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	GSY	130.05	132.57	129.50	131.36	3.02	136,573	1,528	131.01	131.66	87,589	4,680	2,886	1,000	2,206	6,500	401			17,859		4,400	304
2026-02-05	T	GSY	128.91	129.675	127.10	128.34	-0.68	116,845	1,397	127.90	128.89	68,636	5,714	3,640	502	1,873	5,700	2,602			17,519		3,000	292
2026-02-04	T	GSY	126.12	129.67	125.55	129.02	2.54	169,085	1,907	128.48	129.17	94,985	12,340	12,355	2,600	2,491	8,101	2,393			16,359		7,300	652
2026-02-03	T	GSY	130.92	131.00	125.33	126.48	-3.37	168,407	2,028	126.00	127.39	103,491	3,742	5,421	414	2,638	12,300	38			19,510		5,500	652
2026-02-02	T	GSY	125.94	129.91	125.25	129.85	4.73	235,635	2,508	128.55	129.95	153,355	5,738	5,944	300	2,925	27,300	110			24,053		3,800	548
2026-01-30	T	GSY	124.70	126.80	121.82	125.12	-0.34	606,377	4,480	125.00	125.55	472,070	25,516	7,151	12,011	4,847	26,016	7,826			34,774		3,600	385
2026-01-29	T	GSY	127.74	128.69	124.90	125.46	-3.39	215,347	2,536	125.15	126.05	149,619	6,944	3,233	219	2,928	8,223	450			32,513		2,400	645
2026-01-28	T	GSY	128.78	129.28	127.12	128.85	0.59	130,532	1,558	128.45	129.10	66,761	4,870	4,252	1,707	2,689	6,600	1,042			25,875		3,000	457
2026-01-27	T	GSY	128.25	129.88	126.89	128.26	-0.06	113,050	1,463	127.67	128.56	59,217	5,795	2,106	600	2,415	9,900	600			15,327		3,700	83
2026-01-26	T	GSY	129.18	129.48	125.90	128.32	-0.84	174,439	2,186	128.00	128.40	88,226	11,925	8,486	4,000	3,291	12,300	1,047			22,590		3,500	358
2026-01-23	T	GSY	130.35	130.54	128.35	129.16	-0.44	118,849	1,498	129.00	129.51	68,426	3,187	4,725	812	2,195	5,400	243			16,021		4,200	314
2026-01-22	T	GSY	130.48	131.75	129.17	129.60	0.16	127,800	1,574	129.35	129.70	76,230	6,324	3,535	2,979	2,738	8,034	873			15,105		2,800	506
2026-01-21	T	GSY	127.74	129.82	126.80	129.44	2.06	142,064	1,672	128.95	129.44	77,965	4,991	7,144	1,387	2,795	7,495	75			23,460		5,300	681
2026-01-20	T	GSY	126.51	127.39	125.00	127.38	-1.65	245,965	2,972	127.30	127.51	144,918	6,740	6,275	2,010	3,847	24,200	3,472			31,490		5,300	637
2026-01-19	T	GSY	132.00	132.49	128.00	129.03	-5.26	261,864	3,228	128.82	129.10	164,601	8,449	11,933		4,512	13,500	520			33,656		5,900	933
2026-01-16	T	GSY	133.57	135.00	132.76	134.29	0.62	329,281	2,450	134.07	134.51	200,733	16,833	10,973	1,459	3,517	33,700	4,025			29,991		7,300	540
2026-01-15	T	GSY	133.36	134.24	132.665	133.67	1.21	120,859	1,360	133.50	133.88	60,110	3,649	1,417	1,527	1,965	12,484	3,018			23,772		3,100	1,083
2026-01-14	T	GSY	133.64	134.68	131.72	132.46	-1.96	167,541	2,215	132.15	132.81	91,287	5,010	3,364	1,433	2,108	16,700	4,880			23,816		4,500	701
2026-01-13	T	GSY	138.07	138.07	133.50	134.42	-2.92	217,941	2,781	134.23	134.50	128,454	9,718	4,779	2,000	2,986	16,400	1,398			29,148		6,700	596
2026-01-12	T	GSY	139.00	139.77	136.50	137.34	-1.38	174,287	2,160	137.30	138.04	104,407	5,447	5,491	1,102	2,900	8,600	952			27,585		4,400	342
2026-01-09	T	GSY	136.07	140.12	136.07	138.72	2.72	193,429	2,202	138.50	139.32	123,652	7,541	6,495	1,531	3,421	11,400	5,084			21,732		3,000	724
