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-Pure	X-Chi-X	H-CX2	D-CXD	L-LiquidNet	M-TriAct	I-Instinet	Y-Lynx	S-CS2
2024-04-18	T	GFL	45.88	45.94	45.23	45.50	-0.22	357,427	1,881	45.24	45.63	265,594	21,563	24,216	3,649	1,370	15,400	10,808			11,007			500
2024-04-17	T	GFL	46.97	46.97	45.68	45.72	-0.81	232,217	1,776	45.62	45.80	122,098	23,727	34,141	10,446	349	19,561	4,948			6,942			465
2024-04-16	T	GFL	46.40	46.86	45.85	46.53	0.20	563,769	4,414	46.35	46.75	298,934	78,100	59,735	12,299	1,803	60,181	30,038			10,116		100	2,100
2024-04-15	T	GFL	46.33	46.93	45.76	46.33	0.32	492,498	3,932	46.22	46.51	251,400	87,610	49,300	11,844	3,763	35,112	34,522			10,108			1,900
2024-04-12	T	GFL	46.53	46.68	45.12	46.01	-0.65	870,652	5,161	45.73	46.18	381,028	61,200	229,247	12,500	4,221	84,169	29,311			49,358		200	1,790
2024-04-11	T	GFL	48.19	48.41	46.34	46.66	-1.32	515,368	2,365	46.55	47.09	148,071	221,329	40,384	12,400	1,645	26,984	11,451			41,311			1,700
2024-04-10	T	GFL	47.21	48.11	47.14	47.98	0.16	504,217	3,373	47.76	48.16	236,683	92,200	64,739	13,100	2,281	43,480	16,828			22,430			2,000
2024-04-09	T	GFL	48.02	48.55	47.73	47.82	-0.23	257,725	2,098	47.65	48.09	147,783	21,193	23,790	11,500	1,171	22,400	11,326			12,116		100	400
2024-04-08	T	GFL	47.00	48.22	46.93	48.05	1.39	344,840	2,973	47.77	48.25	220,389	24,700	29,654	2,900	1,425	35,437	13,895			13,047			400
2024-04-05	T	GFL	45.70	46.98	45.70	46.66	0.99	342,414	2,236	46.49	46.82	226,375	27,405	24,052	7,218	1,991	25,675	8,905			16,222			1,100
2024-04-04	T	GFL	45.91	46.55	45.545	45.67	0.15	247,422	2,062	45.55	45.80	139,203	29,023	25,960	8,765	1,701	21,699	8,402			8,461			1,000
2024-04-03	T	GFL	45.57	46.25	45.40	45.52	-0.10	361,185	2,428	45.37	45.66	165,739	90,301	26,937	6,400	1,270	34,523	7,153			21,739		100	300
2024-04-02	T	GFL	46.41	46.87	45.46	45.62	-1.25	569,193	3,719	45.53	45.95	257,682	123,893	68,007	8,900	1,434	48,500	14,288			36,024			300
2024-04-01	T	GFL	46.70	46.91	46.24	46.87	0.16	223,539	2,075	46.62	47.08	136,815	18,124	18,304	3,200	2,507	24,579	11,500			6,718			300
2024-03-28	T	GFL	46.95	47.60	46.64	46.71	-0.61	489,910	2,564	46.55	46.93	208,060	39,477	28,506	9,900	1,437	34,008	15,000			138,116			400
2024-03-27	T	GFL	46.00	47.35	45.52	47.32	1.54	524,576	4,058	46.58	47.51	310,763	44,800	37,025	13,300	2,523	65,534	24,426			20,709			700
2024-03-26	T	GFL	47.07	47.07	45.68	45.78	-1.27	616,486	4,606	45.64	46.15	319,608	72,000	69,349	14,300	3,777	84,465	18,333			24,172		300	1,200
2024-03-25	T	GFL	47.88	48.20	46.92	47.05	-1.06	376,198	2,330	46.84	47.30	256,591	28,074	18,863	7,300	2,005	22,200	18,202			19,043			600
2024-03-22	T	GFL	47.60	48.15	47.42	48.11	0.63	249,698	2,340	48.11	48.24	126,461	15,900	9,069	9,300	1,191	36,872	34,203			5,427			600
2024-03-21	T	GFL	47.82	48.12	47.41	47.48	-0.23	187,857	1,647	47.28	47.88	102,624	28,566	14,698	2,600	1,059	24,200	4,800			6,460			500
