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
2025-03-21	V	GASX	0.91	0.94	0.90	0.94	0.03	135,503	82	0.86	0.97	92,500	16,000	13,000	6,500	1,500	3,000	2,000			1,003
2025-03-20	V	GASX	0.91	0.92	0.91	0.91	-0.01	141,579	47	0.91	0.94	118,000	4,000		4,500	2,000	3,500	9,500			78
2025-03-19	V	GASX	0.92	0.92	0.91	0.92		240,634	48	0.91	0.92	233,500	2,000		3,500		500	500			633
2025-03-18	V	GASX	0.88	0.93	0.88	0.92	0.02	163,841	72	0.83	0.92	119,000	5,000	11,000	6,500	500	1,000	20,500			140
2025-03-17	V	GASX	0.87	0.91	0.86	0.91	0.04	227,849	106	0.88	0.92	129,510	31,000	15,500	19,500	120	5,000	26,500			718
2025-03-14	V	GASX	0.88	0.88	0.85	0.87		179,242	106	0.87	0.88	132,902	7,000	15,800	7,500	2,024	2,000	10,000			1,616
2025-03-13	V	GASX	0.85	0.89	0.85	0.86		77,715	54	0.85	0.90	26,400	10,000	24,000	9,500	100	500	6,000			965
2025-03-12	V	GASX	0.85	0.87	0.85	0.86	0.01	96,239	64	0.86	0.90	69,425	16,000		2,500		1,500	5,500			1,189
2025-03-11	V	GASX	0.82	0.88	0.82	0.85	0.02	133,222	93	0.82	0.90	59,500	14,000	28,000	17,000		2,500	10,000			498			100
2025-03-10	V	GASX	0.82	0.84	0.82	0.83		113,303	57	0.80	0.90	47,300	18,000	20,000	18,500		1,000	8,000			453
2025-03-07	V	GASX	0.81	0.84	0.81	0.83	-0.04	194,932	128	0.82	0.90	105,850	19,600	28,000	24,500	1,450	1,500	11,000			2,278
2025-03-06	V	GASX	0.90	0.91	0.82	0.84	-0.05	564,755	271	0.84	0.90	283,945	42,000	74,006	58,000	3,500	16,800	68,376			5,054
2025-03-05	V	GASX	0.91	0.93	0.86	0.89	-0.04	306,876	191	0.83	0.90	175,530	32,000	24,500	30,000	563	6,000	35,500			327
2025-03-04	V	GASX	0.97	0.97	0.93	0.94	-0.01	211,085	83	0.91	0.94	152,716		14,500	15,500		1,500	25,500			1,067
2025-03-03	V	GASX	0.97	0.98	0.93	0.94	-0.04	62,743	43	0.94	0.97	30,072		9,000	10,500	576	4,000	7,000			45
2025-02-28	V	GASX	0.99	1.00	0.95	0.98	-0.02	116,269	231	0.94	0.98	26,855	6,800	5,000	20,200	550	50,700	3,000			2,864
2025-02-27	V	GASX	1.00	1.02	0.98	1.00		63,022	78	0.97	1.00	23,100	19,100	1,600	12,500		700	5,000			732
2025-02-26	V	GASX	0.99	1.02	0.91	1.00		275,444	226	0.95	1.00	159,261	7,000	9,300	50,800	708	3,600	42,920			1,651
2025-02-25	V	GASX	1.00	1.04	0.96	1.00	-0.01	372,567	230	0.96	1.00	294,522	16,500	9,700	13,900	3,805	8,600	24,100			1,326
2025-02-24	V	GASX	0.99	1.02	0.96	0.98	-0.03	331,846	299	0.98	1.08	213,795	24,800		13,900	3,390	6,200	9,700			51,969
2025-02-21	V	GASX	1.02	1.03	1.00	1.00	-0.03	126,658	73	0.97	1.04	86,251	16,700		6,500	1,705	15,500				2
2025-02-20	V	GASX	1.05	1.07	1.02	1.02	-0.04	386,153	790	1.02	1.06	253,722	39,900	18,100	19,400	15,506	12,000	24,100			3,325
2025-02-19	V	GASX	0.96	1.08	0.96	1.08	0.10	682,220	249	1.05	1.08	526,388	42,500	12,500	37,000	3,001	11,000	39,300			2,031
2025-02-18	V	GASX	1.06	1.06	0.965	0.965	-0.075	446,518	315	0.95	0.98	347,811	52,500			8,000	13,100	13,600			85
2025-02-14	V	GASX	1.08	1.10	1.04	1.04	-0.03	331,349	204	1.04	1.10	239,416	25,000		18,900	4,108	11,000	32,000			139			500
2025-02-13	V	GASX	1.05	1.09	1.05	1.07	0.03	334,902	212	1.07	1.09	261,300	10,400		1,400	400	51,600	9,400			39
2025-02-12	V	GASX	1.05	1.05	1.02	1.03		135,993	155	1.01	1.10	100,501	8,000		15,300	600	1,900	8,900			161
2025-02-11	V	GASX	1.04	1.07	1.02	1.02	-0.05	257,021	200	1.02	1.04	168,701	41,200	5,400	17,700	3,000	3,500	17,100			288			114
2025-02-10	V	GASX	1.11	1.12	1.06	1.07	-0.04	689,448	205	1.07	1.10	489,638	39,400	5,000	25,400	7,006	88,600	33,300			27
2025-02-07	V	GASX	1.06	1.12	1.04	1.12	0.07	443,039	193	1.10	1.13	317,846	65,300	19,800	15,000	1,400	2,400	20,200			633
