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
2024-05-14	V	GASX	0.83	0.83	0.82	0.82	-0.01	53,285	25	0.82	0.84	41,000	9,000		2,500						783
2024-05-13	V	GASX	0.84	0.86	0.83	0.86	0.05	50,508	32	0.83	0.85	42,000	1,000		1,000		2,000	3,500			454
2024-05-10	V	GASX	0.81	0.83	0.80	0.82	-0.01	75,795	53	0.81	0.85	51,450	3,535		7,000	300	9,500	2,500			1,501
2024-05-09	V	GASX	0.83	0.83	0.81	0.81	-0.03	50,887	33	0.81	0.83	32,275	2,500		11,000		1,000	4,000			12
2024-05-08	V	GASX	0.85	0.85	0.83	0.84	-0.01	76,036	25	0.84	0.85	73,764	1,000	65		22					857
2024-05-07	V	GASX	0.84	0.87	0.83	0.84		89,564	58	0.83	0.87	36,500	9,000		11,500		23,500	8,100			434
2024-05-06	V	GASX	0.86	0.87	0.83	0.84	-0.02	266,779	163	0.83	0.87	61,695	19,000	30,277	8,500	100		20,353			97,200
2024-05-03	V	GASX	0.87	0.87	0.85	0.86	-0.01	89,186	27	0.84	0.87	67,285				250	14,500				4,150
2024-05-02	V	GASX	0.84	0.87	0.79	0.83		239,813	181	0.82	0.89	160,736	7,000	21,500	17,000		5,500	20,000			7,855
2024-05-01	V	GASX	0.86	0.86	0.83	0.83	-0.01	4,520	8	0.83	0.84	3,500			500			100			305
2024-04-30	V	GASX	0.84	0.84	0.82	0.84	-0.005	96,864	107	0.83	0.85	65,701	5,000	6,000	2,000			12,000			6,007
2024-04-29	V	GASX	0.84	0.845	0.82	0.845	0.015	108,432	130	0.84	0.85	68,300	9,000	9,000	6,000			9,000			6,832
2024-04-26	V	GASX	0.81	0.84	0.81	0.83	-0.01	81,088	33	0.81	0.84	56,500	10,000		7,000			6,500			619
2024-04-25	V	GASX	0.82	0.84	0.81	0.82		12,852	16	0.82	0.84	7,700	1,000		4,000						150
2024-04-24	V	GASX	0.84	0.84	0.82	0.82	-0.03	93,551	63	0.82	0.83	43,600	11,000	22,000	3,500		6,000	500			4,729
2024-04-23	V	GASX	0.85	0.86	0.84	0.86	0.02	46,495	31	0.84	0.86	27,528		3,000	2,000	400	3,000				10,551
2024-04-22	V	GASX	0.85	0.90	0.84	0.84	-0.01	413,241	184	0.85	0.90	163,432	15,500	10,000	35,000	500	41,500	29,000			80,282
2024-04-19	V	GASX	0.85	0.85	0.83	0.85	0.02	46,546	31	0.85	0.86	14,511	3,500	7,000	8,500		500	11,000			514
2024-04-18	V	GASX	0.89	0.90	0.83	0.83	-0.05	173,535	88	0.82	0.85	115,289	10,000	5,000	18,000	2,000	5,500	16,500			855
2024-04-17	V	GASX	0.82	0.88	0.80	0.88	0.05	244,660	105	0.87	0.89	181,505	9,500	24,500	14,000	416	1,500	8,500			1,512
2024-04-16	V	GASX	0.86	0.86	0.82	0.85	-0.03	329,507	144	0.83	0.85	200,162	16,000	24,500	34,000	1,375	14,500	14,500			17,151			700
2024-04-15	V	GASX	0.90	0.90	0.87	0.88	-0.01	285,562	121	0.87	0.92	236,781	13,000	400	11,500		2,500	10,500			10,881
2024-04-12	V	GASX	0.86	0.90	0.86	0.87	-0.02	440,131	410	0.87	0.90	132,296	85,000	14,000	13,500	695	2,500	5,000			146,334
2024-04-11	V	GASX	0.91	0.91	0.88	0.89		156,092	110	0.88	0.90	56,124	9,000	6,000	2,500	191	5,500	1,500			74,876
2024-04-10	V	GASX	0.94	0.94	0.88	0.89	-0.05	357,855	247	0.87	0.91	238,592	23,050	20,000	6,500	1,900	3,000	16,000			48,425
2024-04-09	V	GASX	0.98	0.98	0.93	0.94	-0.04	571,169	128	0.93	0.94	416,867	27,500	3,000	25,000	2,000	18,500	27,000			50,616
2024-04-08	V	GASX	0.97	1.03	0.95	0.98	0.02	780,310	271	0.98	0.99	563,081	58,500	50,500	35,500	3,696	10,500	25,500			29,638			500
2024-04-05	V	GASX	0.92	0.97	0.91	0.95	0.04	351,912	142	0.95	0.97	199,326	31,500	19,250	55,000	3,230	1,500	11,500			22,340			6,000
2024-04-04	V	GASX	0.95	0.95	0.90	0.91	-0.04	357,348	121	0.89	0.93	187,836	24,500	26,000	37,000	2,000	1,500	48,000			27,010			3,500
2024-04-03	V	GASX	0.91	0.95	0.89	0.94	0.02	3,972,057	264	0.91	0.95	2,656,485	387,000	55,507	325,000	22,455	174,500	328,500			2,537
