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	GSI	1.93	1.93	1.66	1.68	0.03	277,482	379	1.68	1.72	158,016	37,400	19,800	10,500	2,700	14,700	19,800			2,465		9,200
2026-02-05	V	GSI	1.70	1.72	1.60	1.67	-0.03	207,982	542	1.62	1.74	80,159	32,500	10,300	20,500	8,504	9,400	17,900			2,728		24,800	200
2026-02-04	V	GSI	1.77	1.77	1.685	1.70	-0.03	286,362	493	1.70	1.74	154,159	23,310	16,800	18,400	3,300	10,300	24,200			15,545		18,000
2026-02-03	V	GSI	1.77	1.84	1.71	1.72	0.02	394,738	852	1.70	1.78	198,654	45,100	19,500	23,600	5,550	20,220	16,600			30,018		30,500	1,200
2026-02-02	V	GSI	1.75	1.77	1.70	1.70		322,457	430	1.70	1.92	198,482	51,700	10,600	9,700	1,900	7,400	16,900			11,525		9,800
2026-01-30	V	GSI	1.60	1.81	1.60	1.73	0.12	603,049	1,357	1.70	1.74	293,890	69,800	40,400	43,900	11,044	43,700	61,400			15,092		18,500
2026-01-29	V	GSI	1.63	1.64	1.58	1.61	-0.02	442,779	651	1.61	1.62	250,880	28,800	25,400	11,100	1,754	23,100	36,200			54,217		6,800
2026-01-28	V	GSI	1.67	1.67	1.60	1.63	-0.03	373,470	715	1.62	1.63	170,013	33,587	26,400	26,900	6,918	31,700	39,400			18,825		15,100
2026-01-27	V	GSI	1.69	1.70	1.63	1.65	-0.02	146,465	333	1.63	1.74	69,490	13,050	9,900	11,400	1,200	9,400	13,100			8,325		10,400
2026-01-26	V	GSI	1.70	1.71	1.63	1.67	-0.02	229,244	546	1.65	1.70	101,480	26,100	22,000	21,800	1,716	8,100	16,000			15,467		15,100
2026-01-23	V	GSI	1.75	1.77	1.60	1.69	-0.06	916,808	1,486	1.66	1.74	523,071	75,950	65,300	39,200	19,312	58,856	56,200			14,471		58,100	1,400
2026-01-22	V	GSI	1.64	1.78	1.64	1.75	0.09	435,824	736	1.71	1.76	255,066	43,802	21,400	27,600	3,496	15,400	34,260			4,885		21,300
2026-01-21	V	GSI	1.70	1.72	1.64	1.66	-0.03	413,154	780	1.64	1.70	201,255	31,989	25,200	22,100	7,240	51,500	31,904			4,562		36,200
2026-01-20	V	GSI	1.73	1.76	1.67	1.69	-0.02	349,797	718	1.69	1.81	140,283	44,138	26,688	30,100	7,371	23,700	40,300			18,449		17,900
2026-01-19	V	GSI	1.76	1.79	1.70	1.71	-0.08	223,550	456	1.70	1.75	125,023	13,200	2,900	17,900	5,610	11,000	20,100			10,866		16,400
2026-01-16	V	GSI	1.82	1.82	1.77	1.79	-0.01	207,291	432	1.78	1.81	97,407	9,379	10,100	9,400	5,004	14,279	17,400			4,621		27,000
2026-01-15	V	GSI	1.85	1.85	1.78	1.80	-0.03	414,055	826	1.78	1.81	244,732	58,000	22,890	15,100	4,348	29,100	19,400			3,858		13,900
2026-01-14	V	GSI	1.83	1.87	1.81	1.82	0.01	153,873	445	1.82	1.84	84,554	12,000	5,400	12,900	5,572	16,700	8,300			2,495		4,500
2026-01-13	V	GSI	1.90	1.90	1.81	1.81	-0.08	353,260	469	1.81	1.88	198,980	39,760	12,200	11,600	2,013	52,500	12,400			13,044		8,500
2026-01-12	V	GSI	1.92	1.93	1.82	1.89	-0.02	235,710	425	1.88	1.90	103,553	54,660	19,000	13,200	2,290	12,000	20,200			3,207		6,300
2026-01-09	V	GSI	1.92	1.99	1.90	1.91	0.06	303,456	581	1.91	1.99	166,666	32,216	14,900	24,700	4,552	21,895	25,700			3,070		9,700
