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	GMX	2.50	2.50	2.40	2.43	0.09	38,484	101	2.41	2.45	20,288	5,835				10,600	300			61		1,300
2026-02-05	T	GMX	2.42	2.48	2.31	2.34	-0.16	91,178	272	2.33	2.40	42,876	14,800	992			20,600	100			5,210		5,900
2026-02-04	T	GMX	2.58	2.58	2.45	2.50	-0.03	92,445	203	2.50	2.65	66,162	6,760	1,800			13,500	500			268		3,100	39
2026-02-03	T	GMX	2.40	2.56	2.40	2.53	0.15	80,063	327	2.49	2.65	40,686	4,650	1,723		900	14,400	1,500			2,403		10,000
2026-02-02	T	GMX	2.39	2.48	2.34	2.38	-0.02	126,973	322	2.38	2.39	64,179	18,554	1,531		1,525	27,300	800			1,079		11,700	5
2026-01-30	T	GMX	2.49	2.50	2.32	2.40	-0.15	154,048	361	2.40	2.52	83,365	4,677	6,260		900	35,550	7,300			2,231		13,600	24
2026-01-29	T	GMX	2.57	2.60	2.51	2.55	-0.01	78,473	308	2.53	2.55	55,897	10,054	359	1,200	1,200	4,245	1,800			875		2,400
2026-01-28	T	GMX	2.59	2.65	2.55	2.56	-0.02	130,152	258	2.55	2.56	75,228	11,000	800		450	18,800	9,300			1,273		13,000
2026-01-27	T	GMX	2.59	2.64	2.47	2.58	-0.01	118,484	321	2.57	2.67	64,365	17,573	5,648	700	1,100	23,200	1,500			977		3,100
2026-01-26	T	GMX	2.74	2.80	2.58	2.59	-0.11	324,719	962	2.58	2.62	175,273	41,426	6,100		31,931	29,855	5,907			5,890		25,700	67
2026-01-23	T	GMX	2.64	2.74	2.56	2.70	0.09	165,155	523	2.70	2.74	67,728	21,955	8,799	4,600	3,065	31,730	4,600			4,295		17,700
2026-01-22	T	GMX	2.53	2.73	2.43	2.61	0.16	248,575	431	2.61	2.64	170,686	23,560	2,900		1,282	29,000	2,200			2,210		15,700	10
2026-01-21	T	GMX	2.47	2.52	2.43	2.45	-0.01	135,531	287	2.45	2.50	80,127	11,260	1,300		1,343	24,900	300			480		15,100
2026-01-20	T	GMX	2.40	2.49	2.35	2.46	0.05	137,210	380	2.43	2.49	70,739	15,510	1,800	300	1,493	34,300	2,300			2,397		6,100
2026-01-19	T	GMX	2.45	2.45	2.35	2.41	-0.04	70,240	93	2.39	2.45	22,695	1,327	314		40,051	1,200	4,200			281		100	2
2026-01-16	T	GMX	2.46	2.49	2.35	2.45	-0.02	200,489	695	2.37	2.49	98,204	39,232	3,300	200	3,250	37,208	3,800			6,729		7,300	50
2026-01-15	T	GMX	2.46	2.52	2.37	2.47	0.01	330,914	564	2.43	2.47	194,596	45,206	7,286		6,250	50,200	6,600			1,269		18,000	120
2026-01-14	T	GMX	2.35	2.49	2.35	2.46	0.10	357,389	517	2.46	2.49	269,231	32,038	10,799		821	17,300	600			4,915		16,700
2026-01-13	T	GMX	2.20	2.43	2.20	2.36	0.18	418,485	868	2.35	2.41	226,002	64,214	9,764		1,984	62,065	14,000			4,950		32,800	17
