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-CSE ATS	X-CXC	H-CX2	D-CXD	L-LiquidNet	M-MatchNOW	I-Instinet	Y-Lynx	S-CS2
2026-02-06	V	GG	3.60	3.64	3.33	3.38	0.03	251,264	626	3.33	3.45	109,693	26,912	13,650	27,700	6	29,400	26,600			8,022		7,400
2026-02-05	V	GG	3.57	3.58	3.30	3.31	-0.31	228,431	424	3.30	3.63	146,310	9,887	2,700	20,200	252	12,300	22,280			10,154		3,900
2026-02-04	V	GG	3.65	3.78	3.40	3.58	0.03	351,447	648	3.40	3.70	190,600	19,647	1,400	39,500		14,700	52,800			18,235		6,600
2026-02-03	V	GG	3.41	3.65	3.20	3.55	0.25	277,069	668	3.55	3.64	141,213	11,990	4,770	24,200	413	25,700	26,200			31,394		2,800
2026-02-02	V	GG	3.30	3.39	3.07	3.30	-0.14	504,361	1,063	3.30	3.35	302,960	35,579	3,273	60,000	2,000	19,000	47,200			21,371		10,300
2026-01-30	V	GG	3.70	3.89	3.11	3.44	-0.40	915,776	2,202	3.28	3.52	300,583	95,002	24,470	95,400	27,046	74,645	106,800			111,128		25,000	128
2026-01-29	V	GG	3.86	3.94	3.46	3.82	0.07	822,377	1,254	3.77	3.89	516,162	60,169	35,440	47,200	232	12,200	60,810			53,221		16,900
2026-01-28	V	GG	3.37	3.86	3.35	3.78	0.43	615,078	1,245	3.66	3.80	312,422	54,542	34,094	77,300	1,128	17,600	68,400			26,767		18,600	50
2026-01-27	V	GG	3.35	3.45	3.18	3.37	-0.01	215,518	511	3.35	3.45	105,309	26,265	8,340	22,200	165	7,465	19,900			17,652		5,500
2026-01-26	V	GG	3.29	3.47	3.25	3.40	0.22	388,548	860	3.30	3.40	153,013	18,814	17,840	41,500	210	10,000	34,650			82,202		13,700
2026-01-23	V	GG	3.32	3.36	3.15	3.17	-0.15	280,064	718	3.17	3.31	99,479	37,030	27,400	28,000	657	23,200	33,000			6,898		22,200
2026-01-22	V	GG	3.16	3.38	3.12	3.34	0.20	541,325	872	3.24	3.38	207,629	63,200	29,410	57,300	464	11,700	39,600			83,495		32,600
2026-01-21	V	GG	2.97	3.28	2.86	3.08	0.25	1,014,557	1,896	3.05	3.15	456,954	72,706	52,516	156,400	192	35,300	112,165			37,077		83,700	50
2026-01-20	V	GG	2.43	2.85	2.41	2.83	0.42	488,399	877	2.77	2.89	264,323	19,484	15,201	44,900	3,421	38,800	56,135			13,478		31,400
2026-01-19	V	GG	2.44	2.65	2.31	2.41	-0.04	219,416	483	2.35	2.60	82,803	34,715	2,044	28,000	80	18,200	34,400			7,273		11,000	69
2026-01-16	V	GG	2.60	2.65	2.31	2.45	-0.26	401,380	958	2.44	2.57	154,563	46,253	21,408	70,300	19	7,581	51,000			21,118		27,600
2026-01-15	V	GG	2.69	2.85	2.61	2.71	0.11	373,569	567	2.66	2.71	188,010	31,200	11,900	35,500	140	14,060	65,400			17,199		8,900
2026-01-14	V	GG	2.71	2.77	2.59	2.59	-0.06	120,132	191	2.50	2.67	59,342	11,110	1,600	9,800		16,700	11,100			3,035		6,900
2026-01-13	V	GG	2.85	2.85	2.62	2.65	-0.14	119,769	327	2.65	2.74	48,941	1,710	2,501	26,600	178	3,600	9,300			19,373		5,400
