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
2024-05-03	T	GCG	45.20	45.69	45.00	45.69	-0.01	578	8	45.00	45.31	230			100	45		200
2024-05-02	T	GCG	45.80	45.80	45.70	45.70	-0.05	240	3	45.70	47.00	240
2024-05-01	T	GCG	45.75	46.29	45.75	46.29	0.03	401	6	45.71	47.00	120				80		200
2024-04-30	T	GCG						14	2	46.26	46.75	13
2024-04-29	T	GCG	46.26	46.35	46.26	46.35	0.10	302	4	46.35	47.00	100						200
2024-04-26	T	GCG	46.99	46.99	46.25	46.25	-0.75	456	10	46.50	49.00	440				10		2			3
2024-04-25	T	GCG	47.65	47.65	47.00	47.00	-1.24	1,100	6	47.00	48.00	1,100
2024-04-24	T	GCG	47.28	48.24	47.28	48.24	-0.59	490	7	47.51	49.50	300				85		1
2024-04-23	T	GCG	46.50	48.83	46.50	48.83	2.33	2,250	13	47.35	49.50	1,400				50		700			100
2024-04-22	T	GCG	47.00	47.00	46.50	46.50	-0.31	503	6	46.30	47.00	300			100			100
2024-04-19	T	GCG	46.90	46.90	46.81	46.81	-0.71	204	6	46.30	47.24	200
2024-04-18	T	GCG	47.52	47.52	47.52	47.52	-0.48	314	4	47.16	47.75	200									100
2024-04-17	T	GCG	48.00	48.00	48.00	48.00	-0.40	231	4	48.00	49.00	175				56
2024-04-16	T	GCG	48.40	48.97	48.40	48.97	-0.03	385	5	48.00	51.00	100				145		100
2024-04-15	T	GCG	49.00	49.02	49.00	49.02	0.57	321	9	47.85	50.00	202	3			15		100
2024-04-12	T	GCG	49.05	49.05	48.45	48.45	-1.05	289	7	47.50	48.55	250				36		2			1
2024-04-11	T	GCG						238	6	49.05	51.25										101
2024-04-10	T	GCG	49.50	49.51	49.50	49.50	0.45	2,587	11	49.05	51.25	1,600				61					526
2024-04-09	T	GCG						112	4	49.50	51.25	15				49		1
2024-04-08	T	GCG						431	5	49.05	51.00					80					301
2024-04-05	T	GCG	49.00	49.05	49.00	49.05	-0.15	900	6	49.05	51.00	800									100
2024-04-04	T	GCG	49.20	49.20	49.20	49.20	-0.60	149	4	48.00	49.50	100						1			48
2024-04-03	T	GCG						210	5	48.00	50.05					6					200
2024-04-02	T	GCG	47.90	49.80	47.90	49.80	1.55	3,778	19	48.00	50.20	3,200				139		100			339
2024-04-01	T	GCG	48.20	48.25	48.20	48.25	0.75	200	2	48.00	48.50	100
2024-03-28	T	GCG	47.50	47.50	47.45	47.50	0.14	1,747	12	47.49	48.00	1,100						301			45
2024-03-27	T	GCG	47.71	47.71	47.36	47.36	-0.74	425	5	47.00	48.20	400
2024-03-26	T	GCG	48.30	48.30	48.10	48.10	-0.25	402	6	48.10	49.00	400
2024-03-25	T	GCG	48.35	48.35	48.35	48.35	0.35	242	7	48.35	49.49	101						102			1
2024-03-22	T	GCG	48.05	48.30	48.05	48.30	0.30	302	5	48.20	48.38							100			102
2024-03-21	T	GCG	48.00	48.00	48.00	48.00		101	2	48.00	48.20	100						1
2024-03-20	T	GCG	48.00	48.00	48.00	48.00		103	4	48.00	48.30	100									1
