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
2024-04-23	T	GMX	1.06	1.06	1.00	1.00		10,624	8	0.99	1.04	10,414						200
2024-04-22	T	GMX	1.05	1.08	0.99	1.00	-0.03	147,553	133	0.99	1.00	48,732	16,500	44,300	900		12,900	23,100			750
2024-04-19	T	GMX	1.02	1.06	0.96	1.03	0.02	195,383	170	1.02	1.04	90,941	7,800	49,750	800	1,079	14,100	30,000			476
2024-04-18	T	GMX	0.96	1.02	0.94	1.02	0.11	166,219	89	1.00	1.04	102,658	23,500	10,000	8,000	1,000	9,000	10,500			1,011
2024-04-17	T	GMX	0.95	0.95	0.91	0.91	-0.02	32,310	19	0.90	0.98	19,250	5,500		3,500			4,000			60
2024-04-16	T	GMX	0.95	0.95	0.91	0.95	0.02	64,474	41	0.93	0.95	15,500	6,500	18,000	500	16,500		6,500			974
2024-04-15	T	GMX	0.95	0.95	0.92	0.92	-0.03	20,755	22	0.91	0.95	7,200	2,000	4,500	2,500			4,500			31
2024-04-12	T	GMX	0.94	0.96	0.93	0.96	0.04	58,570	42	0.94	0.96	43,464	3,500	8,000				2,500			1,106
2024-04-11	T	GMX	0.94	0.94	0.92	0.92	0.01	33,100	34	0.91	0.94	12,500	500	8,500	3,500			8,000			100
2024-04-10	T	GMX	0.92	0.93	0.91	0.92	-0.02	65,681	44	0.91	0.94	25,450	18,000	13,000	1,500		4,000	3,500			231
2024-04-09	T	GMX	0.95	0.95	0.93	0.94	0.02	43,100	21	0.93	0.95	17,600	4,500	7,500	500	10,500		2,500
2024-04-08	T	GMX	0.94	0.94	0.92	0.92	-0.01	28,104	28	0.91	0.93	17,700	500	4,181	1,500		3,000	1,000			200
2024-04-05	T	GMX	0.88	0.94	0.88	0.93	0.04	52,002	31	0.93	0.94	26,000	4,500	550	1,500	1,000	5,000	13,000			17
2024-04-04	T	GMX	0.95	0.95	0.89	0.89	-0.04	55,009	38	0.88	0.92	18,500	1,500	15,700	5,500		1,500	12,000			9
2024-04-03	T	GMX	0.92	0.93	0.90	0.93	0.01	69,320	33	0.92	0.93	30,620	13,000		8,000		4,500	8,000			5,000
2024-04-02	T	GMX	0.91	0.96	0.90	0.92	-0.01	84,055	67	0.90	0.92	53,201	12,000		3,500		500	13,500			953
2024-04-01	T	GMX	0.87	0.93	0.85	0.93	0.06	49,910	40	0.91	0.93	38,091	3,000	3,500	4,500	5					300
2024-03-28	T	GMX	0.85	0.87	0.84	0.87	0.02	118,168	49	0.82	0.87	111,887	1,000	500	2,000			2,500			281
2024-03-27	T	GMX	0.85	0.85	0.84	0.85	0.02	58,528	53	0.82	0.85	24,515	2,000	4,000		9,010	2,000	17,000
2024-03-26	T	GMX	0.84	0.84	0.83	0.83	-0.02	14,556	16	0.82	0.84	12,410					1,000	500			546
2024-03-25	T	GMX	0.86	0.86	0.85	0.85	-0.01	23,053	18	0.84	0.85	10,010	3,000	7,500	1,500			1,000			33
2024-03-22	T	GMX	0.84	0.86	0.83	0.86	0.04	20,391	25	0.84	0.86	8,600		35	500	500		10,500
2024-03-21	T	GMX	0.81	0.84	0.80	0.82	0.02	103,968	62	0.82	0.84	77,000	15,500	500	1,500	225	1,000	4,000			3,543
2024-03-20	T	GMX	0.79	0.80	0.79	0.80	0.01	12,290	16	0.79	0.80	4,870		5,500				1,500			420
2024-03-19	T	GMX	0.80	0.80	0.78	0.79	-0.03	43,100	27	0.79	0.80	19,500	13,500	6,000	1,000			3,000			50
2024-03-18	T	GMX	0.80	0.82	0.79	0.82	0.03	59,222	30	0.78	0.82	46,930	8,500		500			3,000			291
2024-03-15	T	GMX	0.81	0.81	0.78	0.79		58,268	45	0.78	0.80	27,500	9,500	7,000	1,000	250		12,500			469
2024-03-14	T	GMX	0.81	0.81	0.77	0.79	-0.02	44,107	36	0.78	0.81	25,000	7,500	7,000	2,000			2,000			600
2024-03-13	T	GMX	0.81	0.81	0.79	0.81	0.01	67,483	36	0.80	0.82	54,575	9,500		1,000			2,000
2024-03-12	T	GMX	0.81	0.82	0.79	0.81	0.01	29,690	39	0.79	0.81	16,410	7,500	4,000	1,000	250		500
