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
2024-07-26	V	GASX	0.94	0.94	0.92	0.94	-0.01	28,415	37	0.91	0.94	12,939	6,500	1,000	4,500	100		3,000			251
2024-07-25	V	GASX	0.96	0.98	0.95	0.95	0.01	106,081	30	0.94	0.95	89,751		400	5,000	100	500	9,000			954
2024-07-24	V	GASX	0.97	0.97	0.94	0.94		88,562	34	0.94	0.97	58,527	5,227	12,500	9,500	108		2,500
2024-07-23	V	GASX	0.95	0.98	0.94	0.97		47,775	40	0.94	0.97	36,648	2,000		8,000	100		1,000			13
2024-07-22	V	GASX	0.95	0.97	0.93	0.97	0.02	184,950	38	0.97	0.98	170,828	4,000	7,500	1,000	30		1,500			25
2024-07-19	V	GASX	0.95	1.00	0.94	0.95	0.01	42,124	33	0.93	0.97	38,699	1,500					1,500			200
2024-07-18	V	GASX	0.98	0.99	0.94	0.94	-0.02	64,062	21	0.95	1.00	60,561	1,000				2,000	500
2024-07-17	V	GASX	1.03	1.06	0.95	0.99	-0.03	362,173	183	0.95	1.05	309,842	28,700	4,400	7,500	300	900	8,700			791			600
2024-07-16	V	GASX	0.99	1.02	0.96	1.02	0.03	613,485	114	1.00	1.02	555,433	30,500	8,500	6,000	500		9,000			822
2024-07-15	V	GASX	0.96	1.03	0.95	0.99	0.01	373,274	132	0.97	0.99	266,466	11,500	36,500	7,000	1,500		7,000			42,883
2024-07-12	V	GASX	0.95	1.00	0.95	0.98	0.03	360,878	109	0.97	0.98	254,675	13,000	47,000	19,500		9,500	15,500			350
2024-07-11	V	GASX	0.94	0.95	0.93	0.95	0.05	144,408	50	0.93	0.95	86,800	4,500	16,500	16,000			18,500			98
2024-07-10	V	GASX	0.90	0.96	0.87	0.90	-0.03	191,044	86	0.90	0.95	99,837	6,000	30,500	21,000		1,000	32,500			207
2024-07-09	V	GASX	0.89	0.93	0.89	0.93	0.04	117,053	87	0.90	0.94	76,732	1,500	16,000	2,500	56	14,500	5,000			665
2024-07-08	V	GASX	0.90	0.92	0.87	0.90		165,186	94	0.88	0.90	109,622	9,500	14,500	12,500	3	8,000	7,000			3,650
2024-07-05	V	GASX	0.95	0.96	0.90	0.90	-0.06	159,211	89	0.89	0.93	141,080	4,500	8,000	2,000		500	2,000			1,025
2024-07-04	V	GASX	0.95	0.99	0.95	0.96	-0.01	131,662	67	0.95	0.99	84,900	2,500	18,000	12,500	200		13,500			62
2024-07-03	V	GASX	0.97	1.02	0.95	0.97	0.01	749,055	355	0.96	0.98	493,761	23,000	57,500	69,500	2,000	1,000	40,627			26,927
2024-07-02	V	GASX	1.00	1.00	0.925	0.96	-0.06	580,631	485	0.96	0.99	429,432	31,600		75,300	525	800	38,300			2,206
2024-06-28	V	GASX	0.89	1.04	0.85	1.02	0.11	658,749	506	0.96	1.02	386,776	14,000	138,900	43,500	623	2,000	36,500			35,689
2024-06-27	V	GASX	0.96	0.96	0.90	0.93	-0.02	127,487	134	0.91	0.93	69,101	16,000	9,000	23,500	4		5,056			2,926
2024-06-26	V	GASX	0.94	0.99	0.92	0.95		176,853	119	0.94	0.96	104,769	11,500	18,000	21,500		2,000	13,500			4,404
2024-06-25	V	GASX	1.00	1.00	0.93	0.95	-0.01	193,418	94	0.94	1.00	114,001	5,000	37,000	17,500	1,800		17,100			516
2024-06-24	V	GASX	1.02	1.05	0.96	0.99	-0.01	307,231	199	0.96	1.00	178,151	15,400	12,900	43,100	500	21,100	33,600			894			1,000
2024-06-21	V	GASX	1.04	1.05	0.99	1.03	0.01	1,018,425	490	1.00	1.03	650,084	90,600	17,500	78,800	4,200	30,100	120,900			23,441			2,800
2024-06-20	V	GASX	1.08	1.12	0.99	1.02	-0.08	1,554,077	1,044	1.02	1.08	752,373	103,700	49,610	164,800	2,259	39,700	366,956			69,813			1,200
