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	GSY	172.45	176.80	172.05	175.09	-0.23	55,514	753	174.27	175.50	31,949	5,105	1,496	600	923	700	339			8,435
2024-04-22	T	GSY	171.34	175.81	170.00	175.32	1.89	95,627	956	174.46	175.97	55,027	4,343	4,540	1,000	1,549	6,700	1,345			11,556
2024-04-19	T	GSY	171.00	173.50	170.01	173.43	1.44	119,113	1,019	172.50	173.50	87,782	5,987	4,718	2,500	1,765	2,200	1,056			9,849			200
2024-04-18	T	GSY	173.51	175.00	170.33	171.99	-1.82	50,245	651	171.50	172.71	34,073	1,500	2,053	300	1,657	1,600	402			3,792
2024-04-17	T	GSY	168.88	176.49	168.88	173.81	10.26	147,753	1,646	173.15	174.63	94,315	11,707	7,613	2,100	2,541	3,500	3,598			15,634		200
2024-04-16	T	GSY	164.39	165.545	163.00	163.55	-1.72	46,387	680	163.23	164.23	28,269	3,408	2,093	1,200	1,268	500	1,035			6,659
2024-04-15	T	GSY	171.28	172.88	163.89	165.27	-4.73	52,219	850	164.29	166.52	30,593	4,213	3,239	700	2,022	866	1,443			5,955
2024-04-12	T	GSY	174.66	175.05	168.13	170.00	-6.25	60,895	958	169.55	170.32	35,299	2,602	3,490	1,000	3,325	2,100	1,026			8,530
2024-04-11	T	GSY	172.47	176.51	170.00	176.25	3.97	64,652	983	174.26	176.48	37,060	3,282	4,203	1,900	1,853	2,200	2,373			8,692
2024-04-10	T	GSY	167.78	173.70	167.32	172.28	0.99	66,749	903	171.68	172.50	42,709	3,450	3,725	1,000	1,789	1,200	1,876			7,875
2024-04-09	T	GSY	169.00	171.71	165.97	171.29	2.29	68,620	1,084	170.68	171.70	39,240	5,312	2,750	800	3,245	1,500	870			11,221
2024-04-08	T	GSY	162.98	169.14	161.74	169.00	7.10	83,459	1,251	166.66	169.00	55,080	3,482	3,332	800	3,066	2,200	322			11,020
2024-04-05	T	GSY	159.07	162.12	157.99	161.90	2.84	25,699	442	161.08	162.00	14,927	711	1,185	500	1,296	760	703			3,682
2024-04-04	T	GSY	159.80	162.93	158.50	159.06	0.32	66,482	839	158.52	159.77	49,613	3,304	2,777	600	1,246	700	100			5,297
2024-04-03	T	GSY	157.20	159.56	156.43	158.74	1.55	56,986	678	158.17	159.11	24,579	3,610	5,327	1,900	1,634	3,718	4,443			9,788			200
2024-04-02	T	GSY	156.12	157.19	153.31	157.19	-0.33	97,518	1,106	156.01	157.21	43,508	6,010	4,899	1,100	2,058	5,100	1,505			26,137			1,300
2024-04-01	T	GSY	157.57	159.50	157.03	157.52	-1.87	38,635	580	157.25	157.79	18,623	3,246	2,125	200	743	500	167			10,074
2024-03-28	T	GSY	159.22	161.00	157.85	159.39	-1.16	48,201	722	159.00	160.01	25,468	1,177	2,631	400	1,538	2,000	5,597			5,918			1,400
2024-03-27	T	GSY	158.19	160.55	157.00	160.55	2.57	49,140	691	159.57	160.93	27,061	1,702	2,997	1,400	1,739	1,300	301			10,285
2024-03-26	T	GSY	159.89	161.07	157.94	157.98	-2.26	69,857	869	157.86	159.00	47,448	2,403	3,062	600	1,277	2,000	1,914			6,719
