,500	251
2025-12-18	T	VGZ	2.85	3.03	2.78	3.00	0.11	426,922	1,200	3.00	3.01	128,333	33,600	6,800	1,500	14,600	123,100	19,743			15,559		1,700	31
2025-12-17	T	VGZ	3.06	3.06	2.82	2.90	-0.16	555,962	1,446	2.86	3.10	215,500	34,435	3,200	1,000	9,296	165,400	13,407			15,141		2,400	100
2025-12-16	T	VGZ	2.95	3.06	2.93	3.06	0.06	330,912	976	2.90	3.15	118,482	41,150	1,000	800	7,900	96,900	16,830			11,050		2,000
2025-12-15	T	VGZ	3.29	3.295	2.91	3.00	-0.31	371,599	1,001	2.96	3.15	138,752	45,900	12,700	4,800	10,260	101,905	23,829			3,524		5,600	427
2025-12-12	T	VGZ	3.24	3.395	3.15	3.31	0.19	1,168,080	3,775	3.16	3.33	522,381	76,500	31,500	5,600	11,850	241,000	76,808			62,935		13,300	251
2025-12-11	T	VGZ	2.69	3.12	2.66	3.12	0.41	336,812	1,096	3.08	3.18	166,434	37,100	3,500	900	13,400	82,900	19,166			2,915		6,800	3
2025-12-10	T	VGZ	2.63	2.77	2.56	2.71	0.03	144,266	388	2.53	2.83	57,772	20,000	2,500	800	3,300	44,300	5,750			1,642		3,000
2025-12-09	T	VGZ	2.54	2.68	2.51	2.68	0.14	88,943	331	2.53	2.68	44,361	8,950	3,200	700	500	20,300	7,783			402		1,700
2025-12-08	T	VGZ	2.69	2.69	2.53	2.54	-0.14	68,895	342	2.54	2.69	33,915	5,450	1,000		925	17,800	5,481			614		2,500	109
2025-12-05	T	VGZ	2.71	2.87	2.66	2.68	-0.05	118,647	372	2.57	2.83	60,987	10,600	200	1,400	2,800	32,600	6,264			776		2,600	19
2025-12-04	T	VGZ	2.73	2.76	2.67	2.73	-0.09	59,994	230	2.70	2.79	17,400	11,000	2,600	400	5,300	15,500	2,400			694		2,300
2025-12-03	T	VGZ	2.79	2.82	2.72	2.82	0.09	62,631	205	2.65	3.10	27,313	5,100	800		2,815	20,800	945			1,262		2,100
2025-12-02	T	VGZ	2.73	2.76	2.65	2.73	0.01	96,442	282	2.65	3.00	45,437	14,300	400	200	2,900	25,700	3,600			1,500		500
2025-12-01	T	VGZ	2.82	2.82	2.68	2.72	-0.04	99,471	393	2.65	3.20	41,843	6,703	400	800	2,300	36,900	6,626			1,622		1,100
2025-11-28	T	VGZ	2.70	2.83	2.67	2.76	0.18	164,547	484	2.76	2.98	66,231	23,400	3,970	1,700	3,800	42,800	12,478			1,645		5,000
2025-11-27	T	VGZ	2.60	2.605	2.57	2.58	-0.03	27,287	43	2.46	2.80	23,300					1,000	500			522		1,800
2025-11-26	T	VGZ	2.38	2.63	2.37	2.61	0.22	133,453	396	2.30	2.80	71,521	17,000	4,500	200	4,950	22,900	5,025			1,126		4,800	95
2025-11-25	T	VGZ	2.38	2.39	2.33	2.39	0.01	55,638	222	2.10	2.75	20,226	4,800	1,700	600	800	20,100	5,700			412		700
2025-11-24	T	VGZ	2.24	2.39	2.24	2.38	0.09	52,800	164	2.10	2.75	36,131	1,901	1,000		1,600	7,900	1,351			527		2,100
2025-11-21	T	VGZ	2.34	2.34	2.23	2.29	-0.09	81,286	285	2.06	2.80	32,491	21,905	2,600	1,100	2,177	14,100	5,216			693		500
2025-11-20	T	VGZ	2.56	2.58	2.35	2.38	-0.16	114,973	436	2.30	2.80	50,214	7,900	700	3,400	3,600	31,000	14,799			660		2,200
2025-11-19	T	VGZ	2.48	2.63	2.48	2.54	0.10	155,457	317	2.29	2.80	91,751	22,200	1,300	1,000	2,500	31,200	2,320			560		2,400
2025-11-18	T	VGZ	2.43	2.46	2.37	2.44	-0.01	49,468	245	2.35	2.47	25,692	8,000	400	900	1,880	7,400	2,635			300		1,600
2025-11-17	T	VGZ	2.45	2.49	2.39	2.45	-0.03	122,447	437	2.35	2.47	65,116	16,300	1,500	2,300	2,700	22,800	9,006			721		1,400	400
2025-11-14	T	VGZ	2.44	2.49	2.34	2.48	-0.03	90,738	359	2.37	2.55	46,055	9,000	200	2,700	1,400	16,900	9,400			987		3,400	170
2025-11-13	T	VGZ	2.45	2.64	2.39	2.51	0.08	272,257	912	2.29	2.70	108,666	42,699	600	9,100	16,400	56,200	29,689			3,020		3,600	80
2025-11-12	T	VGZ	2.48	2.55	2.40	2.43	0.02	217,910	706	2.29	2.56	95,810	36,400	1,000	2,800	16,753	39,500	13,139			3,821		6,000	11
2025-11-11	T	VGZ	2.52	2.52	2.36	2.41	-0.07	167,879	464	2.30	2.56	60,927	27,900	3,200	3,100	6,400	55,300	9,156			701			50
2025-11-10	T	VGZ	2.37	2.52	2.37	2.48	0.20	202,267	610	2.06	2.56	89,703	36,800	3,200	3,500	9,200	39,100	14,454			620		4,600