2024-03-11	T	GMX	0.82	0.82	0.80	0.80	-0.02	83,600	43	0.80	0.82	59,184	6,000	5,000	6,000			7,000			191
2024-03-08	T	GMX	0.82	0.83	0.81	0.82	-0.01	45,526	44	0.81	0.84	20,000	8,500	500	10,500	500		5,500			26
2024-03-07	T	GMX	0.84	0.84	0.82	0.83	-0.02	61,941	53	0.82	0.83	31,550	11,500	4,000	2,500		2,000	10,000			265
2024-03-06	T	GMX	0.87	0.87	0.85	0.85	-0.02	25,084	19	0.84	0.86	7,500	6,000	7,500				4,000			84
2024-03-05	T	GMX	0.85	0.87	0.84	0.87	0.02	19,585	29	0.84	0.88	7,500	2,500	2,000	1,000	500		5,000			1,034
2024-03-04	T	GMX	0.84	0.86	0.82	0.85	0.02	62,883	56	0.84	0.86	37,750	7,000	4,132	5,000	500	2,500	5,000			401
2024-03-01	T	GMX	0.80	0.84	0.78	0.83	0.04	79,480	41	0.82	0.84	62,000	5,500	500	3,000	500		7,500			268
2024-02-29	T	GMX	0.80	0.80	0.78	0.79		33,837	20	0.78	0.79	18,100	12,500	1,000		1,737					500
2024-02-28	T	GMX	0.80	0.80	0.79	0.79	0.01	55,732	41	0.79	0.80	13,000	9,000	6,000	2,500	18,825	1,500	4,500			405
2024-02-27	T	GMX	0.79	0.79	0.78	0.79		44,361	29	0.78	0.79	32,315	7,500	1,500	500	1,113		500			830
2024-02-26	T	GMX	0.82	0.82	0.79	0.79	-0.01	9,516	13	0.79	0.80	4,500	500		1,000			3,500			16
2024-02-23	T	GMX	0.82	0.82	0.80	0.80	-0.02	1,615	7	0.80	0.82	1,500									100
2024-02-22	T	GMX	0.82	0.83	0.81	0.83	0.02	33,900	28	0.81	0.83	5,050	4,000	11,000	4,000		4,000	5,500			350
2024-02-21	T	GMX	0.81	0.82	0.80	0.82	0.02	10,505	9	0.80	0.83	4,000	6,500
2024-02-20	T	GMX	0.83	0.83	0.80	0.80	-0.01	9,311	17	0.80	0.85	5,610	1,000			350	1,500	500
2024-02-16	T	GMX	0.80	0.83	0.79	0.80		86,198	64	0.79	0.88	59,600	8,000	6,000	2,500	350	1,000	8,000			218
2024-02-15	T	GMX	0.83	0.83	0.79	0.81	-0.01	71,394	61	0.79	0.81	48,500	3,500	6,000	500	444	4,500	6,500			519
2024-02-14	T	GMX	0.81	0.82	0.81	0.82		24,971	13	0.81	0.83	19,400	4,500					1,000			66
2024-02-13	T	GMX	0.83	0.83	0.82	0.83	0.01	15,820	12	0.81	0.83	14,500			500	293		500			27
2024-02-12	T	GMX	0.83	0.83	0.81	0.82		30,008	39	0.80	0.84	10,700	4,500	4,000	2,000	630	2,500	4,500			691
2024-02-09	T	GMX	0.85	0.85	0.80	0.82	-0.02	15,822	20	0.82	0.85	9,320	2,500	500	1,000	500		2,000
2024-02-08	T	GMX	0.82	0.84	0.82	0.84	0.03	14,801	15	0.81	0.85	8,500	3,000	500	500			1,500					500
2024-02-07	T	GMX	0.81	0.84	0.81	0.81	-0.03	63,550	61	0.81	0.82	28,222	9,000	8,500	3,000		2,500	8,500			728		3,000
2024-02-06	T	GMX	0.86	0.86	0.84	0.84	-0.01	11,250	15	0.83	0.90	3,500	500	1,000	1,000	300		4,500			450
2024-02-05	T	GMX	0.85	0.85	0.84	0.84	-0.01	28,818	43	0.83	0.86	23,308	4,000					1,500
2024-02-02	T	GMX	0.84	0.85	0.82	0.85	0.01	54,436	44	0.82	0.85	27,250	3,500		1,500		1,500	18,000			686		2,000
2024-02-01	T	GMX	0.87	0.87	0.83	0.84	-0.03	25,800	27	0.83	0.88	18,400	4,000	1,000							400		2,000
2024-01-31	T	GMX	0.84	0.87	0.84	0.87	0.03	14,700	15	0.85	0.87	7,900			5,500		1,000
2024-01-30	T	GMX	0.84	0.84	0.83	0.83	-0.01	30,740	19	0.83	0.84	3,000	13,500		1,000	200		13,000
2024-01-29	T	GMX	0.83	0.85	0.83	0.84	0.01	131,812	55	0.83	0.84	72,000	24,500	11,000	1,500		11,000	11,500			312
2024-01-26	T	GMX	0.84	0.84	0.82	0.83	0.02	61,401	32	0.81	0.85	6,500	10,500	5,000			3,000	36,000			1
2024-01-25	T	GMX	0.85	0.85	0.81	0.81	-0.01	36,305	28	0.81	0.83	12,000	5,500	8,600	4,000	125		4,500			574		1,000