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-Pure	X-Chi-X	H-CX2	D-CXD	L-LiquidNet	M-TriAct	I-Instinet	Y-Lynx	S-CS2
2024-04-25	V	GSI	0.77	0.77	0.73	0.75	-0.02	138,005	106	0.75	0.76	49,514	12,975	35,051	16,500	15	4,000	12,000			7,148
2024-04-24	V	GSI	0.78	0.79	0.74	0.77		176,042	146	0.75	0.77	82,241	18,500	28,000	20,000	390	12,500	8,500			4,993			500
2024-04-23	V	GSI	0.77	0.79	0.76	0.77	0.01	276,268	147	0.76	0.78	117,437	20,300	47,500	59,500	960	1,000	27,000			1,380
2024-04-22	V	GSI	0.72	0.77	0.71	0.77	0.05	427,567	248	0.76	0.77	144,286	35,500	79,500	77,500	1,221	8,000	66,000			13,330
2024-04-19	V	GSI	0.73	0.74	0.70	0.73	0.01	313,457	194	0.72	0.74	81,985	48,000	60,710	50,500	700	3,000	38,000			29,453			1,000
2024-04-18	V	GSI	0.67	0.76	0.67	0.73	0.07	548,585	290	0.72	0.74	141,785	50,500	65,600	81,000	245	7,000	168,500			33,885
2024-04-17	V	GSI	0.71	0.72	0.66	0.66	-0.04	583,974	326	0.66	0.69	143,736	101,500	54,500	124,000	3,834	10,500	130,000			1,693			500
2024-04-16	V	GSI	0.74	0.74	0.68	0.70	-0.03	812,991	400	0.70	0.72	312,901	71,667	95,500	215,000	1,300	15,500	72,000			27,689			500
2024-04-15	V	GSI	0.75	0.76	0.72	0.73	-0.02	561,951	296	0.72	0.76	260,325	30,000	87,100	94,000	539	15,000	50,500			21,867			500
2024-04-12	V	GSI	0.76	0.76	0.71	0.75	0.01	756,667	479	0.74	0.75	126,113	104,179	207,999	170,500	612	16,000	67,500			61,232			600
2024-04-11	V	GSI	0.80	0.80	0.72	0.74	-0.04	774,592	477	0.74	0.77	309,496	114,937	156,200	75,500	1,435	22,500	61,666			23,683			1,500
2024-04-10	V	GSI	0.80	0.81	0.77	0.79	-0.03	787,856	417	0.77	0.80	274,899	114,520	166,000	121,000	703	14,000	67,000			24,104
2024-04-09	V	GSI	0.84	0.85	0.80	0.82	-0.04	639,448	380	0.82	0.85	268,028	72,000	134,000	70,500	1,392	11,000	61,000			16,861			500
2024-04-08	V	GSI	0.81	0.88	0.81	0.86	0.04	1,053,344	586	0.85	0.86	422,098	104,446	94,870	128,500	3,146	12,000	241,500			39,405			2,000
2024-04-05	V	GSI	0.79	0.82	0.77	0.82	0.04	514,774	266	0.81	0.82	276,326	52,849	65,000	36,000	612	500	65,500			16,128
2024-04-04	V	GSI	0.79	0.79	0.76	0.78		195,373	138	0.78	0.79	81,657	35,000	23,500	10,500	2,869		33,000			4,964			1,200
2024-04-03	V	GSI	0.77	0.79	0.76	0.79	0.02	304,619	220	0.78	0.79	82,516	37,500	76,400	53,000	1,675	6,000	44,000			1,800
2024-04-02	V	GSI	0.80	0.81	0.77	0.77	-0.03	556,359	291	0.77	0.79	269,622	52,933	66,000	53,000	1,085	14,000	87,500			8,716			1,500
2024-04-01	V	GSI	0.77	0.82	0.77	0.81	0.02	339,413	277	0.80	0.81	146,206	59,047	19,500	23,500	210	6,000	66,500			14,512			500
2024-03-28	V	GSI	0.79	0.79	0.76	0.77	-0.01	217,554	154	0.77	0.79	84,727	30,175	15,500	6,500	815	3,500	67,500			8,255
