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	GZD	0.035	0.035	0.035	0.035	0.005	21,019	6	0.03	0.035	9,010			11,000						539
2026-02-05	V	GZD	0.035	0.035	0.03	0.035		275,268	17	0.03	0.035	54,000	74,000		67,000			79,000			1,268
2026-02-04	V	GZD	0.035	0.035	0.035	0.035		196,645	22	0.03	0.035	158,086			28,000			8,000			1,593
2026-02-03	V	GZD	0.035	0.035	0.03	0.03		89,411	9	0.03	0.035	34,325			5,000			50,000			86
2026-02-02	V	GZD	0.03	0.035	0.03	0.03		327,058	27	0.03	0.035	118,659	4,000	78,000	122,000			3,000			1,399
2026-01-30	V	GZD	0.035	0.035	0.03	0.03	-0.005	253,281	21	0.03	0.035	169,473			82,000						1,808
2026-01-29	V	GZD	0.03	0.035	0.03	0.035	0.005	1,038,253	53	0.03	0.035	840,054		148,000	2,000		1,000				1,165			45,000
2026-01-28	V	GZD	0.03	0.03	0.03	0.03	0.005	154,256	23	0.025	0.03	46,500		51,000	1,000	700		54,000			1,056
2026-01-27	V	GZD	0.03	0.03	0.025	0.025	-0.005	754,200	15	0.025	0.03	222,000		240,000	49,000	200	1,000	242,000
2026-01-26	V	GZD	0.03	0.03	0.025	0.03		352,331	24	0.025	0.03	288,834	2,000		1,000			59,000			1,497
2026-01-23	V	GZD	0.03	0.03	0.03	0.03		107,249	19	0.025	0.03	83,900			12,000	349		11,000
2026-01-22	V	GZD	0.03	0.03	0.025	0.03	0.005	264,579	36	0.025	0.03	94,000		99,000	41,000						289		21,000	9,000
2026-01-21	V	GZD	0.025	0.025	0.025	0.025	-0.005	15,000	3	0.025	0.03	9,000			5,000			1,000
2026-01-20	V	GZD	0.03	0.03	0.03	0.03		12,853	11	0.025	0.03	6,001			5,000	630					1,222
2026-01-19	V	GZD	0.025	0.03	0.025	0.03	0.005	287,392	34	0.025	0.03	207,037		20,000	23,000		5,000	16,000			1,355		15,000
2026-01-16	V	GZD	0.03	0.03	0.025	0.025	-0.005	49,158	14	0.025	0.03	17,113			31,000						1,045
2026-01-15	V	GZD	0.03	0.03	0.025	0.03		163,155	17	0.025	0.03	157,816	2,000				2,000				673
2026-01-14	V	GZD	0.025	0.03	0.025	0.03	0.005	43,003	16	0.025	0.03	22,836			1,000			18,000			667
2026-01-13	V	GZD	0.03	0.03	0.025	0.025		15,921	11	0.025	0.03	15,200									719
2026-01-12	V	GZD	0.03	0.03	0.025	0.025		53,780	17	0.025	0.03	22,580	1,334	20,000	7,000						1,866		1,000
2026-01-09	V	GZD	0.025	0.025	0.025	0.025		13,080	5	0.025	0.03	9,100	1,980		2,000
2026-01-08	V	GZD	0.03	0.03	0.025	0.025		151,415	12	0.025	0.03	350		14,000	31,000			29,000			65			77,000
2026-01-07	V	GZD	0.03	0.03	0.025	0.03	0.005	132,184	13	0.025	0.03	55,000		50,000	3,000						184			24,000
2026-01-06	V	GZD	0.025	0.03	0.025	0.03	0.005	29,157	8	0.025	0.03	7,707		1,000				20,000			450
2026-01-05	V	GZD	0.025	0.03	0.025	0.03		104,550	17	0.025	0.03	54,050			18,000			20,000			500		12,000
2026-01-02	V	GZD	0.03	0.03	0.03	0.03	0.005	35,001	7	0.025	0.03	30,000		3,000				1,000			1,001
2025-12-31	V	GZD	0.025	0.03	0.025	0.025	-0.005	135,397	8	0.025	0.03	112,030			23,000						367
2025-12-30	V	GZD	0.025	0.03	0.025	0.03	0.005	52,000	5	0.025	0.03	32,000	10,000		9,000			1,000
2025-12-29	V	GZD	0.03	0.03	0.025	0.025	-0.005	97,820	12	0.025	0.03	93,252		4,000							568