2026-01-08	V	GSI	1.83	1.90	1.82	1.85	-0.02	234,586	489	1.85	1.90	116,988	29,900	8,700	15,900	2,625	20,000	15,700			4,169		18,700
2026-01-07	V	GSI	1.87	1.905	1.84	1.87	-0.03	217,340	540	1.86	1.99	120,194	16,657	11,900	11,700	6,356	17,700	14,575			3,784		12,200
2026-01-06	V	GSI	1.99	2.00	1.87	1.90	-0.05	510,632	627	1.87	1.98	350,692	27,800	7,800	18,600	2,761	41,900	30,657			11,517		16,200	1,200
2026-01-05	V	GSI	1.91	1.97	1.84	1.95	0.12	425,919	922	1.94	1.97	202,391	36,900	4,125	44,200	3,000	40,300	51,350			9,405		32,800
2026-01-02	V	GSI	1.87	1.88	1.75	1.83	-0.02	493,537	997	1.81	1.90	234,436	37,300	19,466	61,400	4,686	37,040	60,000			13,286		23,700	900
2025-12-31	V	GSI	1.77	1.86	1.69	1.83	0.04	654,140	1,174	1.79	1.86	353,526	92,710	21,400	47,000	9,326	39,100	58,597			2,392		28,700
2025-12-30	V	GSI	1.90	2.05	1.76	1.79	-0.13	1,515,357	2,239	1.75	1.79	872,005	120,412	69,100	118,300	15,212	132,300	118,300			9,436		55,900
2025-12-29	V	GSI	2.10	2.10	1.91	1.92	-0.15	575,392	1,312	1.92	1.98	227,921	65,350	19,700	47,300	8,952	51,800	76,535			21,235		30,100	900
2025-12-24	V	GSI	2.10	2.10	2.01	2.07	0.02	205,102	276	2.03	2.07	125,587	16,100	2,400	8,900	400	7,900	14,000			6,296		4,200
2025-12-23	V	GSI	2.11	2.155	2.05	2.05	-0.09	342,917	546	2.05	2.12	206,991	26,000	9,000	33,100	3,396	14,100	25,000			13,063		11,600
2025-12-22	V	GSI	2.12	2.15	2.09	2.14	0.04	306,016	518	2.10	2.15	185,156	14,300	17,700	25,400	2,538	28,400	17,700			4,566		7,800
2025-12-19	V	GSI	2.06	2.13	2.05	2.12	0.07	252,758	505	2.10	2.13	155,182	21,270	8,800	10,000	2,089	9,500	18,000			23,570		4,300
2025-12-18	V	GSI	2.07	2.15	2.04	2.05		170,134	444	2.03	2.06	87,974	14,760	6,000	11,700	2,000	10,900	16,300			9,065		8,300
2025-12-17	V	GSI	2.13	2.165	2.05	2.05	-0.08	239,881	573	2.05	2.15	131,468	17,632	10,900	13,300	8,062	8,812	23,600			13,412		12,400	100
2025-12-16	V	GSI	2.01	2.25	1.96	2.13	0.09	1,202,749	1,712	2.11	2.19	751,833	77,050	38,600	48,700	15,978	65,500	76,200			43,273		59,300	1,600
2025-12-15	V	GSI	2.06	2.09	2.02	2.04	-0.04	449,634	837	2.01	2.07	251,442	31,715	10,600	16,700	6,101	19,400	20,200			37,104		26,200
2025-12-12	V	GSI	2.05	2.16	2.03	2.09	0.04	490,072	701	2.08	2.14	261,009	34,653	15,100	18,900	6,163	66,100	33,300			23,240		17,000	100
2025-12-11	V	GSI	2.07	2.07	2.02	2.05	-0.02	247,020	497	2.04	2.05	181,741	15,288	8,400	2,500	3,098	3,600	9,000			11,604		10,800	528
2025-12-10	V	GSI	2.14	2.14	2.00	2.07	-0.02	419,567	928	2.04	2.07	205,454	55,400	25,700	20,700	7,359	33,700	33,200			19,661		18,100
2025-12-09	V	GSI	2.15	2.15	2.05	2.09	-0.05	564,599	1,352	2.06	2.13	282,308	63,700	49,900	30,900	8,800	32,500	43,700			14,531		29,800	1,600
2025-12-08	V	GSI	2.18	2.19	2.13	2.14	-0.01	145,671	421	2.13	2.15	86,545	15,900	3,600	8,000	1,975	5,200	10,000			10,857		3,500