2024-03-27	V	GSI	0.79	0.79	0.76	0.79		451,449	245	0.78	0.79	222,241	33,000	75,000	27,500	250	18,500	62,000			10,180			10
2024-03-26	V	GSI	0.79	0.80	0.77	0.79		378,679	234	0.78	0.79	165,906	52,000	78,900	30,000	1,348	12,000	35,000			1,729
2024-03-25	V	GSI	0.77	0.82	0.76	0.79	0.02	769,886	461	0.78	0.79	371,479	108,700	49,000	109,500	862	4,500	114,000			6,642			500
2024-03-22	V	GSI	0.68	0.78	0.67	0.77	0.10	1,182,222	576	0.74	0.77	602,479	117,000	70,500	161,500	900	15,500	196,000			15,194
2024-03-21	V	GSI	0.68	0.68	0.65	0.67	0.01	147,491	124	0.67	0.69	72,970	36,000	18,000	3,000	1,137		6,000			8,904		1,000
2024-03-20	V	GSI	0.69	0.69	0.65	0.67	0.01	103,873	104	0.66	0.67	21,215	21,500	28,500	12,500	497	500	14,500			4,289
2024-03-19	V	GSI	0.67	0.68	0.65	0.67		128,925	111	0.66	0.67	67,112	40,231	1,500	6,500	205	7,000	4,500			1,594
2024-03-18	V	GSI	0.67	0.67	0.66	0.67	0.01	82,127	91	0.66	0.67	21,270	16,500	22,000	2,500		500	1,500			15,697			1,500
2024-03-15	V	GSI	0.66	0.68	0.65	0.65	-0.01	318,756	147	0.65	0.67	211,861	34,280	16,000	22,000	500	1,500	23,500			6,847
2024-03-14	V	GSI	0.72	0.72	0.65	0.67	-0.04	665,812	393	0.66	0.69	329,223	89,000	133,450	51,500	100	4,000	45,500			10,408
2024-03-13	V	GSI	0.72	0.73	0.71	0.71	-0.01	98,631	86	0.71	0.72	40,500	17,000	12,000	7,500	929	1,000	2,500			14,885
2024-03-12	V	GSI	0.71	0.72	0.69	0.71	0.02	221,409	156	0.71	0.73	83,965	16,000	13,000	31,500	860	10,500	40,000			17,262		500	6,500
2024-03-11	V	GSI	0.74	0.74	0.66	0.68	-0.06	380,363	238	0.68	0.72	152,429	50,385	70,600	29,500	3,052	1,000	60,500			8,730			500
2024-03-08	V	GSI	0.77	0.77	0.74	0.74	-0.01	232,741	169	0.74	0.75	114,713	51,500	5,860	29,000	425	500	21,500			7,370
2024-03-07	V	GSI	0.70	0.76	0.67	0.75	0.06	673,112	274	0.75	0.76	339,763	78,500	77,770	46,500	765	8,000	63,000			30,735
2024-03-06	V	GSI	0.70	0.71	0.68	0.69		145,719	140	0.69	0.71	87,415	19,000	7,500	8,500	2,372	500	8,500			10,755
2024-03-05	V	GSI	0.68	0.71	0.65	0.69	0.01	312,528	139	0.69	0.70	163,309	38,200	38,000	20,000	416	37,000	14,000			829
2024-03-04	V	GSI	0.68	0.70	0.66	0.68	-0.01	122,665	122	0.68	0.69	42,872	15,700	26,000	30,000	672	500	4,000			1,096
2024-03-01	V	GSI	0.66	0.71	0.65	0.70	0.05	723,434	295	0.68	0.70	325,558	60,250	66,500	51,500	14,105	73,500	109,500			18,664
2024-02-29	V	GSI	0.62	0.68	0.61	0.65	0.04	390,821	219	0.65	0.66	199,350	46,500	32,300	16,000	625	6,000	79,500			2,181			5,000
2024-02-28	V	GSI	0.61	0.62	0.59	0.62	0.01	143,368	107	0.61	0.62	38,537	39,500	6,009	20,500	200	8,000	28,500			808
2024-02-27	V	GSI	0.61	0.62	0.60	0.61		193,711	130	0.61	0.62	101,500	31,500		12,500	320	1,000	39,250			7,031
