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	GGD	3.07	3.17	3.06	3.14	0.14	3,045,545	7,438	3.14	3.16	1,119,713	769,765	120,454	95,000	96,664	495,805	76,612			95,541		119,100	12,387
2026-02-05	T	GGD	3.18	3.25	2.975	3.00	-0.30	5,761,594	10,652	2.97	3.00	3,502,530	521,943	127,918	185,200	167,469	704,816	156,950			121,746		145,000	25,860
2026-02-04	T	GGD	3.42	3.44	3.16	3.30	-0.04	3,710,232	9,247	3.29	3.33	1,857,076	494,067	206,579	164,500	140,774	473,850	117,300			89,807		87,900	8,691
2026-02-03	T	GGD	3.39	3.49	3.22	3.34	0.18	3,855,591	9,380	3.33	3.35	1,940,850	453,229	141,703	213,900	101,501	595,507	105,000			80,016		156,000	17,698
2026-02-02	T	GGD	3.15	3.28	3.08	3.16	-0.03	5,300,345	11,259	3.16	3.19	2,827,820	561,651	172,805	178,500	124,515	924,200	167,702			88,394		130,400	18,244
2026-01-30	T	GGD	3.34	3.49	3.16	3.19	-0.52	7,408,471	14,332	3.17	3.24	3,561,886	787,768	199,556	238,400	409,317	1,356,500	136,300			215,841		280,500	21,485
2026-01-29	T	GGD	3.85	3.88	3.55	3.71	-0.13	5,227,535	13,553	3.68	3.74	3,038,045	604,905	296,275	82,000	211,067	527,200	126,800			186,463		105,900	6,783
2026-01-28	T	GGD	3.91	3.92	3.75	3.84	-0.03	4,977,006	12,090	3.84	3.86	3,096,376	382,427	190,616	150,000	102,456	617,350	135,300			123,229		115,100	9,608
2026-01-27	T	GGD	3.72	3.88	3.595	3.87	0.11	6,369,185	13,860	3.83	3.90	3,521,132	556,697	233,993	243,000	125,482	876,599	143,860			341,987		105,100	14,901
2026-01-26	T	GGD	4.10	4.12	3.72	3.76	-0.17	8,469,953	19,952	3.73	3.78	4,285,541	926,029	331,502	287,600	242,580	1,259,284	380,005			183,324		357,600	43,243
2026-01-23	T	GGD	3.82	3.98	3.82	3.93	0.16	5,511,394	17,125	3.88	3.95	2,409,615	561,459	532,319	319,100	62,030	871,100	162,500			232,701		225,900	33,929
2026-01-22	T	GGD	3.46	3.80	3.46	3.77	0.29	4,492,077	12,241	3.73	3.80	1,775,176	506,153	235,246	365,000	123,875	816,855	213,400			188,890		105,400	12,193
2026-01-21	T	GGD	3.48	3.55	3.39	3.48	0.10	6,718,937	13,033	3.46	3.50	3,918,809	592,120	225,496	287,300	104,688	983,550	161,900			100,279		152,100	13,622
2026-01-20	T	GGD	3.44	3.465	3.295	3.38	0.07	5,254,292	9,676	3.35	3.40	3,051,509	473,239	236,873	180,400	140,065	590,050	111,400			118,077		224,300	39,354
2026-01-19	T	GGD	3.40	3.48	3.275	3.31	-0.01	6,393,547	8,922	3.28	3.31	3,402,087	909,870	234,487	227,900	181,227	675,300	111,500			183,400		248,300	66,707
2026-01-16	T	GGD	3.14	3.32	3.11	3.32	0.11	4,759,124	8,424	3.29	3.32	3,268,873	386,217	121,529	141,300	57,611	445,800	87,600			116,929		57,300	5,755
2026-01-15	T	GGD	3.18	3.25	3.12	3.21	-0.03	1,963,305	5,997	3.20	3.25	1,103,103	177,932	94,182	99,200	36,953	189,200	60,444			62,065		74,000	10,771
2026-01-14	T	GGD	3.28	3.30	3.165	3.24	0.01	4,576,282	10,962	3.22	3.25	2,328,333	466,337	142,289	212,400	87,854	695,323	148,500			187,844		152,400	18,756
2026-01-13	T	GGD	3.28	3.38	3.19	3.23	0.02	5,103,589	9,616	3.22	3.25	2,161,464	553,416	153,537	223,200	69,288	668,400	154,400			470,383		160,700	36,248
2026-01-12	T	GGD	3.13	3.27	3.12	3.21	0.16	3,770,946	10,317	3.20	3.22	1,783,639	447,591	207,231	189,100	67,166	509,533	147,500			178,899		115,600	13,434