2025-02-06	V	GASX	1.10	1.12	1.03	1.05	-0.08	547,804	442	1.03	1.05	358,813	34,300	35,800	50,100	5,840	18,800	42,000			1,000			650
2025-02-05	V	GASX	1.10	1.15	1.10	1.13	0.02	378,558	237	1.10	1.14	303,950	29,300		12,300	3,500	6,300	22,500			655
2025-02-04	V	GASX	1.10	1.13	1.10	1.11	0.01	219,403	125	1.09	1.12	174,221	8,900	5,900	3,400	400	3,100	11,300			7,714
2025-02-03	V	GASX	1.07	1.11	1.06	1.09	-0.01	343,861	122	1.08	1.11	71,780	35,300	10,000	9,500	500	8,400	12,800			115,766
2025-01-31	V	GASX	1.10	1.12	1.07	1.10		97,284	231	1.05	1.13	37,123	11,500	20,000	11,600	1,100	1,100	5,200			9,361			300
2025-01-30	V	GASX	1.08	1.12	1.07	1.09	-0.02	264,489	253	1.05	1.13	134,800	51,300	24,500	6,500	2,700	22,300	7,100			10,680
2025-01-29	V	GASX	1.12	1.15	1.07	1.11	-0.01	513,791	334	1.10	1.13	248,457	29,600	5,800	40,100	2,150	139,800	41,100			3,750
2025-01-28	V	GASX	1.10	1.13	1.08	1.13	0.07	500,127	287	1.11	1.13	129,662	63,900	5,200	15,300	3,900	210,300	16,300			21,572
2025-01-27	V	GASX	1.14	1.15	1.06	1.06	-0.09	257,456	241	1.05	1.10	211,800	6,900	9,000		1,041	3,000	19,400			3,072
2025-01-24	V	GASX	1.12	1.18	1.11	1.15	0.03	753,660	342	1.14	1.18	551,341	66,900	16,600	49,900	614	3,400	53,700			6,660
2025-01-23	V	GASX	1.11	1.15	1.09	1.12	-0.01	738,845	305	1.12	1.14	608,335	32,300	20,100	20,600	1,006	3,100	51,700			172			400
2025-01-22	V	GASX	1.08	1.15	1.04	1.13	0.03	2,893,999	945	1.06	1.15	2,017,318	316,800	163,500	98,200	7,800	49,600	182,600			49,224
2025-01-21	V	GASX	1.19	1.19	1.08	1.10	-0.07	3,078,367	981	1.09	1.10	2,417,884	215,156	85,900	90,900	5,700	23,800	206,000			29,023			2,800
2025-01-20	V	GASX	1.20	1.23	1.11	1.17	0.10	5,043,059	1,549	1.17	1.18	4,079,515	304,200	133,800	155,100	7,694	107,200	211,500			31,544			1,800
2025-01-17	V	GASX	1.05	1.10	1.05	1.07		399,243	408	1.07	1.08	331,668	29,000		600	1	7,200	11,700			92
2025-01-16	V	GASX	1.06	1.07	1.05	1.07	0.02	54,351	170	1.05	1.07	26,950	3,800				4,500	100			201			90
2025-01-15	V	GASX	1.04	1.08	1.04	1.05	0.01	135,668	207	1.04	1.07	88,740	13,200		14,100	92	400	6,500			136
2025-01-14	V	GASX	1.00	1.07	1.00	1.04	-0.01	749,714	405	1.04	1.05	544,151	42,600	47,400	39,000	144	30,000	41,900			807			40
2025-01-13	V	GASX	1.08	1.09	1.02	1.05	-0.04	132,865	99	1.02	1.05	93,104	7,000		16,900			15,500			264
2025-01-10	V	GASX	1.07	1.09	1.05	1.09	0.02	99,128	100	1.07	1.10	86,600	2,400	7,200	300		1,200	400			728
2025-01-09	V	GASX	1.06	1.10	1.05	1.07		67,384	79	1.05	1.07	52,900	600		7,800	100	1,000	4,500			484
2025-01-08	V	GASX	1.09	1.09	1.02	1.07	-0.03	160,416	103	1.07	1.10	125,135	900	5,000	12,600			15,900			481
2025-01-07	V	GASX	1.13	1.14	1.08	1.10	-0.03	122,086	80	1.09	1.10	101,015	2,500	200	4,500		3,300	10,000			331			40
2025-01-06	V	GASX	1.15	1.16	1.10	1.13		534,990	270	1.11	1.15	361,535	10,300	25,000	47,400	430	72,400	17,600			183
2025-01-03	V	GASX	1.13	1.15	1.11	1.13		79,715	61	1.12	1.15	52,330	6,100	3,800	8,700	55	6,200	2,000			57
2025-01-02	V	GASX	1.10	1.13	1.07	1.13	0.03	169,290	140	1.12	1.14	127,840	3,350	17,000	7,200	44	9,600	2,225			592
2024-12-31	V	GASX	1.10	1.11	1.05	1.10	0.01	45,764	68	1.08	1.10	17,294	200	14,400	10,300	9		2,700			208
2024-12-30	V	GASX	1.09	1.10	1.07	1.10	0.01	24,902	65	1.07	1.11	3,910	1,850	13,700	900		300	2,700			541
2024-12-27	V	GASX	1.10	1.10	1.05	1.09	-0.03	81,875	76	1.06	1.09	53,120	5,900		7,000	50	5,100	10,300			227
2024-12-24	V	GASX	1.10	1.12	1.04	1.12	0.02	48,114	44	1.08	1.13	23,728	3,200	7,000	6,300		1,000	6,800			56