2024-02-26	V	GSI	0.63	0.63	0.61	0.61	-0.01	111,392	95	0.60	0.62	63,050	14,500	7,000	7,500	70	500	16,000			1,308
2024-02-23	V	GSI	0.64	0.64	0.60	0.62	-0.01	168,616	123	0.61	0.62	55,345	26,500	15,500	11,500	1,169		40,500			16,008
2024-02-22	V	GSI	0.65	0.66	0.62	0.63	-0.02	198,084	188	0.63	0.65	73,711	50,800	14,500	21,000	502	3,500	16,500			15,273
2024-02-21	V	GSI	0.66	0.66	0.65	0.65		113,543	98	0.64	0.65	56,648	17,000		500	1,000		6,500			31,346
2024-02-20	V	GSI	0.66	0.67	0.65	0.65	-0.02	217,546	179	0.64	0.65	77,331	28,500	23,500	7,500	720	2,500	64,500			11,774
2024-02-16	V	GSI	0.66	0.69	0.66	0.67	-0.01	301,959	289	0.66	0.68	136,700	48,500	27,000	17,500	2,170	500	55,000			12,385			500
2024-02-15	V	GSI	0.64	0.69	0.64	0.68	0.04	411,854	216	0.67	0.68	193,752	60,450	31,000	48,500	1,058	13,000	35,000			20,822
2024-02-14	V	GSI	0.59	0.64	0.59	0.64	0.05	185,277	106	0.63	0.64	77,599	30,502	15,700	34,000	1,134		23,000			1,889
2024-02-13	V	GSI	0.62	0.62	0.57	0.59	-0.03	412,835	207	0.59	0.62	232,872	32,800	52,500	45,000	1,755	6,500	28,000			11,237			378
2024-02-12	V	GSI	0.63	0.64	0.61	0.61	-0.03	335,006	234	0.61	0.63	119,293	69,445	31,300	47,000	1,715	7,500	49,000			7,439
2024-02-09	V	GSI	0.65	0.66	0.61	0.64	-0.02	319,439	205	0.64	0.65	182,439	32,654	27,400	39,000	973	2,500	8,500			8,841		14,000
2024-02-08	V	GSI	0.70	0.70	0.66	0.66	-0.04	317,660	173	0.66	0.70	177,345	14,200	36,000	18,500	2,500	4,000	48,000			10,241		6,000
2024-02-07	V	GSI	0.70	0.71	0.68	0.70	-0.01	393,451	229	0.70	0.71	157,395	79,500	28,000	39,500	1,572		45,500			34,884			4,000
2024-02-06	V	GSI	0.69	0.73	0.68	0.71	0.04	688,918	344	0.71	0.72	357,638	87,650	72,500	51,000	622	11,500	86,000			18,591		500	2,000
2024-02-05	V	GSI	0.64	0.72	0.64	0.67	0.02	1,089,698	467	0.67	0.68	542,864	91,000	100,500	141,000	3,500	2,000	186,500			17,819		500	1,500
2024-02-02	V	GSI	0.64	0.69	0.63	0.65	0.01	797,553	331	0.64	0.67	374,569	60,950	117,000	77,500	2,465	3,000	137,500			21,930			1,000
2024-02-01	V	GSI	0.59	0.64	0.59	0.64	0.05	467,512	205	0.63	0.65	279,258	61,190	53,500	16,000	2,000	1,500	31,480			21,601
2024-01-31	V	GSI	0.59	0.60	0.57	0.60	0.02	288,859	161	0.58	0.60	133,751	19,000	52,500	30,500			37,500			13,473
2024-01-30	V	GSI	0.64	0.64	0.58	0.58	-0.05	632,923	272	0.58	0.60	376,765	41,500	53,500	55,000	1,100	10,500	92,000			1,331
2024-01-29	V	GSI	0.55	0.66	0.55	0.63	0.13	1,648,913	672	0.63	0.64	861,302	152,000	279,024	69,500	5,670	40,500	221,000			13,011		500	2,000
2024-01-26	V	GSI	0.495	0.51	0.49	0.50	0.01	98,107	62	0.50	0.51	52,248	21,500	10,500	6,500	100		5,500			1,108