2026-01-09	T	GGD	3.01	3.065	2.98	3.05	0.06	3,454,314	6,901	3.04	3.07	1,766,551	234,542	63,609	128,500	59,310	464,653	161,700			293,708		110,400	6,406
2026-01-08	T	GGD	2.97	3.02	2.93	2.99	-0.07	3,332,595	8,433	2.97	2.99	1,551,518	402,295	128,505	149,500	120,581	482,200	128,400			134,740		158,900	5,342
2026-01-07	T	GGD	3.00	3.06	2.91	3.06	-0.03	3,665,671	8,710	3.02	3.06	1,941,771	343,762	140,099	343,400	45,892	412,200	93,871			99,099		96,400	3,795
2026-01-06	T	GGD	3.00	3.14	2.97	3.09	0.12	5,963,753	10,878	3.06	3.10	2,740,826	777,800	178,270	220,700	210,699	967,200	178,900			276,655		236,800	7,941
2026-01-05	T	GGD	2.95	3.08	2.94	2.97	0.07	4,680,842	8,843	2.95	3.00	2,100,672	701,321	161,458	208,500	126,327	594,400	123,377			351,292		115,400	16,779
2026-01-02	T	GGD	2.99	3.01	2.825	2.90	-0.01	4,393,544	9,162	2.88	2.94	2,211,553	629,122	160,902	150,800	90,357	509,800	137,400			275,335		82,000	5,230
2025-12-31	T	GGD	2.99	3.08	2.90	2.91	-0.13	3,273,484	5,791	2.91	2.97	2,164,201	253,082	50,271	123,700	47,695	303,311	80,610			53,134		125,800	1,360
2025-12-30	T	GGD	2.92	3.08	2.90	3.04	0.20	6,301,305	8,747	3.03	3.05	2,638,324	530,704	238,424	185,800	79,965	504,600	142,700		380,400	655,073		131,000	13,302
2025-12-29	T	GGD	2.91	2.96	2.80	2.84	-0.11	5,369,847	11,617	2.83	2.86	2,524,537	641,995	189,580	214,200	169,141	734,531	192,100			209,033		185,200	9,493
2025-12-24	T	GGD	2.97	2.98	2.85	2.95		2,013,694	4,016	2.93	2.96	1,219,876	203,853	72,811	51,900	36,494	222,700	63,434			50,860		37,600	6,773
2025-12-23	T	GGD	3.02	3.02	2.90	2.95	-0.01	2,937,584	6,885	2.91	2.98	1,719,203	231,482	89,047	116,500	51,902	347,863	113,700			130,315		80,800	2,058
2025-12-22	T	GGD	2.96	3.03	2.90	2.96	0.17	6,212,842	11,151	2.92	2.98	3,510,578	503,902	215,238	149,600	67,327	563,600	191,222			401,238		174,100	17,951
2025-12-19	T	GGD	2.86	2.995	2.66	2.79	-0.04	17,769,726	35,074	2.77	2.79	12,463,746	860,479	312,716	426,600	297,754	1,994,200	421,800		66,400	363,302		112,200	14,143
2025-12-18	T	GGD	2.91	2.98	2.83	2.83	-0.12	3,041,443	7,444	2.83	2.87	1,901,757	308,677	78,142	124,100	45,464	250,138	85,000			122,666		74,000	6,014
2025-12-17	T	GGD	3.01	3.04	2.91	2.95		6,677,982	10,827	2.91	2.97	2,752,393	592,736	167,728	135,000	115,616	1,978,042	135,600			395,375		192,700	35,582
2025-12-16	T	GGD	2.93	2.98	2.88	2.95	0.01	5,078,740	12,584	2.85	3.00	1,606,789	734,555	183,679	267,800	177,536	1,324,200	157,800			354,766		47,800	7,305
2025-12-15	T	GGD	2.98	3.00	2.86	2.94	0.05	4,665,909	11,427	2.91	2.98	2,113,129	550,621	175,391	111,500	139,066	593,670	136,300			524,307		121,900	6,226
2025-12-12	T	GGD	3.09	3.09	2.87	2.89	-0.08	4,827,691	11,163	2.88	2.90	2,461,719	606,359	192,307	125,500	163,862	546,000	105,175			239,720		158,300	5,799
2025-12-11	T	GGD	2.80	3.04	2.78	2.97	0.20	7,902,132	17,703	2.95	2.99	3,786,220	979,862	407,512	478,800	282,537	858,600	261,600			297,244		228,900	24,815
2025-12-10	T	GGD	2.72	2.80	2.665	2.77	0.01	4,171,077	10,365	2.77	2.78	1,672,247	638,099	179,259	114,700	203,167	731,600	142,679			165,173		96,600	9,854
2025-12-09	T	GGD	2.64	2.79	2.64	2.76	0.15	4,277,331	11,150	2.74	2.77	1,817,684	545,030	258,381	308,200	130,247	537,000	179,600			182,998		183,000	44,904