2024-04-02	V	GASX	0.95	0.95	0.90	0.92	-0.03	169,904	122	0.89	0.92	59,278	55,000	32,180	5,500	550		17,000			382
2024-04-01	V	GASX	0.94	0.95	0.90	0.95		323,082	150	0.89	0.95	159,900	37,000	58,500	19,500	14	18,000	22,000			362
2024-03-28	V	GASX	0.92	0.95	0.90	0.95	0.03	126,454	73	0.91	0.95	61,690	13,500	12,000	14,500	200	10,000	13,000			116
2024-03-27	V	GASX	0.92	0.92	0.90	0.92		53,234	49	0.90	0.92	16,054	13,500	14,500	3,000			5,500			680
2024-03-26	V	GASX	0.92	0.93	0.90	0.92	-0.01	76,541	65	0.89	0.93	27,325	12,000	18,500	7,500			9,500			1,606
2024-03-25	V	GASX	0.90	0.93	0.89	0.93	0.01	114,607	75	0.91	0.93	46,780	31,000	11,500	4,500	14	16,500	3,000			813
2024-03-22	V	GASX	0.90	0.93	0.88	0.92	-0.02	285,029	168	0.86	0.93	98,712	39,500	1,000	39,500			6,500			10,219			10,000
2024-03-21	V	GASX	0.90	0.94	0.87	0.94	0.04	228,007	137	0.90	0.94	152,400	22,000	14,500	16,500	298	6,500	13,000			1,742
2024-03-20	V	GASX	0.90	0.91	0.90	0.90	0.02	257,110	31	0.88	0.90	243,474	5,000	6,500	500			1,500			36
2024-03-19	V	GASX	0.92	0.92	0.88	0.88	-0.02	34,022	44	0.86	0.91	9,500	8,500	8,000	2,500	21	1,000	3,000			699
2024-03-18	V	GASX	0.94	0.94	0.87	0.90	-0.02	56,011	47	0.88	0.93	33,000	8,000	7,500	3,000	17	500	3,000			373
2024-03-15	V	GASX	0.94	0.94	0.90	0.92	-0.03	17,630	31	0.90	0.96	2,830	2,000		2,500		250	2,000			1,550
2024-03-14	V	GASX	0.94	0.95	0.93	0.95	0.01	10,390	16	0.93	0.95	6,010	2,000				500	1,500			144
2024-03-13	V	GASX	0.93	0.94	0.92	0.94	0.04	84,688	36	0.92	0.95	68,542	11,000				500	4,500			145
2024-03-12	V	GASX	0.92	0.94	0.90	0.92	0.02	284,403	43	0.90	0.95	273,000	1,000	1,000	3,500	169	3,000	2,000			350
2024-03-11	V	GASX	0.95	0.95	0.89	0.93		92,086	71	0.87	0.92	58,310	7,500	11,000	4,500		500	9,000			686
2024-03-08	V	GASX	0.95	0.95	0.92	0.93	-0.02	8,398	20	0.87	0.95	4,500	1,500			464		1,000			112
2024-03-07	V	GASX	0.96	0.96	0.94	0.95	-0.01	98,764	69	0.88	0.95	42,200	31,000	17,601	1,500	1,000	3,000	2,000			453
2024-03-06	V	GASX	0.93	0.97	0.88	0.96	0.05	132,509	53	0.87	0.96	78,100	11,500	31,500	5,500	200		4,000			557
2024-03-05	V	GASX	0.92	0.94	0.88	0.91	-0.06	94,193	56	0.87	0.91	37,385	8,500	14,000	10,000		1,000	22,500			500
2024-03-04	V	GASX	0.94	0.97	0.90	0.96	0.01	74,644	45	0.91	0.97	40,631	7,000	15,000	2,500			7,500			100
2024-03-01	V	GASX	0.95	0.965	0.92	0.95		89,774	82	0.95	0.97	58,398	9,000	11,000	8,000	300		1,000			66
2024-02-29	V	GASX	0.91	0.95	0.90	0.95	0.03	194,603	115	0.92	0.95	148,472	6,000	1,000	23,000	100	3,500	2,000			2,976
2024-02-28	V	GASX	0.88	0.93	0.88	0.92	0.03	84,630	66	0.91	0.92	53,100	11,000	4,000	2,000	102		2,000			1,241
2024-02-27	V	GASX	0.89	0.90	0.89	0.89	0.02	26,204	30	0.87	0.89	16,000	3,000	5,000		200		2,000			4
2024-02-26	V	GASX	0.88	0.90	0.86	0.87	-0.03	34,183	44	0.86	0.90	21,056	7,000	1,000	3,000		1,000	500			505
2024-02-23	V	GASX	0.89	0.90	0.89	0.90	0.01	48,650	48	0.88	0.90	38,133	9,500	500							517
2024-02-22	V	GASX	0.90	0.90	0.87	0.89	-0.01	86,172	65	0.87	0.89	57,052	16,000	5,000	4,000			1,500			860
2024-02-21	V	GASX	0.89	0.90	0.88	0.90	0.02	99,958	53	0.88	0.90	73,050	9,000	800	11,000	50		6,000			11
2024-02-20	V	GASX	0.88	0.89	0.87	0.88	0.02	42,149	38	0.86	0.88	20,950	3,500	8,500	3,000	52	500	4,500			553
2024-02-16	V	GASX	0.87	0.87	0.85	0.86	-0.02	30,334	23	0.85	0.87	26,355	3,000			100					817
2024-02-15	V	GASX	0.90	0.90	0.87	0.87	-0.03	24,316	21	0.84	0.87	4,180	3,500	10,000	4,500			2,000			136