Mobile Old Site Home Daily Products Help Contact Us Your Account System Status Click here for a free 30-day trial subscription to Stockwatch

05:20:05 EDT Sun 26 May 2013

Enter Symbol or Name USA Quote News Depth Canada Chart Closes

Secure server login Forgot password? Trouble logging in?

Login ID: Save Password:

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		A-Alpha		X-Chi-X		H-CX2		P-Pure		O-Omega		M-TriAct		L-LiquidNet		E-TMX Select
2013-05-24	T	GWO	28.86	29.20	28.80	28.96	-0.03	605,650	3,550	28.80	28.97		401,246		88,303		83,800				1,301		700		14,800				11,800
2013-05-23	T	GWO	28.93	29.06	28.71	28.99	-0.36	715,563	4,510	28.98	28.99		404,263		104,300		145,600				9,300		9,500		14,600				22,400
2013-05-22	T	GWO	29.25	29.84	29.24	29.35	0.10	1,298,238	7,833	29.26	29.37		883,908		182,630		193,600				10,300		4,500		6,600				13,300
2013-05-21	T	GWO	29.00	29.40	28.91	29.25	0.29	831,252	4,912	29.11	29.29		535,295		101,667		132,460				5,030		5,000		28,600				23,000
2013-05-17	T	GWO	28.31	29.00	28.31	28.96	0.48	718,160	2,713	28.50	28.99		537,302		44,477		89,900				18,881		12,600		9,700				5,300
2013-05-16	T	GWO	28.28	28.61	28.16	28.48	0.14	590,439	3,528	28.40	28.50		290,836		78,191		177,812				4,600		1,900		27,000				10,100
2013-05-15	T	GWO	28.27	28.44	28.04	28.34	0.02	821,322	4,903	28.34	28.35		430,874		113,718		233,830				10,000		8,100		14,300				10,500
2013-05-14	T	GWO	28.43	28.64	28.21	28.32	-0.05	911,396	5,301	28.31	28.44		506,260		89,910		270,006				5,320		3,300		13,200				23,400
2013-05-13	T	GWO	28.45	28.81	28.22	28.37	-0.08	1,494,457	6,526	28.32	28.47		947,799		115,611		341,600				22,147		12,900		29,900				24,500
2013-05-10	T	GWO	28.04	28.45	28.00	28.45	0.41	615,194	3,570	28.35	28.48		373,376		57,304		126,114				11,800		4,400		20,600				21,600
2013-05-09	T	GWO	28.23	28.29	28.01	28.04	-0.20	737,820	2,315	28.03	28.10		211,578		49,803		447,639				9,700		5,700						13,400
2013-05-08	T	GWO	28.05	28.41	28.04	28.24	0.20	834,113	4,625	28.17	28.30		511,250		94,363		152,100				5,400		3,200		51,700				16,100
2013-05-07	T	GWO	27.90	28.45	27.82	28.04	0.09	810,423	5,424	27.95	28.09		538,771		106,824		106,700				12,828		8,100		15,500				21,700
2013-05-06	T	GWO	27.82	28.15	27.79	27.95	0.06	507,110	2,866	27.94	27.99		321,652		59,158		104,100				10,400		1,600		1,000				9,200
2013-05-03	T	GWO	27.75	28.02	27.72	27.89	0.26	742,650	3,598	27.75	27.90		464,480		57,470		203,800				6,100		400		5,700				4,700
2013-05-02	T	GWO	27.35	27.75	27.20	27.63	0.36	1,133,531	5,068	27.58	27.69		691,399		79,132		315,200				6,900		2,500		26,100				12,300
2013-05-01	T	GWO	27.36	27.42	27.11	27.27	-0.09	1,167,679	4,509	27.18	27.27		567,679		103,200		407,700				9,500		3,700		4,600				71,300
2013-04-30	T	GWO	26.99	27.39	26.80	27.36	0.44	982,068	3,964	27.29	27.38		453,024		62,183		426,061				4,100		2,100		11,100				23,500