2024-03-25	T	GSY	164.82	165.065	158.92	160.24	-4.53	100,092	1,276	159.82	160.99	56,047	6,612	5,390	1,700	3,099	7,680	1,291			10,556		200
2024-03-22	T	GSY	166.27	168.88	164.50	164.77	-1.35	83,635	815	164.07	166.08	51,143	4,207	3,089	1,700	2,098	3,600	1,638			13,092		600
2024-03-21	T	GSY	165.98	169.50	165.98	166.12	-1.04	31,240	545	166.00	166.58	14,048	1,900	1,658	200	1,319	1,800	1,272			6,684
2024-03-20	T	GSY	162.00	167.55	162.00	167.16	3.89	39,917	583	167.00	168.00	25,655	2,036	2,202	600	1,404	800	510			4,119
2024-03-19	T	GSY	161.36	163.85	159.82	163.27	0.77	45,212	631	162.66	163.69	25,110	4,901	2,899	800	1,554	600	973			5,753
2024-03-18	T	GSY	163.02	163.97	161.54	162.50	0.76	31,402	512	162.01	163.42	16,857	1,901	3,162	800	875	1,640	501			4,089
2024-03-15	T	GSY	160.80	162.51	160.28	161.74	1.58	31,687	511	161.01	162.21	18,897	1,102	1,251	400	1,421	1,119	624			4,871
2024-03-14	T	GSY	162.30	162.30	159.45	160.16	-2.13	47,250	704	159.90	160.84	30,803	2,407	3,233	800	1,133	2,100	948			4,051
2024-03-13	T	GSY	164.15	164.75	161.96	162.29	-2.69	28,776	449	162.25	163.76	17,446	911	1,257	300	939	1,500	159			4,640
2024-03-12	T	GSY	160.37	164.99	160.00	164.98	4.89	49,410	706	164.00	165.00	27,222	2,600	2,102	700	1,502	400	3,801		1,300	5,837
2024-03-11	T	GSY	161.99	162.56	159.24	160.09	-1.38	37,065	647	160.05	161.07	22,053	2,605	2,058	900	1,432	100	763			4,910
2024-03-08	T	GSY	161.32	165.00	161.00	161.47	-0.77	46,195	709	161.10	162.90	26,477	2,936	3,424	600	1,439	1,400	670			7,569
2024-03-07	T	GSY	164.77	165.255	162.06	162.24	-1.91	40,195	632	162.01	163.04	25,241	1,706	2,316	800	1,959	865	300			5,387
2024-03-06	T	GSY	164.63	167.44	162.54	164.15	0.63	38,228	658	163.30	164.30	21,507	1,902	1,407	500	1,111	400	451			9,424
2024-03-05	T	GSY	168.93	169.23	162.01	163.52	-4.73	85,253	1,154	163.16	165.25	52,693	7,104	5,660	1,500	2,070	1,800	1,107			9,825
2024-03-04	T	GSY	169.42	171.24	167.89	168.25	-1.42	41,894	630	167.88	168.74	23,567	3,202	1,304	700	949	1,225	1,170			6,283
2024-03-01	T	GSY	166.49	169.67	166.49	169.67	3.18	44,263	641	168.90	169.72	27,012	2,515	2,676	400	1,342	1,900	90			6,533
2024-02-29	T	GSY	168.06	168.06	165.75	166.49	0.72	51,782	685	166.35	167.43	34,434	2,203	3,250	800	918	500	1			8,601
2024-02-28	T	GSY	168.00	169.99	165.70	165.77	-3.48	75,629	895	165.65	167.48	35,454	7,600	4,647	1,100	1,443	5,028	674			18,140
2024-02-27	T	GSY	166.84	169.45	166.06	169.25	2.28	45,579	648	168.19	169.65	26,018	3,202	2,881	700	1,006	700	686			7,808
2024-02-26	T	GSY	164.14	168.36	164.14	166.97	2.62	45,912	755	166.80	167.50	23,429	3,900	3,853	600	1,844	900	601			7,465
2024-02-23	T	GSY	162.66	165.63	161.86	164.35	2.24	83,859	889	163.65	164.99	40,412	11,677	7,935	1,000	1,493	2,400	900			10,236
