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
2024-04-19	T	G	1.15	1.15	1.10	1.10	-0.02	53,434	65	1.10	1.15	39,155	6,901	5,222	300	80		1,500			197
2024-04-18	T	G	1.16	1.16	1.10	1.12	-0.02	91,285	111	1.10	1.15	53,443	19,320	7,000	500	13	800	9,100			294
2024-04-17	T	G	1.15	1.15	1.14	1.14		58,711	81	1.12	1.15	19,449	8,500	2,200		60	20,000	8,300			98
2024-04-16	T	G	1.17	1.17	1.09	1.14	0.03	22,455	70	1.11	1.15	9,960	1,700	287		153	200	7,400			2,595
2024-04-15	T	G	1.19	1.19	1.10	1.12	-0.03	24,185	57	1.10	1.19	16,117	2,500	200				5,200			64
2024-04-12	T	G	1.18	1.23	1.13	1.15		80,585	127	1.08	1.15	38,003	3,100	10,942	5,600	50	300	16,000			4,690
2024-04-11	T	G	1.10	1.18	1.10	1.12	-0.03	98,533	118	1.11	1.19	61,750	7,800	7,400	500	13	400	15,500			5,040
2024-04-10	T	G	1.16	1.16	1.10	1.15	-0.02	52,218	93	1.10	1.19	27,180	1,302	7			8,800	14,400			405
2024-04-09	T	G	1.17	1.18	1.12	1.17	-0.02	72,475	107	1.12	1.18	20,840	8,700	30,100	500		1,500	9,900			785
2024-04-08	T	G	1.10	1.19	1.06	1.19	0.11	123,360	123	1.16	1.19	74,015	11,100	10,100	2,100		3,500	18,800			3,477
2024-04-05	T	G	1.15	1.16	1.07	1.08	-0.08	166,181	212	1.03	1.10	90,767	26,200	9,800	500		14,800	22,800			935
2024-04-04	T	G	1.24	1.25	1.16	1.16	-0.09	192,024	201	1.15	1.20	126,929	15,500	3,500	100	97	14,500	25,300			5,447
2024-04-03	T	G	1.20	1.26	1.18	1.25	0.05	197,827	227	1.20	1.26	125,429	16,800	2,600		84	32,500	18,900			1,042
2024-04-02	T	G	1.17	1.22	1.17	1.20	0.03	192,670	154	1.19	1.20	94,178	23,600	3,750	1,500	91	28,200	38,000			1,359
2024-04-01	T	G	1.10	1.19	1.08	1.17	0.09	97,888	79	1.14	1.17	63,267	10,400	2,083	200	89	11,600	9,600			510
2024-03-28	T	G	1.00	1.08	1.00	1.05	0.04	101,428	77	1.03	1.08	76,065		5,500	500	50	1,500	17,600			16
2024-03-27	T	G	1.04	1.05	1.00	1.02	-0.01	65,616	73	1.00	1.02	35,985	8,702	6,800	2,200	22	1,300	9,913			375
2024-03-26	T	G	1.03	1.03	1.01	1.03		15,050	25	1.00	1.03	11,000	1,600			72	300	1,900
2024-03-25	T	G	0.99	1.03	0.99	1.03	0.04	37,522	36	1.00	1.03	25,888	4,000		500		1,000	3,500			2,632
2024-03-22	T	G	1.00	1.01	0.97	0.98	-0.01	141,326	92	0.96	1.00	70,257	35,500	6,500	8,500		9,500	9,500			813
2024-03-21	T	G	0.90	0.99	0.89	0.99	0.12	239,265	149	0.99	1.00	153,059	26,000	19,000	12,000	217	3,500	23,800			1,118
2024-03-20	T	G	0.87	0.90	0.87	0.88	-0.03	22,008	32	0.87	0.92	2,400		2,000	10,000			7,000			367
2024-03-19	T	G	0.85	0.91	0.85	0.90	0.02	61,899	40	0.87	0.91	9,010	1,500	15,000	8,000			27,500			543
2024-03-18	T	G	0.90	0.93	0.87	0.87	-0.02	14,637	23	0.85	0.95	7,854	3,000	2,000				1,500			138
2024-03-15	T	G	0.96	0.96	0.87	0.89		29,790	42	0.87	0.90	12,225	3,500	4,000	3,500			6,000			394
2024-03-14	T	G	0.97	0.97	0.87	0.89	-0.01	56,491	57	0.87	0.97	17,524	21,500	9,540	2,500	350	1,000	3,500			100
2024-03-13	T	G	0.93	0.94	0.90	0.90	-0.04	72,139	68	0.84	0.90	18,280	2,001	34,000	7,500			8,069			655
2024-03-12	T	G	0.93	0.94	0.90	0.94	-0.02	51,775	45	0.90	0.94	29,902	500	10,500	5,500	61		3,000			1,051
2024-03-11	T	G	0.96	0.97	0.94	0.96	0.02	217,414	92	0.94	0.96	119,272	18,500	23,000	5,000	360	34,500	14,000			1,195
2024-03-08	T	G	0.96	0.96	0.90	0.94		208,377	108	0.82	0.95	119,349	16,100	36,500	11,500	464	4,500	19,000			452
2024-03-07	T	G	0.90	0.97	0.88	0.94	0.04	554,402	275	0.89	0.97	222,020	54,000	78,000	56,000	146	63,000	78,000			508