2026-01-08	T	GSY	133.80	136.31	132.81	136.00	2.08	126,923	1,457	135.50	136.40	72,695	3,357	4,381	804	2,718	8,400	641			21,637		2,800	541
2026-01-07	T	GSY	137.33	137.33	132.50	133.92	-2.95	179,175	2,014	133.50	134.37	104,730	6,644	7,554	5,911	2,528	14,500	1,656			17,964		4,000	474
2026-01-06	T	GSY	132.61	137.48	132.32	136.87	4.37	196,520	2,045	136.50	137.00	101,829	8,473	5,153	5,908	3,454	23,800	3,621			22,115		6,400	668
2026-01-05	T	GSY	131.72	134.35	131.37	132.50	1.04	266,415	2,082	132.00	132.57	127,502	7,753	6,276	3,100	3,539	64,610	1,016			26,892		6,800	357
2026-01-02	T	GSY	131.10	135.90	131.10	131.46	0.17	241,256	2,396	131.18	132.19	141,183	10,135	11,515	4,402	2,601	7,800	3,301			24,662		11,000	441
2025-12-31	T	GSY	130.29	132.01	130.29	131.29	0.89	75,968	965	131.00	131.71	41,188	870	2,412	2,516	1,522	4,400	500			9,771		2,300	116
2025-12-30	T	GSY	132.02	132.02	130.26	130.40	-0.87	109,773	1,197	130.29	130.50	62,457	3,314	4,011	2,000	2,110	3,800	915			14,701		2,900	570
2025-12-29	T	GSY	130.59	131.90	129.66	131.27	0.02	119,767	1,472	131.00	131.64	75,072	7,724	4,324	1,430	1,623	3,800	133			15,621		2,600	332
2025-12-24	T	GSY	129.44	131.69	129.40	131.25	0.76	55,759	718	131.00	131.60	33,292	3,366	2,111	802	1,622	4,200	306			5,990		1,200	130
2025-12-23	T	GSY	131.58	132.20	130.05	130.49	-1.35	124,258	1,416	130.38	130.61	76,468	3,021	4,024	2,200	1,337	2,900	1,475			19,148		3,600	583
2025-12-22	T	GSY	131.72	134.63	131.27	131.84	0.13	216,921	2,263	131.70	132.50	138,166	6,384	11,428	4,613	3,096	12,800	1,664			22,182		2,700	733
2025-12-19	T	GSY	127.50	131.87	127.50	131.71	4.75	441,021	2,685	131.50	131.88	327,989	15,030	11,852	1,717	3,189	21,300	1,015			32,422		6,800	845
2025-12-18	T	GSY	125.95	129.00	125.64	126.96	1.28	132,491	1,442	126.56	127.30	65,730	10,960	3,626	5,629	1,397	4,900	1,427			24,216		2,500	414
2025-12-17	T	GSY	127.69	129.96	125.51	125.68	-1.39	201,978	2,116	125.51	128.25	113,829	10,138	3,081	3,807	2,729	13,300	4,040			30,133		5,700	442
2025-12-16	T	GSY	123.75	127.365	123.69	127.07	3.46	166,445	1,750	127.00	127.85	89,014	7,293	1,565	2,504	2,902	11,600	2,441			29,384		3,600	691
2025-12-15	T	GSY	123.00	123.89	121.77	123.61	1.33	134,040	1,746	123.41	123.68	76,595	8,775	3,696	1,328	2,793	3,100	164			23,371		4,600	565
2025-12-12	T	GSY	124.32	125.00	121.72	122.28	-1.63	174,417	2,158	122.10	122.79	105,547	5,083	5,698	3,138	1,294	11,638	1,600			26,428		4,200	518
2025-12-11	T	GSY	125.50	125.50	122.77	123.91	-1.73	179,296	1,907	123.41	123.99	101,900	10,057	3,381	3,400	2,962	10,600	2,414			24,911		4,500	238
2025-12-10	T	GSY	123.99	125.91	122.59	125.64	1.58	168,570	1,974	125.14	125.75	100,141	7,348	3,853	4,782	2,556	8,600	995			23,222		3,800	364
2025-12-09	T	GSY	124.25	125.63	122.51	124.06	0.46	161,516	1,748	123.77	124.47	93,473	10,540	4,194	6,202	2,761	10,300	370			20,742		1,900	586
2025-12-08	T	GSY	123.06	124.48	120.99	123.60	0.32	265,776	2,485	123.39	123.74	159,521	8,655	4,752	4,400	3,208	26,648	1,865			29,002		4,300	440