2026-01-12	V	GG	2.56	2.79	2.56	2.79	0.23	135,023	266	2.60	2.79	71,273	21,600	600	10,700		3,300	14,500			8,558		3,900
2026-01-09	V	GG	2.46	2.59	2.46	2.57	0.11	68,459	146	2.47	2.59	41,852	4,000	1,600	8,100	106	1,800	7,000			1,881		2,000
2026-01-08	V	GG	2.52	2.60	2.24	2.44	-0.06	172,113	511	2.44	2.54	73,416	7,994	7,060	24,300		9,100	22,800			17,592		7,800
2026-01-07	V	GG	2.55	2.56	2.435	2.53	-0.15	90,363	320	2.44	2.56	34,542	4,526	4,700	12,900		800	8,400			19,514		3,200
2026-01-06	V	GG	2.60	2.68	2.57	2.67	0.10	80,313	173	2.58	2.69	36,458	2,500	1,350	20,000	249	2,600	11,300			1,255		4,400
2026-01-05	V	GG	2.42	2.57	2.42	2.57	0.15	128,605	233	2.31	2.57	58,387	10,800	2,130	16,500	65	2,800	15,500			10,477		11,200
2026-01-02	V	GG	2.46	2.54	2.33	2.42	-0.06	84,338	184	2.35	2.50	50,579	2,800	2,200	9,700	300	2,800	7,700			3,686		4,200
2025-12-31	V	GG	2.60	2.60	2.40	2.48	-0.13	55,422	142	2.40	2.55	20,203	1,020	800	8,600	77	1,500	5,500			3,584		2,700
2025-12-30	V	GG	2.56	2.61	2.42	2.61	0.09	118,692	272	2.45	2.61	41,650	9,400	1,800	16,100	21	4,500	23,000			16,856		4,200
2025-12-29	V	GG	2.60	2.60	2.36	2.52	-0.09	219,623	467	2.48	2.56	64,137	33,229	26,000	32,700		12,850	32,200			7,420		8,100	50
2025-12-24	V	GG	2.56	2.61	2.41	2.61	0.05	80,303	101	2.55	2.61	53,462	3,650	900	5,400	30	200	7,800			5,807		2,200
2025-12-23	V	GG	2.31	2.72	2.31	2.60	0.24	206,959	396	2.45	2.61	113,392	23,610	8,952	20,200	74	8,600	16,000			8,354		5,900
2025-12-22	V	GG	2.43	2.46	2.32	2.39	-0.01	194,230	277	2.35	2.42	104,167	35,441	2,700	22,600	10	10,000	11,500			1,257		5,700
2025-12-19	V	GG	2.25	2.43	2.25	2.37	0.13	199,191	281	2.33	2.40	101,110	12,500	2,500	16,900		11,200	33,700			10,381		10,300
2025-12-18	V	GG	2.37	2.38	2.21	2.24	-0.14	137,272	311	2.22	2.29	76,422	9,800	2,200	13,000		3,100	20,400			7,549		3,100
2025-12-17	V	GG	2.15	2.38	2.15	2.38	0.24	167,039	297	2.01	2.38	85,321	18,300	3,700	24,300		9,000	18,200			3,711		4,000
2025-12-16	V	GG	2.15	2.25	2.09	2.12	-0.07	79,432	120	1.80	2.14	35,425	7,801		18,300		1,100	7,400			7,415		1,700
2025-12-15	V	GG	2.08	2.24	2.01	2.19	0.14	243,395	356	2.04	2.22	153,248	5,150	13,200	12,600		10,300	28,200			5,963		13,100
2025-12-12	V	GG	2.11	2.20	2.04	2.05	-0.06	175,639	246	2.05	2.11	85,066	13,300	3,900	28,400	25	9,500	21,700			9,481		3,600
2025-12-11	V	GG	1.96	2.13	1.96	2.11	0.14	193,767	311	2.06	2.11	112,479	7,100	7,750	18,400		1,400	28,700			7,131		10,500
2025-12-10	V	GG	1.98	2.03	1.93	2.00		35,602	43	1.97	2.03	27,446	180		3,600			3,400			918
2025-12-09	V	GG	1.92	2.03	1.89	1.97	0.07	64,346	114	1.97	2.00	31,873	1,300	3,100	7,600		200	14,400			2,373		3,300
