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	GGA	1.50	1.63	1.48	1.56	0.04	619,785	854	1.56	1.59	319,958	27,979	3,000	44,300	815	44,307	160,100			9,521		8,700
2026-02-05	V	GGA	1.52	1.54	1.46	1.53	-0.04	671,855	1,129	1.52	1.60	322,346	32,900	4,100	43,100	800	86,500	140,857			20,646		13,300
2026-02-04	V	GGA	1.63	1.68	1.54	1.57	-0.06	488,368	864	1.56	1.60	282,205	18,300	4,600	27,700		34,200	102,900			6,273		9,400
2026-02-03	V	GGA	1.65	1.68	1.58	1.63		573,050	995	1.63	1.68	335,102	13,200	3,000	44,000		25,500	130,800			11,540		7,000
2026-02-02	V	GGA	1.53	1.68	1.46	1.63	0.04	640,082	1,237	1.63	1.68	324,028	18,200	3,700	45,000	2,446	46,000	182,762			8,561		8,000
2026-01-30	V	GGA	1.55	1.70	1.49	1.61	-0.06	845,869	1,613	1.58	1.67	399,616	42,507	9,300	93,200	562	85,900	176,300			24,211		9,800	2,000
2026-01-29	V	GGA	1.81	1.87	1.66	1.67	-0.16	1,100,934	2,377	1.65	1.67	750,074	45,885	27,000	59,400	2,491	14,600	147,184			30,122		21,500
2026-01-28	V	GGA	1.95	2.00	1.78	1.84	-0.11	1,042,954	1,477	1.75	1.84	583,659	49,300	11,347	78,900	715	98,900	181,710			15,744		20,200
2026-01-27	V	GGA	2.00	2.05	1.88	1.95	-0.12	1,065,477	1,114	1.93	1.95	692,856	25,293	8,400	84,800	601	28,200	207,500			5,058		7,500
2026-01-26	V	GGA	2.09	2.12	1.86	2.07	-0.06	1,632,684	2,106	1.85	2.08	1,120,484	59,722	3,000	89,000	6,533	51,600	288,064			9,834		2,800
2026-01-23	V	GGA	1.84	2.16	1.75	2.13	0.28	1,342,248	1,471	2.08	2.13	893,947	15,323	7,600	54,300	7,419	53,500	233,600			22,139		48,400
2026-01-22	V	GGA	1.83	1.93	1.78	1.85	0.02	563,156	671	1.78	1.85	301,757	8,000		26,700	2,100	20,600	124,601			49,171		3,300
2026-01-21	V	GGA	1.80	1.88	1.78	1.83	-0.01	396,395	438	1.80	1.83	203,062	10,503	800	48,400	1,485	13,800	107,000			5,749		3,100	17
2026-01-20	V	GGA	1.78	2.00	1.74	1.87	0.11	727,823	602	1.81	1.87	557,772	4,903	600	26,100	910	28,900	93,026			2,561		12,500
2026-01-19	V	GGA	1.80	1.82	1.735	1.76	-0.02	112,730	162	1.76	1.78	69,672	900		8,200	20	2,600	29,600			601		900
2026-01-16	V	GGA	1.82	1.87	1.70	1.78	-0.04	991,510	1,480	1.78	1.80	690,036	31,500	1,000	32,800	7,262	54,405	127,900			32,894		8,600
2026-01-15	V	GGA	1.59	1.91	1.54	1.82	0.22	837,667	1,147	1.82	2.22	511,721	26,500	800	56,100	10,950	25,000	164,600			26,487		8,200
2026-01-14	V	GGA	1.60	1.64	1.53	1.60	-0.05	698,352	1,059	1.59	1.60	329,523	24,000	1,600	25,400	5,779	46,900	224,344			19,564		15,900
2026-01-13	V	GGA	1.70	1.70	1.58	1.65	-0.05	529,364	1,101	1.65	1.67	339,718	18,100	2,500	30,400	4,092	17,100	91,000			12,422		10,200	200
2026-01-12	V	GGA	1.53	1.72	1.50	1.70	0.15	694,906	920	1.66	1.72	477,479	26,600	8,600	23,500	3,462	23,990	110,571			14,203		4,000
