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
2024-04-17	T	VGZ	0.78	0.78	0.76	0.76		51,629	27	0.68	0.78	42,501	500		4,500	200		3,000			200
2024-04-16	T	VGZ	0.76	0.77	0.76	0.76	-0.02	10,035	12	0.76	0.78	1,626		2,500	4,000	60		1,500			14
2024-04-15	T	VGZ	0.78	0.78	0.76	0.76	-0.03	2,000	4	0.68	0.78	1,500			500
2024-04-12	T	VGZ	0.78	0.82	0.78	0.79	0.01	28,728	31	0.78	0.90	16,100	2,500	1,650	3,500			4,000
2024-04-11	T	VGZ	0.77	0.78	0.76	0.78		15,203	27	0.68	0.78	12,000	500		500	16
2024-04-10	T	VGZ	0.77	0.78	0.76	0.78		133,070	156	0.68	0.78	65,600	4,500	15,000	16,500			28,500			5			500
2024-04-09	T	VGZ	0.81	0.81	0.76	0.76	-0.02	72,447	47	0.68	0.78	19,509	7,500	16,500	12,000	4,400		8,500			10			2,500
2024-04-08	T	VGZ	0.79	0.79	0.78	0.79		21,954	28	0.68	0.79	14,126	5,000		500	325		2,000			3
2024-04-05	T	VGZ	0.83	0.84	0.77	0.81	0.01	15,325	21	0.68	0.81	2,050	1,500		3,000	300		7,000			1,200
2024-04-04	T	VGZ	0.77	0.85	0.77	0.80	-0.02	52,663	61	0.68	0.81	28,642	500	150	8,500	1,003	2,000	11,500			3
2024-04-03	T	VGZ	0.79	0.82	0.79	0.82	0.04	93,626	128	0.68	0.82	84,829			4,000			1,000			26
2024-04-02	T	VGZ	0.82	0.82	0.78	0.78	-0.02	54,795	69	0.68	0.79	30,873	5,000		7,500			10,000			528
2024-04-01	T	VGZ	0.78	0.82	0.78	0.82	0.05	34,004	47	0.80	0.82	17,570	3,500	2,500	5,000	14	2,000	2,500			910
2024-03-28	T	VGZ	0.72	0.77	0.71	0.77	0.05	149,794	73	0.73	0.80	111,029	14,001		13,000	2,500		9,000			264
2024-03-27	T	VGZ	0.68	0.73	0.68	0.72	0.08	140,484	114	0.58	0.72	57,472	1,500	30,000	26,500	1,001		22,000			496
2024-03-26	T	VGZ	0.67	0.67	0.64	0.64	0.02	74,218	38	0.58	0.80	44,245		510	500			28,000			681
2024-03-25	T	VGZ	0.67	0.67	0.62	0.62	-0.05	85,970	50	0.54	0.80	35,902	9,500	15,000	10,000	500		11,500			68			3,500
2024-03-22	T	VGZ	0.67	0.67	0.66	0.67	0.02	27,837	37	0.54	0.67	13,779	1,000	5,003	1,000	600		6,000			200
2024-03-21	T	VGZ	0.74	0.76	0.63	0.65	-0.08	197,545	78	0.56	0.80	108,699	9,000	12,541	7,000	2,400	500	11,000			11,000			35,000
2024-03-20	T	VGZ	0.68	0.73	0.68	0.73	0.04	5,444	13	0.69	0.74	3,180				349								1,500
2024-03-19	T	VGZ	0.68	0.72	0.68	0.68		53,279	24	0.65	0.80	11,666		27,000		250		3,000			1,213			10,000
2024-03-18	T	VGZ	0.68	0.74	0.68	0.69	0.01	25,455	37	0.68	0.80	19,310	500		2,500	500		1,010			529			700
2024-03-15	T	VGZ	0.66	0.71	0.66	0.71	0.08	19,786	21	0.65	0.80	9,506	1,000		1,500			6,500			250			1,000
2024-03-14	T	VGZ	0.64	0.66	0.63	0.65	-0.02	14,924	16	0.54	0.69	2,890			4,500			7,500			34
2024-03-13	T	VGZ	0.65	0.67	0.64	0.67	0.04	24,868	22	0.54	0.80	4,833		11,000	4,500			4,500
2024-03-12	T	VGZ	0.64	0.64	0.63	0.63	-0.05	8,845	18	0.54	0.65	5,100	1,000		2,000			500			230
2024-03-11	T	VGZ	0.62	0.68	0.62	0.64	0.04	48,039	58	0.64	0.70	19,100	11,000	1,666	3,000	1,010	500	10,500			1,000
2024-03-08	T	VGZ	0.70	0.70	0.60	0.60	-0.05	45,190	53	0.60	0.80	34,225	1,500		2,500	2,000		3,500			965