2025-12-08	V	GG	2.00	2.00	1.86	1.95	-0.06	141,130	274	1.75	1.98	59,388	19,900	5,015	14,300		4,900	17,900			4,686		13,000
2025-12-05	V	GG	2.08	2.16	1.95	2.03	-0.05	128,949	197	2.00	2.03	75,527	23,200	2,100	8,100		2,500	8,400			2,659		6,100
2025-12-04	V	GG	2.03	2.12	2.00	2.06	-0.10	63,613	109	2.06	2.10	34,703	7,000	2,500	6,200		1,500	4,700			3,009		4,000
2025-12-03	V	GG	2.13	2.19	2.08	2.17	0.04	149,579	295	1.98	2.17	61,681	23,650	21,200	11,100	3	7,000	14,800			3,045		6,400
2025-12-02	V	GG	2.14	2.15	2.03	2.15	-0.03	158,397	136	2.05	2.16	106,192	14,200	3,428	6,900		13,900	8,500			1,876		3,300
2025-12-01	V	GG	2.10	2.18	2.06	2.18	0.09	244,102	342	1.89	2.22	98,604	84,050	1,800	17,900		10,500	20,900			4,261		5,400
2025-11-28	V	GG	1.87	2.14	1.87	2.08	0.24	189,530	318	2.07	2.15	93,880	9,530	25,185	20,000	61	5,700	22,550			3,413		7,800
2025-11-27	V	GG	1.94	1.94	1.81	1.84	0.02	301,272	198	1.75	1.92	219,969	21,780	4,600	14,500		4,600	12,600			245		2,000
2025-11-26	V	GG	1.83	1.89	1.81	1.82	0.01	303,811	384	1.81	1.90	55,043	47,500	50,300	42,700	201	8,200	22,800			60,303		4,500
2025-11-25	V	GG	1.79	1.83	1.74	1.81	0.02	66,132	152	1.75	1.90	31,904	9,200	2,200	7,700		3,300	7,600			3,828		400
2025-11-24	V	GG	1.69	1.80	1.69	1.80	0.10	109,949	191	1.65	1.83	68,000	11,800	1,500	5,100	80	13,570	4,600			649		4,400
2025-11-21	V	GG	1.64	1.71	1.62	1.69	0.04	205,081	224	1.65	1.80	159,361	5,015	1,800	13,800		1,800	13,600			4,204		5,400
2025-11-20	V	GG	1.73	1.83	1.52	1.77	0.01	212,668	275	1.64	1.80	136,478	10,000	5,725	17,300	1	16,400	21,400			2,059		3,200
2025-11-19	V	GG	1.72	1.84	1.70	1.74	0.02	179,280	197	1.74	1.80	132,677	10,600	5,200	8,500	152	1,600	4,600			12,350		3,200
2025-11-18	V	GG	1.80	1.81	1.70	1.70	-0.10	100,581	248	1.60	1.76	46,202	4,300	3,700	9,800	500	11,800	11,900			3,761		2,700
2025-11-17	V	GG	1.82	1.87	1.77	1.80	-0.02	61,567	113	1.79	1.85	37,395	8,500	1,000	7,200		2,000	3,500			1,480		100
2025-11-14	V	GG	1.83	2.02	1.72	1.82	-0.18	223,984	616	1.82	1.98	105,769	8,500	24,000	31,600		3,700	13,400			26,136		6,800
2025-11-13	V	GG	2.08	2.08	1.98	2.00	-0.11	101,878	150	1.90	2.07	63,837	9,241	3,900	9,800	50	2,600	5,700			4,649		1,800
2025-11-12	V	GG	1.98	2.14	1.88	2.11	0.18	118,155	401	2.00	2.13	72,852	9,465	1,800	15,400	400	6,300	3,200			6,919		200
2025-11-11	V	GG	2.02	2.02	1.88	1.97		55,987	137	1.86	2.03	23,093	3,550	7,250	7,100		1,400	8,100			2,972		2,000
2025-11-10	V	GG	1.78	2.05	1.78	1.97	0.19	301,886	529	1.95	1.99	143,341	30,550	24,232	44,900	853	7,200	33,800			6,018		9,600
2025-11-07	V	GG	1.75	1.84	1.75	1.78	0.02	69,828	143	1.74	1.87	31,438	6,300	5,000	9,700	700	4,200	8,800			989		2,500