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
2022-05-20	T	G	2.15	2.16	2.05	2.07	-0.09	146,304	206	2.07	2.11	106,433	13,100	2,000	3,800	230	600	18,500			1,465
2022-05-19	T	G	1.90	2.18	1.90	2.16	0.24	355,099	520	2.09	2.16	257,373	28,100		12,400	205	1,700	52,500			1,757
2022-05-18	T	G	1.88	1.94	1.85	1.87	0.01	43,199	135	1.87	1.92	35,465	2,200			225		3,203			1,887
2022-05-17	T	G	1.85	1.88	1.75	1.88	0.03	21,810	48	1.86	1.96	14,905	4,300		600	105		1,600
2022-05-16	T	G	1.88	1.88	1.82	1.85	0.03	38,113	52	1.77	1.87	33,016	3,600					700			497		100
2022-05-13	T	G	1.68	1.97	1.68	1.82	0.04	137,963	304	1.70	1.88	79,659	25,500		800	145	3,100	10,900			16,920
2022-05-12	T	G	1.91	1.91	1.63	1.78	-0.13	120,158	251	1.70	1.79	84,757	14,400	6,000	600	380	1,300	7,657			4,559		100
2022-05-11	T	G	1.75	1.91	1.73	1.91	0.20	132,162	425	1.70	1.92	79,767	9,450		1,100	95	1,400	7,600			31,250
2022-05-10	T	G	1.75	1.89	1.68	1.70	-0.02	90,061	98	1.70	1.88	53,893	3,500	25,000	2,000	78	300	2,800			2,290
2022-05-09	T	G	1.90	1.90	1.72	1.77	-0.13	33,125	98	1.72	1.78	17,855	4,500	3,400			100	2,000			5,270
2022-05-06	T	G	1.87	1.94	1.85	1.90		64,973	118	1.83	1.90	48,173	13,800				200	900			1,700
2022-05-05	T	G	1.97	1.97	1.90	1.93	-0.05	22,159	42	1.90	1.98	12,615	5,100		500			3,800			144
2022-05-04	T	G	1.91	1.98	1.79	1.98		177,100	284	1.97	1.98	107,656	31,600		6,700	80	1,700	21,500			7,364
2022-05-03	T	G	1.95	2.03	1.93	1.98	0.10	131,614	181	1.96	1.97	89,326	20,950	1,800		125		16,700			2,495
2022-05-02	T	G	2.08	2.08	1.84	1.88	-0.16	168,692	292	1.80	1.94	79,904	29,900	3,400	2,900	135	6,800	17,722			27,005
2022-04-29	T	G	1.68	2.20	1.65	2.04	0.45	290,263	448	1.94	2.02	197,394	50,350		7,700		300	17,700			14,418		200
2022-04-28	T	G	1.52	1.65	1.48	1.58	0.05	67,891	171	1.58	1.65	18,075	20,500	2,000	2,000		8,000	7,820			8,896
2022-04-27	T	G	1.65	1.65	1.52	1.53	-0.05	137,454	158	1.53	1.65	84,606	28,507	4,700	5,500	25	6,000	4,200			3,616		100
2022-04-26	T	G	1.55	1.58	1.42	1.58	0.03	107,131	198	1.52	1.65	53,321	38,200			50	300	9,800			4,560
2022-04-25	T	G	1.66	1.66	1.45	1.55	-0.16	236,843	330	1.53	1.55	183,650	19,532	1,000	1,400	185	6,700	20,000			4,276
2022-04-22	T	G	1.91	1.92	1.67	1.71	-0.14	237,496	398	1.71	1.75	128,982	36,800	3,500	3,000	10	700	33,300			29,704
2022-04-21	T	G	1.85	1.89	1.85	1.85	-0.09	6,546	13	1.80	1.80	4,746	1,800
2022-04-20	T	G	2.05	2.05	1.89	1.94	-0.12	134,736	158	1.93	1.94	86,875	15,500	1,900	6,100	100	400	20,300			3,278		200
2022-04-19	T	G	2.15	2.15	1.87	2.06	-0.10	249,291	307	2.05	2.07	183,349	36,400	1,800	2,000	566	1,000	17,101			6,490		100
2022-04-18	T	G	2.20	2.25	2.12	2.16		238,876	429	2.10	2.16	148,131	34,300	5,700	5,400	430	7,600	12,522			24,716
2022-04-14	T	G	1.99	2.18	1.93	2.16	0.23	392,861	660	2.00	2.16	291,894	50,750	500	8,200	562	2,000	20,300			15,719
2022-04-13	T	G	1.68	1.96	1.61	1.93	0.25	188,053	277	1.66	1.93	158,539	15,098		2,000	125	6,800	2,100			3,390
2022-04-12	T	G	1.68	1.68	1.64	1.68	0.01	172,843	132	1.66	1.68	136,693	17,050				17,000	300			1,700
