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
2025-07-18	T	G	1.66	1.67	1.66	1.66		1,396,767	323	1.66	1.67	613,641	17,800	49,100	349,900	1,384	1,100	41,900			294,335		2,400
2025-07-17	T	G	1.66	1.67	1.66	1.66		5,370,864	443	1.66	1.67	580,553	6,600	102,100	2,190,800	2,322	2,000,600	260,400			170,083		54,200	2,523
2025-07-16	T	G	1.67	1.68	1.66	1.66	0.33	24,006,627	3,080	1.66	1.67	3,391,424	1,074,570	773,933	2,747,400	113,624	7,298,878	2,158,700			5,075,723		208,800	152,335
2025-07-15	T	G	1.43	1.43	1.32	1.33	-0.07	82,983	99	1.31	1.33	46,251	12,136	452		89	10,700	5,200			2,093		6,000	57
2025-07-14	T	G	1.40	1.44	1.36	1.40	0.03	94,878	141	1.36	1.43	45,223	1,344	10,100	1,500	31	6,800	22,600			1,114		5,700
2025-07-11	T	G	1.40	1.40	1.32	1.37	-0.02	133,759	214	1.36	1.39	48,432	33,682	1,800			15,800	23,200			595		9,900
2025-07-10	T	G	1.35	1.40	1.32	1.39	0.04	59,939	71	1.31	1.40	29,110	11,842	4,100			500	10,500			183		3,500	3
2025-07-09	T	G	1.25	1.37	1.25	1.35	0.05	105,074	105	1.35	1.37	62,258	10,132	7,500			5,600	10,500			2,631		6,300
2025-07-08	T	G	1.32	1.32	1.27	1.32		27,065	55	1.22	1.34	18,750	800	3,000			700	3,300			365			30
2025-07-07	T	G	1.38	1.38	1.21	1.32	-0.02	147,170	213	1.24	1.33	74,892	10,530	21,600			1,600	23,900			1,881		11,600	75
2025-07-04	T	G	1.41	1.42	1.32	1.34	-0.05	73,080	181	1.34	1.40	35,707	3,300		600		1,800	30,200			835			45
2025-07-03	T	G	1.42	1.43	1.36	1.39	0.02	68,664	86	1.34	1.39	41,394	2,704	1,000	1,100		1,100	14,300			66		7,000
2025-07-02	T	G	1.30	1.41	1.30	1.38	0.08	218,060	217	1.36	1.39	124,463	30,500	21,100	500		2,100	21,000			1,713		15,500	99
2025-06-30	T	G	1.22	1.31	1.22	1.28	0.07	111,584	140	1.27	1.30	76,491	5,700	7,381	200	86	1,900	12,500			428		6,300	64
2025-06-27	T	G	1.23	1.25	1.16	1.21	-0.04	102,977	99	1.19	1.22	54,640	9,500	2,400		31	4,400	29,000			1,000		1,800	5
2025-06-26	T	G	1.25	1.25	1.18	1.25		117,875	123	1.20	1.25	78,315	4,802	3,725			2,200	21,000			1,218		6,200	3
2025-06-25	T	G	1.20	1.26	1.17	1.25	0.06	154,624	138	1.23	1.26	107,102	1,724	26,200			5,000	4,800			323		8,900
2025-06-24	T	G	1.20	1.21	1.17	1.20	0.01	78,124	104	1.14	1.21	44,080	1,752	8,000		10	10,100	5,900			525		7,200	50
2025-06-23	T	G	1.15	1.21	1.13	1.21	0.06	121,186	114	1.14	1.22	64,790	600	23,700			5,700	11,500			2,826		10,000	2
2025-06-20	T	G	1.06	1.18	1.06	1.15	0.09	163,873	201	1.12	1.19	87,386	9,800	8,500			15,900	33,700			607		7,600	110
2025-06-19	T	G	1.05	1.06	1.04	1.06	-0.01	27,166	25	1.04	1.06	4,740	12,600			75		6,500			201		2,900	50
2025-06-18	T	G	1.01	1.07	1.01	1.07	0.08	143,609	102	1.05	1.07	97,545	1,634	13,500		231	1,500	26,600			409		2,000	100
2025-06-17	T	G	1.03	1.03	0.99	1.00	-0.02	100,657	75	0.97	1.03	63,334	3,378	10,400			5,000	15,400			100		3,000
2025-06-16	T	G	1.03	1.05	0.97	1.02	0.04	448,571	223	0.98	1.05	232,374	13,500	109,700	19,000	200	500	57,600			1,500		8,000	50
2025-06-13	T	G	1.02	1.02	0.98	0.98	0.01	13,221	23	0.97	0.99	7,330	500	2,400	500	400					100		1,000
2025-06-12	T	G	0.99	1.01	0.97	0.97	-0.01	9,785	18	0.97	1.05	2,500	2,500	300	1,500			1,500			915
2025-06-11	T	G	0.98	1.02	0.97	0.97	0.01	60,986	62	0.96	1.01	29,100	3,000	5,376	6,500	131	2,000	13,000			179		1,000
2025-06-10	T	G	0.97	0.97	0.95	0.95		16,583	30	0.95	0.98	5,550	2,000	2,500	2,500			3,500			449			37
2025-06-09	T	G	0.99	0.99	0.95	0.95	-0.01	92,067	100	0.95	1.00	45,962	8,500	1,000	2,000	100	3,500	24,500			25		5,000