2025-12-05	V	GSI	2.19	2.20	2.13	2.15	-0.02	235,046	379	2.12	2.24	149,853	13,800	13,083	6,500	3,900	7,300	22,300			13,631		3,100
2025-12-04	V	GSI	2.22	2.22	2.05	2.17	-0.01	582,609	1,112	2.12	2.20	302,450	64,000	42,225	42,100	7,007	46,500	50,160			10,571		10,000
2025-12-03	V	GSI	2.28	2.28	2.18	2.18	-0.04	264,745	635	2.17	2.22	149,458	13,100	16,000	12,600	5,650	14,200	25,300			9,333		15,700
2025-12-02	V	GSI	2.21	2.27	2.21	2.22	-0.03	148,631	281	2.21	2.22	105,339	4,440	13,200	4,300	1,900	4,600	9,287			2,772		1,300	1,000
2025-12-01	V	GSI	2.35	2.35	2.18	2.25	-0.08	402,441	718	2.23	2.25	234,143	36,950	13,700	25,400	4,250	17,400	32,200			19,121		16,100
2025-11-28	V	GSI	2.34	2.37	2.29	2.33	-0.01	128,120	286	2.29	2.33	91,383	11,500	5,300	4,600	2,260	3,500	6,200			618		2,600
2025-11-27	V	GSI	2.30	2.34	2.29	2.34		105,318	182	2.31	2.34	83,700	3,200	200	3,300	1,900	2,300	4,100			208		6,300
2025-11-26	V	GSI	2.35	2.37	2.30	2.34	0.01	221,177	516	2.30	2.34	107,786	22,422	13,600	12,100	7,570	12,400	15,200			15,688		13,700
2025-11-25	V	GSI	2.20	2.33	2.20	2.33	0.085	275,693	636	2.30	2.34	155,391	24,500	6,100	28,300	4,553	11,600	18,400			7,804		16,100
2025-11-24	V	GSI	2.16	2.27	2.12	2.24	0.09	318,935	579	2.23	2.25	156,200	17,100	23,900	21,600	3,767	24,700	39,000			5,757		25,900
2025-11-21	V	GSI	2.04	2.16	2.02	2.15	0.10	388,794	702	2.10	2.18	202,303	42,100	29,200	19,400	4,782	30,300	33,400			968		25,700
2025-11-20	V	GSI	2.20	2.29	2.04	2.06	-0.075	633,016	1,037	2.05	2.13	336,178	59,468	37,100	36,200	5,209	58,150	55,900			25,756		18,000
2025-11-19	V	GSI	2.15	2.24	2.13	2.135	0.005	320,219	525	2.13	2.21	159,270	29,700	43,000	12,200	3,885	23,200	14,500			3,209		30,600
2025-11-18	V	GSI	2.14	2.17	2.06	2.13	-0.01	246,347	486	2.12	2.15	140,040	16,950	21,000	11,200	1,609	19,400	14,000			5,985		14,600
2025-11-17	V	GSI	2.28	2.28	2.10	2.14	-0.09	893,154	1,590	2.11	2.23	364,918	107,585	42,400	30,000	9,831	67,600	72,200			78,774		17,400
2025-11-14	V	GSI	2.23	2.28	2.15	2.23	-0.03	747,772	1,154	2.22	2.28	498,040	52,500	30,850	23,500	8,100	45,400	32,300			33,741		15,800
2025-11-13	V	GSI	2.30	2.31	2.23	2.25	-0.06	432,692	800	2.22	2.29	273,992	20,500	30,300	23,100	2,124	22,000	20,400			20,660		17,200
2025-11-12	V	GSI	2.33	2.42	2.31	2.33	-0.01	907,400	1,764	2.30	2.38	542,840	50,400	68,535	37,500	13,491	47,200	37,600			44,066		48,200	2,000
2025-11-11	V	GSI	2.36	2.38	2.27	2.34	-0.01	262,810	623	2.30	2.35	151,692	19,910	13,350	14,800	3,961	16,800	21,900			15,054		4,500
2025-11-10	V	GSI	2.28	2.41	2.175	2.35	0.11	1,497,803	3,145	2.32	2.35	901,305	117,330	56,467	85,000	12,359	86,200	115,000			51,956		33,600	3,100
2025-11-07	V	GSI	2.12	2.32	2.05	2.24	0.14	1,758,077	3,135	2.18	2.25	1,018,650	185,010	57,900	98,900	13,900	94,700	132,092			58,842		37,800