2026-01-09	V	GGA	1.60	1.60	1.49	1.55	-0.05	437,252	634	1.55	1.57	274,546	6,750	1,300	21,100	4,736	16,500	94,911			14,192		300	100
2026-01-08	V	GGA	1.59	1.62	1.55	1.60	-0.02	430,331	639	1.58	1.60	263,185	24,500	500	14,000	2,310	9,200	83,400			30,762		2,300
2026-01-07	V	GGA	1.55	1.68	1.55	1.64		705,333	941	1.61	1.66	471,154	20,400	1,400	25,000	1,020	17,100	123,100			23,103		18,500	100
2026-01-06	V	GGA	1.53	1.70	1.52	1.64	0.07	862,165	1,041	1.62	1.64	585,432	41,805	5,000	28,200	8,453	32,300	109,303			25,826		22,300
2026-01-05	V	GGA	1.53	1.57	1.48	1.56	0.05	1,154,465	1,057	1.54	1.58	776,282	36,300	9,200	15,500	5,603	64,700	174,700			45,463		22,300
2026-01-02	V	GGA	1.55	1.55	1.46	1.54	-0.02	744,793	790	1.51	1.54	481,897	24,100		35,400	2,307	16,900	128,500			20,419		32,800
2025-12-31	V	GGA	1.49	1.56	1.45	1.56	0.06	480,751	679	1.55	1.56	316,065	19,500	6,700	3,000	1,703	13,400	83,600			15,529		18,300
2025-12-30	V	GGA	1.53	1.55	1.44	1.50	-0.02	684,114	608	1.50	1.52	412,176	21,200	3,000	36,300	607	7,300	172,600			10,746		19,000
2025-12-29	V	GGA	1.49	1.53	1.44	1.52	-0.02	705,808	855	1.50	1.53	357,061	43,200	16,700	60,600	1,003	12,200	164,400			16,200		29,500
2025-12-24	V	GGA	1.48	1.54	1.41	1.54	0.04	312,996	393	1.53	1.55	194,630	6,800	200	7,100	1	17,800	65,100			10,300		10,000
2025-12-23	V	GGA	1.40	1.50	1.34	1.50	0.10	727,872	864	1.49	1.53	394,733	36,905	4,700	59,600	248	18,248	175,300			11,340		26,100
2025-12-22	V	GGA	1.46	1.48	1.36	1.40	-0.04	656,829	994	1.38	1.41	414,567	26,110	8,400	50,700	700	27,200	97,600			6,289		22,900	800
2025-12-19	V	GGA	1.26	1.44	1.25	1.44	0.11	360,359	265	1.38	1.44	242,746	16,000	1,400	28,300	119	3,800	46,500			754		19,900
2025-12-18	V	GGA	1.25	1.35	1.21	1.33	0.09	568,910	548	1.33	1.35	403,837	29,350	900	14,600	836	16,800	85,800			3,819		10,700
2025-12-17	V	GGA	1.19	1.30	1.16	1.25	0.10	744,045	658	1.24	1.27	484,661	27,600	17,500	64,700	1,815	17,000	116,200			4,975		5,300	200
2025-12-16	V	GGA	1.12	1.16	1.08	1.15		591,414	389	1.14	1.16	350,289	49,800	1,800	25,300	1,050	21,700	128,245			1,448		9,900	700
2025-12-15	V	GGA	1.13	1.16	1.04	1.16	0.04	871,530	534	1.15	1.16	487,830	59,400	10,900	43,900	2,380	32,200	210,400			5,781		11,900
2025-12-12	V	GGA	1.11	1.15	1.08	1.14	0.02	672,117	441	1.12	1.15	382,839	36,600	10,800	24,100	800	27,500	166,700			10,262		11,300
2025-12-11	V	GGA	1.10	1.12	1.08	1.12	0.02	368,646	202	1.10	1.12	194,241	28,200	4,200	9,800	250	16,600	96,400			10,898		6,500
2025-12-10	V	GGA	1.10	1.19	1.08	1.10	-0.02	819,787	347	1.09	1.10	380,252	145,000	3,900	30,200	389	42,300	204,624			3,225		7,600
2025-12-09	V	GGA	1.08	1.14	1.05	1.14	0.08	406,438	309	1.10	1.16	168,233	46,700		59,400	524	15,900	109,700			739		4,200	600