2024-03-07	T	VGZ	0.59	0.65	0.59	0.65	0.05	62,865	51	0.65	0.80	17,871	7,000	22,000	4,500	500		10,138			700
2024-03-06	T	VGZ	0.57	0.60	0.57	0.60	0.02	30,730	51	0.54	0.62	19,505	4,000	225	2,000			4,000			500
2024-03-05	T	VGZ	0.56	0.60	0.55	0.55	-0.01	16,800	26	0.54	0.58	4,520			3,000			8,500			740
2024-03-04	T	VGZ	0.58	0.58	0.56	0.56	-0.02	28,554	26	0.54	0.60	3,504	8,000	2,000	5,000			10,000
2024-03-01	T	VGZ	0.46	0.58	0.46	0.58	0.105	50,513	75	0.55	0.58	35,779	2,500		3,500	520	500	5,500			535
2024-02-29	T	VGZ						400	1	0.45	0.52
2024-02-28	T	VGZ	0.475	0.49	0.475	0.49	0.06	11,963	12	0.45	0.52	3,433	3,500		1,500	5		3,500
2024-02-27	T	VGZ				0.43				0.44	0.52
2024-02-26	T	VGZ	0.45	0.455	0.425	0.43	-0.04	28,500	21	0.43	0.52	17,000	5,500	400	500			4,500
2024-02-23	T	VGZ	0.49	0.49	0.45	0.45	-0.025	30,585	23	0.45	0.52	6,697	2,500		3,500	400		17,000			288
2024-02-22	T	VGZ	0.475	0.48	0.45	0.48	0.01	27,734	38	0.45	0.52	17,213	1,500		2,500	1,000		5,500			20
2024-02-21	T	VGZ	0.475	0.475	0.47	0.47	-0.01	1,554	4	0.47	0.52	1,504
2024-02-20	T	VGZ	0.48	0.485	0.475	0.48	-0.02	6,062	12	0.47	0.52	3,500	1,500	500				556			6
2024-02-16	T	VGZ	0.48	0.51	0.48	0.50	0.04	42,754	48	0.48	0.52	40,062	500	500				1,000			106
2024-02-15	T	VGZ	0.48	0.48	0.455	0.455	-0.045	28,629	29	0.46	0.55	13,000	5,500	3,000	2,000	500		3,500			400			500
2024-02-14	T	VGZ	0.54	0.54	0.50	0.50	0.02	58,163	47	0.47	0.55	45,580	4,000		4,000	190		3,000			592
2024-02-13	T	VGZ	0.50	0.50	0.48	0.48	-0.05	5,200	14	0.47	1.10	2,600						2,500			10
2024-02-12	T	VGZ	0.52	0.54	0.52	0.53	0.01	11,231	26	0.51	0.97	7,001	500		1,000		500	1,500			361
2024-02-09	T	VGZ	0.51	0.52	0.51	0.52		8,997	14	0.47	1.10	4,297		4,000							300
2024-02-08	T	VGZ	0.49	0.52	0.46	0.52	0.02	37,295	30	0.45	0.52	30,295	2,500			1,000	500	3,000
2024-02-07	T	VGZ				0.50				0.47	1.10
2024-02-06	T	VGZ	0.47	0.47	0.47	0.47	-0.03	2,720	3	0.47	1.10					220		2,500
2024-02-05	T	VGZ						13	2	0.47	0.50	13
2024-02-02	T	VGZ	0.51	0.51	0.50	0.50	0.025	6,440	11	0.48	0.50	1,700			500		500	1,000			2,700
2024-02-01	T	VGZ						112	4	0.47	1.10	2
2024-01-31	T	VGZ	0.47	0.51	0.47	0.51	0.02	31,501	11	0.485	0.98	4,500	2,500	24,500										1
2024-01-30	T	VGZ	0.51	0.52	0.47	0.47	-0.04	21,121	44	0.46	0.98	9,774	500	500	2,000	1,000	1,000	4,500			847			1,000
2024-01-29	T	VGZ	0.49	0.51	0.49	0.51	0.025	16,587	26	0.49	0.98	9,080	1,000	1,000	1,000	500	500	3,500			7
2024-01-26	T	VGZ						13	2	0.46	0.98					12
2024-01-25	T	VGZ	0.48	0.51	0.47	0.51	0.025	18,197	32	0.46	0.98	9,192			2,500		2,500	3,500
2024-01-24	T	VGZ	0.49	0.49	0.485	0.485	-0.025	2,985	8	0.48	0.98	2,458			500	25					2
2024-01-23	T	VGZ	0.51	0.51	0.51	0.51	-0.03	3,341	9	0.49	0.53	581			500			2,000
2024-01-22	T	VGZ	0.53	0.54	0.51	0.53	0.01	7,850	10	0.49	0.98	1,500		6,000							335
2024-01-19	T	VGZ	0.52	0.52	0.51	0.51	-0.01	2,300	7	0.49	0.98	1,300	500		500