2013-04-29	T	GWO	26.85	27.00	26.74	26.92	0.22	340,091	1,942	26.92	26.96		213,278		43,513		66,600				900		400		1,100				14,300
2013-04-26	T	GWO	26.72	26.88	26.61	26.70	-0.02	498,507	3,307	26.66	26.74		357,309		59,098		54,000				5,100		3,100		1,600				18,300
2013-04-25	T	GWO	26.70	26.74	26.56	26.72	0.06	462,035	2,797	26.69	26.74		235,306		83,929		85,300				5,100		1,200		22,500				27,800
2013-04-24	T	GWO	26.35	26.71	26.28	26.66	0.30	684,649	3,681	26.59	26.69		368,123		96,526		168,100				3,300		1,500		27,000				20,100
2013-04-23	T	GWO	25.99	26.49	25.99	26.36	0.29	535,024	3,716	26.34	26.40		286,167		97,877		95,700				2,980		900		18,800				32,600
2013-04-22	T	GWO	26.26	26.30	25.90	26.07	-0.19	679,906	3,838	26.07	26.10		321,864		95,342		214,800				5,000		2,600		26,000				14,300
2013-04-19	T	GWO	26.01	26.35	25.89	26.26	0.20	716,050	2,919	26.20	26.35		385,260		72,290		184,600				56,500		1,800		6,100				9,500
2013-04-18	T	GWO	26.10	26.17	25.93	26.06	0.12	562,620	2,869	26.02	26.11		303,471		136,149		64,800				1,900		600		27,400				28,300
2013-04-17	T	GWO	26.18	26.18	25.58	25.94	-0.27	700,109	2,952	25.86	25.96		335,885		100,924		242,500				3,800		1,200		7,000				8,800
2013-04-16	T	GWO	25.85	26.32	25.85	26.21	0.34	819,991	3,964	26.18	26.28		393,316		101,775		273,600				2,500		1,400		40,500				6,900
2013-04-15	T	GWO	26.32	26.56	25.77	25.87	-0.54	829,246	5,077	25.79	25.93		443,842		161,504		147,400				2,000		4,000		49,500				21,000
2013-04-12	T	GWO	26.75	26.82	26.33	26.41	-0.48	771,599	4,559	26.38	26.49		429,625		181,374		54,500				3,400		1,600		80,400				20,700
2013-04-11	T	GWO	26.56	27.09	26.48	26.89	0.39	866,643	5,046	26.81	26.94		571,857		169,686		63,000				5,600		3,100		36,400				17,000
2013-04-10	T	GWO	26.41	26.67	26.395	26.50	0.10	1,505,633	6,766	26.49	26.68		852,830		272,603		249,300				9,300		7,400		81,700				32,500
2013-04-09	T	GWO	26.15	26.45	26.13	26.40	0.22	509,436	3,161	26.33	26.44		317,969		95,167		55,800				4,600		2,400		19,000				14,500
2013-04-08	T	GWO	26.33	26.37	25.87	26.18	-0.24	775,925	4,523	26.15	26.26		352,287		157,238		91,400				4,000		2,200		145,300				23,500
2013-04-05	T	GWO	26.25	26.50	25.73	26.42	-0.03	827,017	4,315	26.35	26.44		421,820		126,597		242,100				13,500		4,100		4,500				14,400
2013-04-04	T	GWO	26.95	27.08	26.28	26.45	-0.48	918,035	4,817	26.45	26.52		527,434		122,011		214,490				11,800		9,000		16,000				17,300
2013-04-03	T	GWO	27.17	27.17	26.81	26.86	-0.26	884,458	4,841	26.86	26.94		603,537		158,921		86,000				5,500		5,200		7,600				17,700
2013-04-02	T	GWO	27.06	27.20	26.96	27.19	0.15	1,189,050	4,338	27.10	27.23		455,590		170,660		262,400				1,800		4,200		97,700		176,400		20,300
2013-04-01	T	GWO	27.15	27.19	26.92	27.04	-0.19	720,259	4,118	26.99	27.06		406,881		115,604		113,774				3,600		2,200		61,000				17,200
2013-03-28	T	GWO	27.35	27.45	27.06	27.23	-0.25	1,135,055	5,286	27.22	27.34		596,431		183,931		214,893				11,900		1,900		72,900				53,100