2025-12-08	V	GGA	1.15	1.16	1.05	1.06	-0.10	871,328	562	1.06	1.07	363,108	60,200	2,600	117,100	1,450	34,000	262,526			2,801		25,500
2025-12-05	V	GGA	1.11	1.22	1.08	1.17	0.07	508,866	416	1.15	1.23	272,401	24,800	1,800	40,900	1,400	13,600	147,600			2,090		2,700
2025-12-04	V	GGA	1.18	1.19	1.09	1.12	-0.06	291,080	351	1.10	1.17	123,898	18,600	7,900	20,600	1,520	7,600	99,000			1,323		9,100
2025-12-03	V	GGA	1.14	1.20	1.13	1.20	0.05	216,120	137	1.18	1.20	131,935	26,600	4,600	4,200	60	15,600	25,100			1,425		6,200	200
2025-12-02	V	GGA	1.18	1.18	1.09	1.16	-0.03	448,326	388	1.15	1.16	211,311	67,200	4,200	36,800	388	27,100	85,812			1,353		12,800
2025-12-01	V	GGA	1.12	1.21	1.09	1.21	0.05	282,843	277	1.19	1.22	176,947	24,400	4,700	23,000	503	9,000	36,500			3,266		3,100
2025-11-28	V	GGA	1.13	1.17	1.10	1.15	0.03	250,998	151	1.15	1.18	176,711	5,200		20,000	217	6,900	20,600			1,029		19,600
2025-11-27	V	GGA	1.08	1.13	1.08	1.12	0.06	92,278	76	1.11	1.14	56,450	10,000		2,800	80	3,400	7,500			1		11,700
2025-11-26	V	GGA	1.12	1.17	1.05	1.09	-0.02	496,952	513	1.07	1.11	344,396	21,126	5,852	35,300	385	9,600	38,700			15,837		24,400
2025-11-25	V	GGA	1.08	1.15	1.06	1.14	0.06	345,695	523	1.11	1.20	203,574	31,000	6,400	28,100	400	13,200	49,600			3,821		8,200
2025-11-24	V	GGA	1.11	1.13	1.08	1.08	-0.02	321,504	196	1.08	1.12	203,503	23,300	1,600	33,800	282	900	36,700			1,394		19,100
2025-11-21	V	GGA	1.15	1.15	1.08	1.10	-0.05	110,342	101	1.08	1.10	59,238	1,200	300	19,700	219	300	25,500			3,585		200
2025-11-20	V	GGA	1.17	1.19	1.08	1.15		280,220	217	1.15	1.19	198,575	6,200	300	17,800	260	18,700	31,900			1,170		4,200
2025-11-19	V	GGA	1.17	1.18	1.10	1.15	-0.01	340,908	242	1.15	1.22	207,274	13,000	1,200	56,400	320	4,400	47,400			1,005		9,700
2025-11-18	V	GGA	1.26	1.26	1.16	1.19	-0.08	511,292	443	1.16	1.22	377,862	7,200	5,700	39,800	658	5,000	55,541			3,399		15,100	100
2025-11-17	V	GGA	1.30	1.33	1.25	1.28	-0.01	359,757	262	1.26	1.28	211,535	12,600	600	51,100	315	9,900	62,200			1,708		9,200	100
2025-11-14	V	GGA	1.26	1.32	1.21	1.31	0.04	235,755	141	1.28	1.34	153,964	4,000	1,300	27,300		800	41,600			91		6,700
2025-11-13	V	GGA	1.28	1.32	1.23	1.30	-0.01	348,348	375	1.28	1.34	207,013	24,101	9,600	34,300	1,710	7,300	46,400			1,576		15,800	400
2025-11-12	V	GGA	1.22	1.34	1.20	1.31	0.09	246,116	215	1.25	1.31	181,938	4,700	400	10,500	623	3,100	35,500			57		9,100
2025-11-11	V	GGA	1.21	1.25	1.20	1.23	-0.02	160,000	142	1.22	1.24	112,238	1,815		5,500	510	1,900	37,900			113
2025-11-10	V	GGA	1.28	1.28	1.21	1.25	-0.05	384,410	377	1.23	1.26	300,036	6,200	100	15,000	777	6,600	44,600			4,966		2,300