2024-03-20	T	GFL	47.22	47.91	47.15	47.71	0.33	377,782	3,049	47.61	47.88	212,577	42,793	26,459	13,600	2,509	39,034	18,853			17,318			1,000
2024-03-19	T	GFL	46.16	47.43	46.12	47.38	1.30	455,444	3,534	46.85	47.52	290,412	28,792	27,175	22,400	1,644	44,241	13,251			20,373			100
2024-03-18	T	GFL	45.99	46.58	45.87	46.08	0.35	337,177	2,766	46.08	46.31	197,290	28,700	21,023	5,800	1,966	35,495	10,962			33,590			100
2024-03-15	T	GFL	46.20	46.45	45.42	45.73	-0.48	734,876	3,061	45.64	45.93	585,566	36,431	30,288	9,300	2,351	31,538	15,600			15,732			300
2024-03-14	T	GFL	46.64	46.64	45.71	46.21	-0.56	394,734	2,682	46.04	46.36	272,656	28,329	15,900	7,750	801	35,900	12,458			14,608			325
2024-03-13	T	GFL	46.90	47.17	46.56	46.77	-0.31	279,528	2,299	46.59	46.99	185,978	21,387	20,352	6,500	1,923	20,000	11,289			9,544		200	100
2024-03-12	T	GFL	47.48	47.48	46.11	47.08	0.08	358,293	2,412	46.96	47.20	172,222	22,129	93,337	8,000	3,913	25,596	12,379			16,807		500	26
2024-03-11	T	GFL	46.92	47.28	46.60	47.00	0.10	334,713	2,076	46.90	47.19	156,767	26,100	21,609	5,400	1,758	104,164	7,332			9,443			105
2024-03-08	T	GFL	47.48	47.53	46.51	46.90	-0.60	1,096,937	4,443	46.70	47.04	749,445	61,055	50,430	18,900	5,195	153,320	27,797			24,111		200	100
2024-03-07	T	GFL	47.30	47.56	46.70	47.50	0.28	442,860	3,738	47.35	47.63	212,666	63,100	35,588	9,300	3,736	56,700	32,902			23,187
2024-03-06	T	GFL	47.49	47.58	46.625	47.22	-0.21	902,890	4,495	47.06	47.34	616,394	47,218	46,264	21,339	3,101	67,750	41,803			55,406			400
2024-03-05	T	GFL	47.81	47.95	46.63	47.43	-0.42	431,992	3,091	47.31	47.61	278,918	25,100	27,424	5,900	4,594	50,000	23,027			10,449			100
2024-03-04	T	GFL	48.05	48.27	47.14	47.85	-0.31	739,545	3,255	47.71	48.03	586,007	19,502	37,341	11,800	3,111	37,601	14,848			25,974			500
2024-03-01	T	GFL	48.76	48.80	47.48	48.16	-0.77	433,170	3,404	47.93	48.35	216,043	38,731	27,321	6,746	5,070	64,799	25,749			33,288		200	1,000
2024-02-29	T	GFL	47.98	49.36	47.64	48.93	0.62	931,465	5,807	48.79	49.12	627,578	66,500	48,790	16,500	10,488	68,852	39,751			33,000
2024-02-28	T	GFL	48.00	48.77	48.00	48.31	0.12	197,149	1,740	48.15	48.46	109,163	16,013	14,149	4,000	1,909	24,014	6,001			14,897			2
2024-02-27	T	GFL	49.72	50.03	47.97	48.19	-1.49	576,361	3,371	48.07	48.84	250,530	176,479	74,316	5,500	2,143	33,100	15,690			10,170			300
2024-02-26	T	GFL	48.03	49.74	48.03	49.68	1.58	430,450	2,587	49.30	49.80	200,581	120,002	23,100	6,800	4,544	32,674	20,360			17,075			702
2024-02-23	T	GFL	47.60	48.25	47.35	48.10	0.55	268,171	2,378	48.00	48.24	169,618	17,767	12,255	16,500	1,211	27,700	9,080			11,122			100
2024-02-22	T	GFL	48.15	48.52	47.14	47.55	-0.35	475,839	3,545	47.41	47.92	257,219	35,637	36,447	24,300	3,200	43,100	19,514			43,299			600
2024-02-21	T	GFL	48.25	49.31	45.72	47.90	-1.36	788,546	6,516	47.69	48.13	455,053	54,698	73,730	11,800	4,541	101,093	53,130			24,017		200	1,500