2026-01-12	T	GMX	1.99	2.19	1.98	2.18	0.20	296,338	632	2.18	2.20	187,834	32,111	9,650		4,135	26,400	12,582			5,851		16,500	14
2026-01-09	T	GMX	1.99	1.99	1.93	1.98	0.05	128,367	277	1.97	1.99	67,460	20,540	800		1,300	21,716	700			1,043		14,500
2026-01-08	T	GMX	1.88	1.99	1.88	1.93	0.01	136,048	252	1.90	1.95	98,342	10,566	658			14,100	600			3,146		7,600	10
2026-01-07	T	GMX	1.88	1.92	1.84	1.92	0.05	118,563	219	1.89	1.92	83,933	8,621	1,060		601	5,500	5,500			1,660		11,400
2026-01-06	T	GMX	1.90	1.91	1.81	1.87	0.01	117,268	485	1.86	1.92	54,550	20,546	3,303	200	3,017	11,900	4,200			4,435		13,900	24
2026-01-05	T	GMX	1.71	1.99	1.71	1.86	0.15	219,032	780	1.85	1.91	115,750	19,375	5,000	1,600	1,895	33,000	9,231			13,988		14,700
2026-01-02	T	GMX	1.73	1.73	1.70	1.71	0.01	13,492	37	1.71	1.72	9,107	293			600	1,500				407		1,500
2025-12-31	T	GMX	1.71	1.74	1.70	1.70	-0.05	49,489	103	1.70	1.72	39,118	3,940	244		725	4,300	100			61		1,000
2025-12-30	T	GMX	1.72	1.76	1.72	1.75	0.03	56,746	141	1.73	1.77	22,443	19,400	500		200	7,200	4,300			3		2,700
2025-12-29	T	GMX	1.72	1.73	1.69	1.72		111,614	211	1.70	1.72	77,426	9,360	1,349			4,150	7,000			728		11,100	1
2025-12-24	T	GMX	1.73	1.74	1.71	1.72	-0.01	9,301	31	1.71	1.73	7,600	200	200		100	100				300		600
2025-12-23	T	GMX	1.82	1.82	1.70	1.73	-0.07	274,986	410	1.73	1.77	175,563	39,919	4,013	6,000	10,102	22,300	1,300			2,184		13,000
2025-12-22	T	GMX	1.78	1.80	1.74	1.80	0.04	72,901	213	1.77	1.82	26,195	26,151	347			10,900	6,000			405		2,900
2025-12-19	T	GMX	1.74	1.80	1.74	1.76		155,728	241	1.73	1.82	91,589	16,674	16,600	200		15,100	1,500			5,687		5,500
2025-12-18	T	GMX	1.77	1.77	1.73	1.76	-0.01	104,711	179	1.73	1.82	38,428	17,534	500			7,900	1,100			7,759		5,000
2025-12-17	T	GMX	1.76	1.82	1.75	1.77	0.01	141,985	160	1.74	1.79	90,798	40,500	1,900			4,400	200			656		3,200	50
2025-12-16	T	GMX	1.75	1.80	1.74	1.76	0.06	44,250	111	1.75	1.80	26,009	5,942	500			6,200	1,700			461		3,200
2025-12-15	T	GMX	1.75	1.79	1.70	1.70	-0.05	45,018	103	1.69	1.79	20,850	10,100	2,100			6,100	1,800			468		3,600
2025-12-12	T	GMX	1.82	1.82	1.70	1.74	-0.02	62,711	123	1.72	1.80	32,053	12,400	2,700			7,700	4,100			253		3,300
2025-12-11	T	GMX	1.79	1.79	1.73	1.76	-0.01	66,771	164	1.75	1.82	19,899	21,198	3,200			6,400	10,300			474		4,900	200
2025-12-10	T	GMX	1.79	1.79	1.74	1.77		46,951	74	1.76	1.82	12,627	5,600				27,800	400			424