2025-12-24	V	GZD	0.03	0.03	0.03	0.03		19,683	7	0.025	0.03	18,650
2025-12-23	V	GZD	0.03	0.03	0.02	0.03	0.005	61,985	18	0.025	0.03	51,450	4,000				4,000	2,000			535
2025-12-22	V	GZD	0.025	0.03	0.025	0.03	0.005	53,400	4	0.025	0.03	43,400			10,000
2025-12-19	V	GZD	0.025	0.025	0.025	0.025		85,500	5	0.025	0.03	85,000
2025-12-18	V	GZD	0.025	0.025	0.025	0.025		81,510	6	0.025	0.03	79,960									650
2025-12-17	V	GZD	0.025	0.025	0.02	0.025		138,310	8	0.02	0.025	135,261			3,000						49
2025-12-16	V	GZD	0.025	0.025	0.025	0.025		33,000	2	0.025	0.03	18,000						15,000
2025-12-15	V	GZD	0.03	0.03	0.03	0.03	0.005	10,009	2	0.025	0.03				10,000
2025-12-12	V	GZD	0.03	0.03	0.025	0.03	0.005	112,726	12	0.025	0.03	7	100	20,000	78,000	10,000		4,000			619
2025-12-11	V	GZD	0.025	0.03	0.025	0.025		41,154	14	0.02	0.03	37,070	2,000		1,000						1,084
2025-12-10	V	GZD	0.03	0.03	0.025	0.025	-0.005	50,833	9	0.025	0.03	50,000									833
2025-12-09	V	GZD	0.025	0.03	0.02	0.03		162,987	20	0.025	0.03	101,264	24,000				15,000	1,000			1,223			20,000
2025-12-08	V	GZD	0.025	0.03	0.025	0.03		227,506	19	0.025	0.03	32,075	1,998	102,000	75,000			15,000			733
2025-12-05	V	GZD	0.03	0.03	0.03	0.03	0.005	111,188	7	0.025	0.03	101,028						10,000			160
2025-12-04	V	GZD	0.025	0.03	0.025	0.03	0.005	64,726	5	0.025	0.03	9,334			55,000
2025-12-03	V	GZD	0.025	0.025	0.025	0.025		11,000	2	0.025	0.03	11,000
2025-12-02	V	GZD	0.025	0.03	0.025	0.03	0.005	59,341	5	0.025	0.03	53,007			6,000
2025-12-01	V	GZD	0.025	0.03	0.025	0.03	0.005	17,511	5	0.025	0.03	10,000						7,000			511
2025-11-28	V	GZD	0.025	0.03	0.025	0.025	-0.005	62,294	16	0.02	0.03	25,000	4,000	4,000	5,000						294			24,000
2025-11-27	V	GZD				0.03				0.025	0.03
2025-11-26	V	GZD	0.03	0.03	0.03	0.03		1,335	3	0.025	0.03	1,000
2025-11-25	V	GZD	0.03	0.03	0.03	0.03		9,800	7	0.02	0.03	4,100	700	1,000										4,000
2025-11-24	V	GZD	0.03	0.03	0.03	0.03	0.005	10,210	8	0.025	0.03	9,210		1,000
2025-11-21	V	GZD	0.025	0.025	0.025	0.025	-0.005	60,700	4	0.025	0.03	60,700
2025-11-20	V	GZD	0.03	0.03	0.03	0.03		11,500	3	0.02	0.03	11,500
2025-11-19	V	GZD	0.03	0.03	0.025	0.03	0.005	39,365	11	0.02	0.03	33,000			4,000						1,363
2025-11-18	V	GZD	0.025	0.025	0.025	0.025		289,000	17	0.025	0.03	269,000	4,000				2,000	14,000
2025-11-17	V	GZD	0.025	0.025	0.025	0.025	-0.005	1,186,500	31	0.025	0.03	629,500	121,000	128,000	128,000									180,000
2025-11-14	V	GZD	0.03	0.03	0.03	0.03	0.005	175,391	12	0.025	0.03	150,041			23,000			2,000			350
2025-11-13	V	GZD	0.03	0.03	0.025	0.025		14,795	7	0.025	0.03	13,600		1,000							100
2025-11-12	V	GZD	0.025	0.03	0.025	0.03		208,955	8	0.025	0.03	207,955						1,000
2025-11-11	V	GZD	0.03	0.03	0.025	0.025	-0.005	281,200	17	0.025	0.035	275,900			5,000
2025-11-10	V	GZD	0.03	0.03	0.03	0.03		6,074	4	0.025	0.03	324			1,000			4,000			750
2025-11-07	V	GZD	0.025	0.03	0.025	0.03		32,450	5	0.025	0.03	9,000			23,000			450