2024-02-20	T	GFL	49.38	50.15	48.60	49.26	-0.59	501,125	4,067	49.03	49.43	270,453	32,540	53,073	10,000	3,117	91,362	20,034			15,400		200	300
2024-02-16	T	GFL	48.74	49.90	48.74	49.85	0.85	246,539	2,125	49.44	49.97	152,401	14,426	28,926	9,700	1,458	25,766	7,650			4,145			200
2024-02-15	T	GFL	48.71	49.05	48.29	49.00	0.33	236,911	2,021	48.81	49.20	129,575	12,707	19,991	8,057	1,590	43,400	12,776			7,214			20
2024-02-14	T	GFL	47.68	48.80	47.65	48.67	1.31	287,946	2,455	48.22	48.72	162,537	19,364	21,373	3,500	1,197	54,235	10,030			13,201			200
2024-02-13	T	GFL	46.79	47.84	46.66	47.36	-0.04	570,367	4,307	47.15	47.49	252,381	41,330	42,933	15,600	1,835	53,411	17,094			109,657		200	700
2024-02-12	T	GFL	47.55	47.61	47.11	47.40	-0.02	130,901	1,285	47.21	47.53	82,495	7,091	18,615	1,800	1,127	8,601	4,600			4,536			210
2024-02-09	T	GFL	47.49	47.71	47.00	47.42	-0.07	277,635	2,352	47.38	47.54	164,818	22,262	17,231	6,200	1,163	26,616	12,689			16,547			200
2024-02-08	T	GFL	48.01	48.25	47.27	47.49	-0.48	284,487	2,357	47.27	47.69	187,334	12,900	30,400	12,200	1,655	17,465	7,625			9,976			200
2024-02-07	T	GFL	47.62	48.12	47.47	47.97	0.37	213,657	1,745	47.84	48.13	140,785	10,506	13,599	22,352	777	12,328	4,181			7,108
2024-02-06	T	GFL	48.27	48.79	47.29	47.60	-0.82	312,790	2,734	47.55	47.74	180,047	16,824	37,805	5,558	1,811	27,178	15,401			15,218		100	100
2024-02-05	T	GFL	47.77	48.70	47.77	48.42	0.49	474,956	2,881	48.21	48.52	192,049	64,322	40,114	9,400	658	111,078	7,737			45,419			200
2024-02-02	T	GFL	46.80	48.02	46.50	47.93	1.04	377,505	3,448	47.51	48.09	213,932	34,033	45,980	10,500	1,100	37,400	16,365			14,598			200
2024-02-01	T	GFL	45.99	46.92	45.97	46.89	1.21	317,677	2,273	46.50	47.00	133,401	20,514	29,832	6,443	1,601	97,029	10,952			15,448			300
2024-01-31	T	GFL	45.65	46.14	45.40	45.68	0.11	1,166,060	3,982	45.55	45.83	384,740	49,123	62,184	6,665	2,725	597,698	14,301			33,383			200
2024-01-30	T	GFL	44.83	45.69	44.57	45.57	0.56	379,453	2,277	45.26	45.77	245,585	19,332	25,533	6,300	2,370	47,996	13,313			9,568			300
2024-01-29	T	GFL	45.00	45.31	44.63	45.01	-0.15	202,601	1,887	44.83	45.10	117,040	17,185	15,761	4,600	1,084	20,800	10,701			11,845			100
2024-01-26	T	GFL	45.01	45.31	44.68	45.16	0.13	162,307	1,303	45.02	45.33	98,179	13,475	6,115	3,200	1,182	31,780	3,291			4,070
2024-01-25	T	GFL	45.40	45.94	44.86	45.03	-0.15	197,995	1,569	44.98	45.25	98,229	42,466	10,077	7,561	1,700	15,100	13,192			6,446			400
2024-01-24	T	GFL	45.70	45.85	44.58	45.18	-0.38	248,141	2,212	45.02	45.33	144,295	20,791	10,364	6,426	1,441	26,924	25,803			9,218			200
2024-01-23	T	GFL	45.42	45.95	45.30	45.56	0.32	225,595	2,126	45.41	45.71	114,998	26,904	14,256	8,202	2,055	27,637	17,501			10,340		400	313
2024-01-22	T	GFL	45.38	45.61	44.94	45.24	-0.04	366,959	2,734	45.11	45.46	169,338	22,304	18,582	15,000	2,064	68,400	38,065			26,367			600