2025-12-08	T	GGD	2.67	2.69	2.60	2.61	-0.05	1,811,160	5,600	2.59	2.64	887,158	158,014	96,715	50,600	66,153	199,000	62,600			145,455		90,300	6,505
2025-12-05	T	GGD	2.65	2.77	2.62	2.66	0.02	3,951,943	9,297	2.62	2.69	2,136,985	459,391	156,582	87,300	136,065	438,775	117,200			182,676		163,400	5,018
2025-12-04	T	GGD	2.60	2.64	2.55	2.64	-0.01	2,332,849	4,400	2.60	2.66	1,104,088	352,604	131,622	91,600	53,995	261,900	53,100			68,091		148,500	6,067
2025-12-03	T	GGD	2.71	2.73	2.61	2.65	-0.04	3,355,227	6,979	2.64	2.66	1,314,492	587,965	175,419	504,300	86,822	402,500	104,000			66,286		58,600	4,325
2025-12-02	T	GGD	2.65	2.70	2.54	2.69	0.01	5,366,090	11,510	2.67	2.71	2,886,658	687,064	180,194	216,000	136,604	541,600	133,200			211,923		140,200	6,342
2025-12-01	T	GGD	2.75	2.75	2.62	2.68	0.07	8,525,185	15,138	2.64	2.69	2,978,099	1,082,023	449,379	717,600	281,042	1,801,500	297,800		66,000	316,132		188,200	29,033
2025-11-28	T	GGD	2.54	2.65	2.50	2.61	0.19	7,201,632	10,211	2.58	2.63	3,411,279	1,090,125	305,632	362,000	241,846	1,009,500	199,251			147,867		213,300	20,088
2025-11-27	T	GGD	2.39	2.45	2.37	2.42	0.01	2,072,033	3,318	2.42	2.44	748,007	396,516	52,200	113,800	113,364	341,000	58,900			49,594		114,300	10,800
2025-11-26	T	GGD	2.41	2.47	2.36	2.41	0.04	6,251,573	6,474	2.39	2.43	3,695,871	508,830	190,906	268,100	130,344	546,105	361,000			189,718		206,400	23,496
2025-11-25	T	GGD	2.39	2.40	2.30	2.37	-0.01	4,340,749	10,301	2.35	2.40	1,897,151	755,891	139,819	148,300	110,114	659,895	182,922			183,182		161,100	7,545
2025-11-24	T	GGD	2.30	2.38	2.24	2.38	0.12	3,549,964	9,371	2.34	2.38	1,150,623	628,848	283,469	240,500	169,929	590,021	119,000			116,694		81,700	7,668
2025-11-21	T	GGD	2.27	2.29	2.21	2.26		3,539,990	11,007	2.23	2.30	1,419,964	613,795	134,354	284,800	96,638	454,200	160,100			139,055		82,000	10,734
2025-11-20	T	GGD	2.56	2.65	2.26	2.26	-0.21	4,738,110	9,850	2.25	2.31	2,481,493	590,201	205,003	272,500	116,139	466,400	190,600			122,554		88,000	11,126
2025-11-19	T	GGD	2.53	2.56	2.44	2.47	0.01	2,931,747	7,882	2.45	2.50	1,206,520	555,371	159,046	276,900	58,936	299,150	109,200			95,792		53,500	2,999
2025-11-18	T	GGD	2.42	2.48	2.40	2.46	0.05	4,100,469	9,979	2.44	2.47	1,862,215	540,120	201,278	290,300	70,820	383,100	146,200			346,148		86,300	110
2025-11-17	T	GGD	2.45	2.48	2.385	2.41	-0.08	4,969,138	11,517	2.40	2.45	1,568,920	1,355,295	169,821	579,600	169,563	619,500	224,100			106,862		89,900	12,333
2025-11-14	T	GGD	2.40	2.525	2.37	2.49		4,221,709	10,995	2.46	2.53	2,133,126	576,784	221,384	252,800	134,215	497,915	102,100			133,935		81,200	14,356
2025-11-13	T	GGD	2.65	2.65	2.49	2.49	-0.13	5,570,352	11,752	2.48	2.55	2,654,426	631,770	220,199	625,900	189,268	662,100	167,200			146,071		158,700	4,738
2025-11-12	T	GGD	2.57	2.63	2.52	2.62	-0.19	13,714,517	17,712	2.59	2.64	6,722,304	1,363,880	570,711	885,500	301,921	1,389,255	641,369			671,307		345,600	68,835
2025-11-11	T	GGD	2.91	2.94	2.78	2.81	-0.05	3,336,763	8,034	2.78	2.85	1,160,588	578,705	250,800	204,500	203,131	516,900	153,200			77,202		100,500	10,922
2025-11-10	T	GGD	2.67	2.96	2.67	2.86	0.49	8,999,917	15,154	2.85	2.88	3,373,563	1,206,412	597,203	514,600	133,129	1,153,800	412,000			581,337		354,700	19,037