2013-03-27	T	GWO	27.38	27.48	27.21	27.48	0.08	768,055	2,852	27.48	27.49		448,186		109,669		136,900				3,900		1,900		30,800		25,000		11,700
2013-03-26	T	GWO	27.17	27.40	27.07	27.40	0.33	571,168	3,381	27.34	27.40		319,680		117,502		97,900				8,586		2,200		3,400				21,900
2013-03-25	T	GWO	27.25	27.38	27.05	27.07	-0.11	1,455,573	4,276	27.07	27.17		1,038,519		165,054		204,500				7,100		1,900		13,500				25,000
2013-03-22	T	GWO	27.24	27.37	27.16	27.18	-0.17	643,652	2,863	27.17	27.22		473,103		103,049		46,100				600		1,600		1,800				17,400
2013-03-21	T	GWO	27.29	27.39	27.06	27.35	0.01	1,101,680	4,506	27.34	27.40		794,829		143,500		97,359				8,592		700		33,200				23,500
2013-03-20	T	GWO	27.34	27.34	27.20	27.34	0.11	903,885	3,103	27.30	27.34		458,990		87,479		329,816				2,500		2,700		9,600				12,800
2013-03-19	T	GWO	27.14	27.36	27.11	27.23	0.15	1,559,063	5,914	27.22	27.28		577,304		190,599		725,251				12,809		5,500		30,700				16,900
2013-03-18	T	GWO	27.04	27.15	26.90	27.08	-0.11	844,078	4,563	26.99	27.10		425,815		139,063		200,600				4,000		600		54,500				19,500
2013-03-15	T	GWO	27.19	27.35	27.12	27.19	-0.06	1,066,968	6,156	27.16	27.30		584,291		188,023		139,554				9,100		3,200		110,400				32,400
2013-03-14	T	GWO	26.88	27.26	26.85	27.25	0.28	1,383,039	7,734	27.23	27.25		767,720		280,912		261,807				7,800		7,500		32,700				24,600
2013-03-13	T	GWO	27.08	27.23	26.91	26.97	-0.11	1,887,790	9,682	26.92	27.02		1,216,469		240,521		207,400				14,200		10,900		150,300				41,300
2013-03-12	T	GWO	27.24	27.28	26.91	27.08	-0.20	3,573,258	8,212	27.01	27.15		1,551,036		419,785		1,269,858				10,979		14,800		50,400				256,400
2013-03-11	T	GWO	27.40	27.48	27.25	27.28	-0.12	586,719	3,396	27.27	27.28		371,541		85,678		52,000				3,200		1,300		40,600				32,400
2013-03-08	T	GWO	27.60	27.65	27.18	27.43	-0.12	512,376	2,882	27.40	27.49		264,165		60,711		166,000				3,800		100		8,900				8,700
2013-03-07	T	GWO	27.51	27.61	27.41	27.52	-0.03	872,683	4,456	27.43	27.54		392,082		134,301		317,400				4,600		600		14,900				8,800
2013-03-06	T	GWO	27.59	27.64	27.40	27.55	0.10	1,184,445	3,831	27.48	27.59		379,128		134,019		557,978				5,320				87,000				21,000
2013-03-05	T	GWO	27.43	27.61	27.36	27.45	0.18	857,220	5,391	27.40	27.48		455,226		186,494		116,700				10,100		12,200		31,600				44,900
2013-03-04	T	GWO	27.30	27.36	27.11	27.27	0.06	745,288	3,763	27.21	27.35		353,565		129,723		194,600				5,000				48,800				13,600
2013-03-01	T	GWO	27.36	27.37	27.08	27.21	-0.19	601,159	3,704	27.17	27.23		367,924		114,935		74,200				7,400				31,700				5,000
2013-02-28	T	GWO	27.00	27.40	27.00	27.40	0.22	2,149,520	4,629	27.27	27.40		679,907		148,672		1,291,341				6,800				7,300				15,500
2013-02-27	T	GWO	26.53	27.23	26.53	27.18	0.43	1,460,493	5,390	27.10	27.22		823,138		185,698		374,357				14,900		1,400		40,000				21,000