2025-12-09	T	GMX	1.69	1.77	1.69	1.77	0.11	59,060	124	1.75	1.79	17,266	4,266	5,600		55	21,000	1,000			353		9,400	20
2025-12-08	T	GMX	1.70	1.70	1.65	1.66	-0.02	58,000	147	1.65	1.70	17,400	13,400	800	100		14,600	4,500			102		7,000
2025-12-05	T	GMX	1.69	1.70	1.66	1.68	-0.03	50,770	142	1.67	1.75	19,420	7,900	1,130	100		15,500	100			100		6,500	20
2025-12-04	T	GMX	1.77	1.77	1.65	1.71	-0.06	120,615	275	1.68	1.75	56,031	17,216	12,600	600		24,200	2,100			1,268		6,000
2025-12-03	T	GMX	1.80	1.81	1.72	1.77	-0.03	53,060	145	1.77	1.82	19,179	12,000	2,100	200		14,600	1,100			880		2,500
2025-12-02	T	GMX	1.82	1.82	1.75	1.80	0.03	63,115	113	1.78	1.80	33,978	12,702	2,200	200		9,100	1,600			435		2,800
2025-12-01	T	GMX	1.84	1.85	1.77	1.78	-0.06	27,845	85	1.77	1.82	18,660	1,650	200			2,100				2,535		1,400
2025-11-28	T	GMX	1.81	1.85	1.81	1.84	0.03	23,569	82	1.83	1.84	12,306	141	400		80	2,800	6,600			402		200
2025-11-27	T	GMX	1.82	1.82	1.78	1.81	-0.02	7,948	33	1.79	1.82	6,600	200					100			98		900
2025-11-26	T	GMX	1.82	1.84	1.80	1.83	0.02	46,983	164	1.81	1.85	28,710	2,600	900	200		4,300	4,000			1,179		4,200
2025-11-25	T	GMX	1.69	1.81	1.67	1.81	0.11	70,618	245	1.79	1.82	31,902	6,500	1,900	100		20,500	1,400			1,856		6,400
2025-11-24	T	GMX	1.70	1.70	1.64	1.70	0.01	119,722	404	1.67	1.78	59,692	9,200	7,100	800	648	25,800	3,600			282		12,500
2025-11-21	T	GMX	1.65	1.70	1.65	1.69	0.02	29,256	84	1.67	1.78	20,220	700		200		6,200	1,200			136		600
2025-11-20	T	GMX	1.68	1.72	1.67	1.67	-0.05	25,768	79	1.67	1.71	15,143	6,010		100		2,100	600			215		1,600
2025-11-19	T	GMX	1.72	1.72	1.68	1.72	0.03	42,011	102	1.70	1.78	27,702	1,150		200		4,600	5,300			359		2,700
2025-11-18	T	GMX	1.74	1.74	1.69	1.69	-0.03	20,953	41	1.69	1.72	12,050	600		200			5,400			203		2,500
2025-11-17	T	GMX	1.75	1.75	1.70	1.73	0.03	34,138	37	1.71	1.85	11,634	20,301	400							53		1,700
2025-11-14	T	GMX	1.74	1.74	1.70	1.70	-0.05	49,985	91	1.70	1.72	36,552	1,300	600	300		3,300	5,600			211		2,000
2025-11-13	T	GMX	1.79	1.79	1.72	1.75	-0.02	32,175	74	1.73	1.75	22,000	1,100	100	100		3,500	2,300			365		2,700	10
2025-11-12	T	GMX	1.73	1.79	1.73	1.77	0.04	29,613	90	1.76	1.79	12,600	1,397	1,500	1,200		6,800	2,800			316		2,900
2025-11-11	T	GMX	1.71	1.80	1.71	1.73	0.05	47,992	126	1.72	1.81	31,600	2,000	100		1,683	6,000	3,000			500		2,800
2025-11-10	T	GMX	1.68	1.74	1.68	1.68	0.02	22,700	85	1.67	1.72	14,365		400	1,100		3,500	1,700			335		1,100