2025-06-06	T	G	1.00	1.00	0.96	0.97		47,303	41	0.96	0.99	19,754	6,500	5,000	5,000	101		7,500			400		2,000	1,032
2025-06-05	T	G	0.99	1.00	0.94	0.97	0.01	96,225	83	0.96	0.99	45,683	6,001	7,500	7,000	300	6,000	18,500			715		4,500	1
2025-06-04	T	G	0.96	0.98	0.91	0.96	-0.04	168,052	192	0.96	1.00	72,200	44,100	14,500	4,000		19,500	11,300			510		1,600
2025-06-03	T	G	1.03	1.03	0.97	0.98	-0.02	129,836	187	0.97	1.00	56,360	700	8,700			10,600	41,800			1,599		9,200
2025-06-02	T	G	0.99	1.04	0.99	1.00	0.04	51,101	57	1.00	1.04	32,075	2,500	1,000	9,000		500	2,500			468		2,000
2025-05-30	T	G	1.00	1.00	0.95	0.96	-0.02	32,747	34	0.95	1.00	23,003	1,000	7,500				1,000			10			25
2025-05-29	T	G	0.99	1.00	0.98	0.98	-0.02	20,297	27	0.95	1.00	15,600					400	4,200			50
2025-05-28	T	G	1.00	1.01	0.97	1.01	0.01	141,289	121	0.99	1.02	104,472	2,144	10,000			700	22,404			333		1,000
2025-05-27	T	G	1.00	1.04	1.00	1.00		69,742	54	1.00	1.02	50,710	1,100		500		500	9,500			258		7,000
2025-05-26	T	G	1.02	1.04	0.97	1.00	-0.04	147,392	126	1.01	1.05	80,407	20,500				22,100	16,600			2,940		4,100
2025-05-23	T	G	1.02	1.08	1.02	1.04	0.03	47,583	73	1.02	1.05	24,536	501	15,000	700		400	6,100			102		100
2025-05-22	T	G	1.03	1.03	1.01	1.01	-0.01	33,628	35	1.00	1.05	14,022	4,200				15,100				6
2025-05-21	T	G	1.02	1.06	1.01	1.02		84,548	83	1.02	1.10	59,100	700	7,700		51	1,600	12,500			7		2,400
2025-05-20	T	G	1.08	1.12	1.02	1.02	-0.08	224,053	245	1.00	1.10	74,227	67,300	30,400		25	20,808	22,100			819		6,000	75
2025-05-16	T	G	1.10	1.11	1.06	1.10	-0.02	34,520	60	1.07	1.10	22,306	114			85		10,000			267		1,500
2025-05-15	T	G	1.08	1.13	1.05	1.12	0.02	26,471	41	1.12	1.15	10,206	100	398				14,000					1,500
2025-05-14	T	G	1.14	1.15	1.09	1.10	-0.05	80,533	94	1.09	1.12	57,885	5,800				4,700	10,700			248		1,200
2025-05-13	T	G	1.15	1.16	1.13	1.15	0.01	51,398	34	1.14	1.15	38,784	120				10,000	1,900			288		200
2025-05-12	T	G	1.14	1.19	1.14	1.14	-0.05	50,214	87	1.14	1.16	21,120	12,200				6,300	6,300			1,688
2025-05-09	T	G	1.17	1.20	1.16	1.19	0.03	30,342	61	1.16	1.19	15,065	4,186	5,500			200	4,100			473
2025-05-08	T	G	1.20	1.21	1.15	1.16	-0.04	94,792	138	1.15	1.21	60,561	6,000	9,200			1,400	16,200			566			76
2025-05-07	T	G	1.20	1.20	1.13	1.20	0.02	39,835	48	1.13	1.20	25,505	1,058	100		60	5,100	7,900			60
2025-05-06	T	G	1.15	1.20	1.09	1.20	0.08	57,789	72	1.13	1.20	33,100	600	3,500			3,200	12,200			3,552		1,500
2025-05-05	T	G	1.14	1.14	1.10	1.14	0.06	61,739	89	1.05	1.17	31,300	342	12,000	1,000		2,500	8,400			2,402		3,400
2025-05-02	T	G	1.04	1.13	1.04	1.08	0.04	35,622	65	1.04	1.11	16,998	1,000	5,000			7,000	3,400			2,037
2025-05-01	T	G	1.19	1.19	1.04	1.04	-0.11	82,930	100	1.04	1.18	46,573	7,000	10,338	100		12,800	5,500			120
2025-04-30	T	G	1.11	1.16	1.08	1.16	0.02	105,500	35	1.10	1.20	82,200	3,000	11,600			100	2,800			2,400
2025-04-29	T	G	1.16	1.19	1.14	1.14	-0.01	72,306	58	1.10	1.19	19,800	3,000	13,600			28,800	6,600			354
2025-04-28	T	G	1.14	1.16	1.14	1.15		31,194	38	1.12	1.16	27,800	35				100	2,300			705
2025-04-25	T	G	1.10	1.15	1.10	1.15	0.07	47,263	66	1.06	1.15	31,509	173	5,000				8,400			2,043
2025-04-24	T	G	1.08	1.12	1.05	1.08		23,598	38	1.05	1.12	17,843	100				300	4,900			400
2025-04-23	T	G	1.14	1.14	1.05	1.09	0.02	32,884	76	1.05	1.09	14,901	1,300				500	13,400			1,981			10
2025-04-22	T	G	1.10	1.15	1.07	1.07	-0.08	16,204	27	1.05	1.15	9,001	100				300	6,700			83			20
2025-04-21	T	G	1.06	1.15	1.06	1.15	0.05	26,141	42	1.06	1.15	12,668	29				700	8,900			3,363			50