2022-04-11	T	G	1.68	1.69	1.62	1.67	-0.01	116,725	215	1.56	1.68	74,140	27,150			50	9,900	1,933			2,852
2022-04-08	T	G	1.60	1.73	1.59	1.68	0.13	168,006	228	1.59	1.68	142,873	12,407	600		100	600	4,800			6,126
2022-04-07	T	G	1.51	1.63	1.46	1.56	0.11	330,789	332	1.52	1.56	252,778	42,600		600	197	9,300	18,092			7,222
2022-04-06	T	G	1.20	1.48	1.20	1.45	0.22	210,795	223	1.43	1.45	142,067	22,100		7,900	3	400	33,449			4,876
2022-04-05	T	G	1.25	1.28	1.23	1.23	-0.02	19,218	20	1.23	1.27	17,003	2,000								215
2022-04-04	T	G	1.18	1.30	1.18	1.28	0.12	26,796	42	1.25	1.28	12,402	10,200	600		50		1,400			2,044
2022-04-01	T	G	1.23	1.23	1.14	1.16	-0.05	11,685	29	1.19	1.28	5,500	3,300		1,000			1,800
2022-03-31	T	G	1.13	1.26	1.13	1.21	-0.07	34,975	64	1.21	1.28	20,500	10,100			50		1,100			3,220
2022-03-30	T	G	1.28	1.30	1.27	1.28	0.06	39,051	30	1.28	1.30	18,951	10,700					3,000			6,400
2022-03-29	T	G	1.23	1.26	1.11	1.22	-0.05	97,930	72	1.22	1.27	73,200	7,500		7,000		500	8,600			1,050
2022-03-28	T	G	1.23	1.27	1.23	1.27	0.04	9,347	18	1.26	1.30	7,647	500					1,200
2022-03-25	T	G	1.28	1.29	1.16	1.29	0.05	39,072	64	1.28	1.29	25,950	5,800	600		164		4,350			2,008
2022-03-24	T	G	1.29	1.33	1.20	1.24	-0.08	85,150	50	1.24	1.29	78,850	2,000		1,600		200	2,500
2022-03-23	T	G	1.31	1.37	1.30	1.37	0.07	26,799	40	1.32	1.38	23,670	1,100	400		113		1,416
2022-03-22	T	G	1.26	1.33	1.25	1.30		22,672	51	1.31	1.38	17,771	3,400		200						1,301
2022-03-21	T	G	1.39	1.39	1.28	1.30	-0.12	48,263	56	1.30	1.43	29,881	9,500		100						7,582
2022-03-18	T	G	1.37	1.44	1.37	1.44	0.11	13,172	31	1.39	1.44	8,110	4,300	500	200	56					6
2022-03-17	T	G	1.28	1.34	1.28	1.33	0.05	25,631	25	1.33	1.39	21,057	3,400			64					1,110
2022-03-16	T	G	1.31	1.32	1.25	1.28	0.02	34,284	64	1.26	1.31	27,150	2,600			43		1,700			2,791
2022-03-15	T	G	1.35	1.35	1.25	1.26	-0.02	66,115	91	1.26	1.35	36,847	12,002		9,000	66	100	7,900			100
2022-03-14	T	G	1.45	1.45	1.28	1.28	-0.17	35,789	70	1.28	1.50	28,950	2,800			153		36			3,850
2022-03-11	T	G	1.45	1.51	1.32	1.41	-0.10	92,390	143	1.41	1.51	49,207	12,000		3,100	80	1,300	21,200			5,403
2022-03-10	T	G	1.44	1.52	1.42	1.51	0.09	313,720	394	1.50	1.51	207,332	45,002		9,700	320	900	48,200			2,266
2022-03-09	T	G	1.48	1.50	1.34	1.42	-0.01	169,827	159	1.30	1.42	81,991	28,300		1,800	187	15,200	5,700			36,349
2022-03-08	T	G	1.34	1.49	1.34	1.43	0.18	619,641	736	1.39	1.48	518,893	40,000	1,100	6,600	100	18,130	27,710			597
2022-03-07	T	G	1.29	1.29	1.18	1.25	0.04	122,535	65	1.22	1.24	70,366	302	3,000	3,700		36,400	8,200			567
2022-03-04	T	G	1.13	1.28	1.13	1.21	0.10	140,231	102	1.21	1.28	118,472	6,100		2,000	120	7,400	5,600			539
2022-03-03	T	G	1.08	1.13	1.08	1.11	0.03	46,659	45	1.10	1.13	31,825	8,803			18	5,700	300			13
2022-03-02	T	G	1.03	1.14	1.02	1.08	0.04	28,067	37	1.05	1.08	16,300	4,202		2,000			4,500			1,065
2022-03-01	T	G	1.04	1.08	1.03	1.04	0.04	8,922	20	1.04	1.15	6,915	1,000					1,000			7
2022-02-28	T	G	1.09	1.13	1.00	1.00	-0.13	8,905	43	1.01	1.13	7,158	100			10	100	1,200			300
2022-02-25	T	G	1.09	1.15	1.05	1.13	0.09	47,425	76	1.10	1.14	34,488	9,600		2,000	18	1,200	100			15