2025-12-05	T	GSY	125.96	126.00	120.16	123.28	-1.89	527,886	5,734	123.00	123.67	312,045	21,196	15,080	12,283	6,171	32,629	8,874		4,000	70,690		8,500	1,446
2025-12-04	T	GSY	129.01	131.28	125.06	125.17	-3.85	399,917	3,854	125.02	125.80	256,046	10,845	16,389	5,400	6,396	25,300	3,130			39,831		7,300	517
2025-12-03	T	GSY	126.99	130.72	124.76	129.02	-0.06	265,243	2,958	128.85	129.35	167,805	10,839	3,744	1,800	3,387	15,300	2,859			31,846		5,500	715
2025-12-02	T	GSY	136.10	136.10	128.01	129.08	-8.10	446,219	4,532	128.88	130.40	253,195	25,824	16,333	2,002	6,094	23,700	14,850			61,811		7,900	787
2025-12-01	T	GSY	140.00	140.19	135.55	137.18	-2.82	292,746	3,012	136.72	137.91	162,007	23,608	10,841	3,700	4,849	15,377	800			40,333		7,200	487
2025-11-28	T	GSY	138.00	140.05	134.24	140.00	3.91	160,479	1,975	139.86	140.51	98,522	5,172	2,976	600	3,249	6,486	532			26,360		5,100	812
2025-11-27	T	GSY	132.75	136.54	132.75	136.09	3.88	117,147	1,598	136.00	136.32	60,236	5,024	2,522	1,400	2,043	5,100	15			25,095		3,500	1,213
2025-11-26	T	GSY	129.50	132.38	128.17	132.21	3.45	169,075	1,895	131.80	132.35	93,369	11,196	3,547	2,604	3,314	9,600	600			24,797		4,100	489
2025-11-25	T	GSY	126.76	130.82	126.57	128.76	2.33	224,133	2,453	128.50	129.10	130,378	12,145	6,268	1,504	4,350	11,400	200			34,033		6,600	641
2025-11-24	T	GSY	127.99	128.20	123.52	126.43	2.00	207,447	2,425	125.85	126.94	124,377	13,320	4,285	3,000	2,753	10,100	1,410			28,438		4,700	951
2025-11-21	T	GSY	118.01	124.43	117.95	124.43	6.63	243,958	2,477	123.05	124.87	161,772	8,605	3,775	3,202	3,452	12,800	713			30,433		6,900	663
2025-11-20	T	GSY	120.50	122.00	117.52	117.80	-1.89	244,365	2,721	117.71	118.73	174,811	9,350	4,975	815	2,747	12,100	490			20,506		4,800	521
2025-11-19	T	GSY	120.44	122.99	119.00	119.69	-1.30	127,871	1,839	119.33	120.10	65,010	6,319	6,095	4,503	2,373	5,600	750			23,413		3,900	536
2025-11-18	T	GSY	119.15	121.66	118.00	120.99	1.08	176,091	2,364	120.51	121.25	90,058	9,800	6,679	2,200	3,122	7,557	1,547			30,258		6,100	414
2025-11-17	T	GSY	122.88	124.09	119.05	119.91	-3.04	243,257	3,334	119.33	119.99	148,784	6,189	5,542	1,204	3,346	10,600	1,765			39,181		10,100	772
2025-11-14	T	GSY	123.08	123.39	120.75	122.95	-0.46	195,814	2,668	122.65	123.27	109,895	14,077	3,642	6,700	2,967	4,800	2,152			30,609		4,500	693
2025-11-13	T	GSY	127.80	127.80	122.50	123.41	-4.52	260,961	3,642	122.81	124.30	138,889	7,677	9,539	1,600	4,657	19,200	240			45,214		9,600	726
2025-11-12	T	GSY	130.00	131.30	127.78	127.93	0.24	232,767	2,577	127.80	129.00	132,767	10,071	8,681	1,400	3,398	12,584	1,626			34,660		8,500	893
2025-11-11	T	GSY	126.33	127.99	124.29	127.69	1.15	203,279	2,523	126.25	128.00	109,415	8,968	6,432	3,602	4,412	6,000	1,895			35,628		7,100	475
2025-11-10	T	GSY	132.35	133.17	125.12	126.54	-2.92	364,586	4,585	125.50	127.00	199,106	11,870	12,437	5,200	6,834	30,624	5,606			54,258		14,500	911
2025-11-07	T	GSY	135.18	135.44	127.60	129.46	-4.80	516,649	5,923	129.40	129.84	330,928	12,814	18,646	9,325	9,692	35,900	3,706			57,582		7,500	1,567