2024-03-06	T	G	0.85	0.90	0.81	0.90	0.09	183,941	136	0.88	0.90	79,747	28,500	40,000	8,500	650	500	23,500			2,029
2024-03-05	T	G	0.78	0.84	0.78	0.83	0.05	199,679	138	0.75	0.83	123,480	13,500	23,200	17,000	340	2,000	17,500			1,170
2024-03-04	T	G	0.67	0.78	0.67	0.78	0.10	77,486	98	0.73	0.79	38,613	12,000	12,000	8,000	401	1,000	3,500			83
2024-03-01	T	G	0.63	0.68	0.63	0.67	0.04	100,030	63	0.66	0.68	27,965	11,500	17,572	6,500			35,500			538
2024-02-29	T	G	0.64	0.67	0.62	0.67	0.06	110,911	64	0.63	0.67	81,843	4,501	7,500	2,000	54	2,500	11,500			1,013
2024-02-28	T	G	0.62	0.63	0.59	0.61		60,760	47	0.60	0.61	43,800	4,000	3,200	3,000			5,500			471
2024-02-27	T	G	0.62	0.63	0.61	0.61	-0.01	92,523	44	0.61	0.62	74,406	3,500	1,500	2,500		500	9,575			262
2024-02-26	T	G	0.66	0.66	0.61	0.62	-0.03	71,748	34	0.61	0.62	41,122	12,000	9,300	6,500			2,500			206
2024-02-23	T	G	0.64	0.66	0.62	0.65	0.03	95,055	58	0.61	0.65	38,168	10,000	7,500	15,500	10		23,500			250
2024-02-22	T	G	0.63	0.64	0.62	0.62	-0.02	38,454	37	0.61	0.65	13,000	8,500	6,011	3,000	480		6,500			553
2024-02-21	T	G	0.62	0.67	0.60	0.67	0.07	79,852	60	0.64	0.67	40,780	5,000	8,000	14,000	30		10,500			684
2024-02-20	T	G	0.61	0.61	0.58	0.60	0.01	58,876	47	0.60	0.62	30,460	7,000	4,000	3,500	1		13,500			373
2024-02-16	T	G	0.60	0.62	0.58	0.59	-0.01	30,327	34	0.58	0.62	21,885	500	6,000				500			414
2024-02-15	T	G	0.61	0.64	0.60	0.60	-0.02	118,540	86	0.60	0.66	48,619	3,000	26,000	16,000	700		23,000			68
2024-02-14	T	G	0.63	0.64	0.61	0.62	0.01	37,691	42	0.59	0.62	14,878	500	4,500	6,500			5,500			5,558
2024-02-13	T	G	0.66	0.67	0.60	0.64	-0.04	131,706	77	0.60	0.65	77,720	8,000	26,000	13,000	375		5,500			205
2024-02-12	T	G	0.68	0.69	0.66	0.68		15,530	22	0.67	0.69	50	4,500	1,039	4,000			4,500			770
2024-02-09	T	G	0.67	0.69	0.65	0.69	0.02	47,825	61	0.65	0.69	22,900	500	13,514	7,000		500	2,400			461
2024-02-08	T	G	0.67	0.70	0.66	0.67	-0.01	55,716	46	0.65	0.71	20,262	11,500	12,000	3,500	6		7,000			904
2024-02-07	T	G	0.69	0.73	0.68	0.68	-0.01	80,650	46	0.67	0.71	39,378	1,000	7,500	5,000		12,000	14,000			1,472
2024-02-06	T	G	0.70	0.70	0.68	0.69	0.01	6,910	19	0.69	0.71	2,825	2,000	150	500	5		500			530
2024-02-05	T	G	0.69	0.69	0.68	0.69		15,457	21	0.67	0.70	10,110		1,350	500	5	1,000	2,000			427
2024-02-02	T	G	0.71	0.71	0.67	0.67	-0.03	30,146	28	0.67	0.70	11,000	5,500	5,000	3,500	5	500	4,000			613
2024-02-01	T	G	0.72	0.72	0.69	0.70		98,867	66	0.68	0.70	75,190	3,500	3,036	8,000	430		7,000			1,303
2024-01-31	T	G	0.73	0.74	0.69	0.70	0.05	107,238	70	0.67	0.72	54,000	10,500		12,000	305	6,000	24,000			433
2024-01-30	T	G	0.68	0.72	0.65	0.69	-0.02	75,436	58	0.66	0.69	40,300	23,001	146	500		6,000	5,000			352
2024-01-29	T	G	0.78	0.78	0.67	0.74	0.01	43,044	34	0.67	0.77	6,164	17,500	15,000				4,000			360
2024-01-26	T	G	0.70	0.74	0.67	0.74	0.03	69,740	53	0.67	0.75	27,600	1,500	14,500	2,500		6,000	17,000			400
2024-01-25	T	G	0.70	0.72	0.68	0.72		26,306	21	0.67	0.72	5,518		9,500	1,500	288	1,500	8,000
2024-01-24	T	G	0.72	0.72	0.69	0.72	0.01	47,302	34	0.67	0.74	27,026	9,000		3,500	20	1,500	6,000			250
2024-01-23	T	G	0.70	0.73	0.70	0.71	0.01	67,246	30	0.68	0.71	43,480	4,000	8,500	6,500	205		4,000			561
2024-01-22	T	G	0.69	0.70	0.66	0.69	-0.01	63,811	57	0.66	0.70	17,301	9,000		23,500	250		12,500			142