2024-02-22	T	GSY	162.00	164.11	160.985	162.11	1.26	115,516	1,378	161.51	162.51	56,904	15,677	7,563	1,600	1,312	4,200	1,615			14,144
2024-02-21	T	GSY	172.33	172.33	160.60	160.85	-11.63	297,366	2,116	160.70	163.07	100,798	18,725	9,924	2,000	4,063	126,063	3,301			23,069
2024-02-20	T	GSY	176.11	176.11	171.49	172.48	-4.52	88,506	1,314	172.46	173.70	50,099	4,684	5,926	600	1,584	3,800	1,531			12,551
2024-02-16	T	GSY	177.79	177.79	173.02	177.00	-2.23	148,686	1,710	176.52	177.46	81,621	9,154	7,234	1,700	2,481	11,947	1,953			18,915		100
2024-02-15	T	GSY	169.68	180.10	169.68	179.23	9.43	204,585	2,404	177.68	180.45	139,140	7,114	11,703	3,500	3,641	5,400	1,950			23,280
2024-02-14	T	GSY	157.21	170.03	157.21	169.80	12.59	211,092	2,237	168.00	170.50	122,080	32,944	13,287	800	3,550	7,400	1,748			18,992
2024-02-13	T	GSY	160.00	162.87	155.00	157.21	-5.35	66,072	950	156.50	157.36	39,204	5,102	2,686	700	2,304	1,800	1,248			10,739
2024-02-12	T	GSY	159.20	163.19	155.12	162.56	3.34	102,435	1,106	161.09	163.00	44,967	7,129	5,608	1,600	2,592	2,700	1,795			22,738
2024-02-09	T	GSY	154.00	159.25	153.79	159.22	5.23	70,944	938	158.90	159.38	37,498	8,916	4,594	400	1,824	4,600	551			8,836		300
2024-02-08	T	GSY	155.21	155.80	153.80	153.99	-0.25	40,917	561	153.79	154.89	22,688	3,603	2,643	500	935	1,200	787			5,645		200
2024-02-07	T	GSY	154.38	154.51	151.80	154.24	0.38	64,955	782	153.45	154.67	37,368	5,601	5,481	1,300	1,210	800	2,001			8,055		400
2024-02-06	T	GSY	155.63	156.30	153.60	153.86	-1.31	47,545	597	153.85	154.76	26,610	3,201	3,648	500	1,149	1,500	1,123			7,618		100
2024-02-05	T	GSY	155.98	155.98	154.00	155.17	-0.82	49,785	521	154.80	155.56	22,340	2,348	1,924	600	862	2,400	500		4,200	11,706		300
2024-02-02	T	GSY	152.79	157.46	150.31	155.99	4.22	80,552	1,035	155.61	156.76	45,967	7,691	4,980	1,700	2,244	3,800	684			9,939		500
2024-02-01	T	GSY	153.00	154.98	150.20	151.77	-1.35	74,064	1,010	151.30	151.98	39,307	5,521	6,835	1,800	1,568	4,400	1,700			10,326		100
2024-01-31	T	GSY	154.28	155.045	151.69	153.12	-1.18	106,001	850	152.20	153.31	79,881	2,501	4,023	700	1,258	2,000	893			12,035		100
2024-01-30	T	GSY	152.51	155.56	150.06	154.30	0.54	71,075	1,108	153.75	154.80	41,706	3,400	4,165	500	2,586	1,800	1,202			12,543		100
2024-01-29	T	GSY	160.00	160.10	152.45	153.76	-7.88	184,998	2,346	153.45	154.15	100,116	15,132	13,268	1,900	4,084	8,400	2,640			29,672		500
2024-01-26	T	GSY	160.93	162.79	158.41	161.64	1.52	66,080	828	160.70	162.53	42,154	3,900	2,905	1,700	1,366	1,500	920			8,126		500
2024-01-25	T	GSY	159.51	161.68	154.51	160.12	1.14	112,948	1,323	160.00	160.99	66,774	10,002	7,513	400	2,781	2,400	3,153		4,500	11,617