2024-03-19	T	GCG	48.00	48.00	48.00	48.00	-0.30	321	4	47.99	48.99	100				20		1			200
2024-03-18	T	GCG	49.51	49.51	48.30	48.30	-1.61	602	8	48.30		601									1
2024-03-15	T	GCG	49.91	49.91	49.91	49.91	-0.11	102	3	49.91	50.00	100						1
2024-03-14	T	GCG	50.35	50.35	50.02	50.02	-0.48	222	4	50.02	51.51	220									2
2024-03-13	T	GCG	50.50	50.50	50.50	50.50	-0.20	105	4	50.50	51.99	100				1
2024-03-12	T	GCG	50.70	50.70	50.70	50.70	0.35	208	5	50.70	51.40	203						1			4
2024-03-11	T	GCG	50.99	50.99	50.35	50.35	-1.24	408	7	50.75	51.70	200									151
2024-03-08	T	GCG	51.59	51.59	51.59	51.59	-0.01	200	2	51.00	53.00	200
2024-03-07	T	GCG	51.60	51.60	51.60	51.60	0.60	112	6	51.00	53.00	100						1			10
2024-03-06	T	GCG	51.00	51.00	51.00	51.00	-0.60	211	4	50.50	53.25	100				10					100
2024-03-05	T	GCG	51.00	51.60	50.01	51.60	0.60	8,606	49	50.10	53.25	7,100	200			100		1			1,205
2024-03-04	T	GCG	50.44	51.00	50.44	51.00		2,020	13	50.00	52.00	1,800						100			101
2024-03-01	T	GCG	51.00	51.00	50.50	51.00	-0.53	4,805	34	50.25	51.00	4,700						1			102
2024-02-29	T	GCG	51.53	51.53	51.53	51.53	-0.60	926	14	50.01	52.13	302				52		101			401
2024-02-28	T	GCG	52.13	52.13	52.13	52.13	0.60	1,113	11	50.93	54.00	1,100									9
2024-02-27	T	GCG	50.92	51.53	50.92	51.53	1.20	456	9	50.33	53.00	300				50		101
2024-02-26	T	GCG	50.33	50.33	50.33	50.33	0.60	210	6	49.01	52.00	150				50		1
2024-02-23	T	GCG	49.20	49.73	49.20	49.73	0.74	566	7	48.26	53.00	460						101			1
2024-02-22	T	GCG	49.25	49.25	48.99	48.99	-0.31	2,051	12	48.30	48.99	1,300				50		700			1
2024-02-21	T	GCG						37	2	47.01	50.00					36
2024-02-20	T	GCG						23	6	48.00	49.45	1				14		1
2024-02-16	T	GCG	47.61	49.30	47.61	49.30	2.29	491	8	47.50	52.00	415				75					1
2024-02-15	T	GCG	47.01	47.01	47.01	47.01	-1.39	100	1	47.00	50.00	100
2024-02-14	T	GCG	48.40	48.40	48.40	48.40	-0.60	102	3	48.31	51.99	100				1		1
2024-02-13	T	GCG	48.70	49.00	48.70	49.00	0.50	713	10	48.30	50.00	535				50		1			127
2024-02-12	T	GCG	48.29	48.50	48.29	48.50	0.10	343	8	48.50	49.00	127				60		1
2024-02-09	T	GCG	48.43	48.43	48.41	48.41	0.01	296	6	48.40	49.00					50
2024-02-08	T	GCG	48.40	48.40	48.40	48.40	-0.95	103	3	48.00	49.00	100
2024-02-07	T	GCG	49.35	49.92	49.35	49.92	0.26	427	10	48.00	51.00	265				50		101			9
2024-02-06	T	GCG	48.00	49.66	47.50	49.66	5.16	614	21	49.00	50.00	300				56		100			142
2024-02-05	T	GCG	44.50	44.50	44.50	44.50	-0.10	566	11	48.00	50.00	550				3		1			1