2024-06-19	V	GASX	1.00	1.11	1.00	1.10	0.07	1,794,351	839	1.08	1.12	1,294,625	63,900	71,900	179,900	1,847	32,700	140,000			4,207			2,300
2024-06-18	V	GASX	0.93	1.03	0.89	1.03	0.12	1,121,287	321	1.01	1.03	925,406	27,000	53,200	44,500	3,100	6,500	57,000			2,621
2024-06-17	V	GASX	0.97	1.00	0.91	0.93	-0.03	478,416	129	0.91	0.95	327,400	5,000	27,500	16,500	1,430	5,000	93,500			651
2024-06-14	V	GASX	0.90	1.03	0.90	0.96	0.07	2,846,728	576	0.96	1.00	2,117,722	106,500	142,000	232,000	4,815	28,000	184,000			6,207			7,500
2024-06-13	V	GASX	0.85	0.91	0.84	0.89	0.03	831,046	330	0.89	0.91	491,914	70,000	7,000	102,000	2,260	29,000	114,450			855			5,000
2024-06-12	V	GASX	0.85	0.87	0.84	0.87	0.01	548,888	102	0.85	0.87	379,500	35,000	20,500	28,500		500	82,700			1,287
2024-06-11	V	GASX	0.85	0.86	0.85	0.86	0.01	172,420	43	0.85	0.86	126,164	2,500	4,500	8,000		11,500	19,500			80
2024-06-10	V	GASX	0.80	0.88	0.77	0.85	0.05	2,080,760	523	0.85	0.88	1,225,226	143,500	48,000	160,000	6,845	90,500	395,500			685			2,000
2024-06-07	V	GASX	0.82	0.82	0.80	0.80	-0.02	237,459	187	0.80	0.82	106,581	14,000	12,022	19,500		22,500	25,500			19,144
2024-06-06	V	GASX	0.82	0.83	0.81	0.82		241,982	208	0.81	0.83	65,075	4,500	1,500	5,500		26,000	6,000			67,757
2024-06-05	V	GASX	0.80	0.83	0.80	0.83	0.02	958,148	365	0.82	0.83	624,250	96,500	41,000	41,000		16,500	121,000			7,398
2024-06-04	V	GASX	0.81	0.82	0.80	0.80	-0.01	79,049	48	0.80	0.82	42,500	500	6,500	19,000			9,500			487
2024-06-03	V	GASX	0.85	0.85	0.80	0.81	-0.04	218,661	88	0.80	0.84	127,930	14,000	25,000	16,000		2,500	32,000			801
2024-05-31	V	GASX	0.86	0.86	0.85	0.85		172,844	36	0.85	0.86	152,256	10,000	2,982	6,000	348	500				738
2024-05-30	V	GASX	0.80	0.86	0.80	0.85	0.05	1,046,226	277	0.85	0.86	814,435	16,000	34,000	70,500		17,000	86,500			590
2024-05-29	V	GASX	0.80	0.82	0.80	0.80		303,012	26	0.80	0.83	81,000	4,000	2,000	8,500	200,427	4,000	2,500			585
2024-05-28	V	GASX	0.83	0.84	0.79	0.80	-0.03	1,877,215	179	0.80	0.83	1,370,539	87,500	76,500	51,000	390	500	37,500			246,202
2024-05-27	V	GASX	0.81	0.83	0.81	0.82	-0.02	264,530	39	0.82	0.83	235,900	10,500	9,285	7,500	220		1,000			120
2024-05-24	V	GASX	0.83	0.84	0.81	0.81	-0.03	17,918	20	0.79	0.83	3,142	6,500	6,900							455			500
2024-05-23	V	GASX	0.81	0.84	0.80	0.84	0.04	294,046	120	0.82	0.84	194,442	48,500	12,500	10,000	600	20,000	4,500			1,102
2024-05-22	V	GASX	0.78	0.81	0.77	0.80		277,868	143	0.80	0.82	138,774	22,500	82,500	6,500		6,500	16,000			4,169
2024-05-21	V	GASX	0.82	0.82	0.78	0.80		138,585	107	0.78	0.82	103,295	6,500	4,500	8,500	390	1,000	12,500			1,770
2024-05-17	V	GASX	0.80	0.82	0.79	0.81	0.01	178,989	75	0.79	0.83	82,679	55,000		13,500	300	3,500	23,000			375
2024-05-16	V	GASX	0.80	0.82	0.80	0.80	-0.04	492,333	127	0.80	0.83	367,546	28,500	7,500	30,000	250	14,000	34,500			3,523
2024-05-15	V	GASX	0.83	0.84	0.80	0.84	0.02	74,593	31	0.82	0.84	64,151	2,000		5,000			3,000			342
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