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
2024-04-26	T	GDV	9.82	9.97	9.80	9.93	0.11	26,017	192	9.90	9.96	17,233	1,400	2,200	400	1,434	600	901			1,311
2024-04-25	T	GDV	9.75	9.85	9.70	9.82	0.06	23,695	162	9.82	9.85	13,212	200	5,700		2,140	400	100			1,315
2024-04-24	T	GDV	9.77	9.80	9.65	9.80	0.06	21,844	174	9.70	9.80	11,383	275	3,000		1,391	700	300			4,490
2024-04-23	T	GDV	9.70	9.81	9.63	9.74	0.11	19,830	150	9.74	9.77	13,834	900	200		1,340	1,900	180			1,268
2024-04-22	T	GDV	9.58	9.77	9.55	9.63	0.07	28,591	191	9.60	9.70	19,048	1,400			4,955	1,100	300			1,487
2024-04-19	T	GDV	9.57	9.71	9.47	9.56	-0.03	47,803	306	9.55	9.58	20,290	6,400	12,802		2,386	3,700	2			1,333
2024-04-18	T	GDV	9.85	9.85	9.50	9.62	-0.25	94,699	533	9.57	9.78	55,638	2,400	23,200		2,660	2,900	3,700			2,703
2024-04-17	T	GDV	9.96	9.98	9.87	9.87	-0.06	39,880	199	9.87	9.89	25,634	1,800	6,400		1,716	1,000	24			2,906
2024-04-16	T	GDV	9.84	9.97	9.83	9.89	-0.04	49,152	355	9.85	9.95	17,493	6,750	7,200		5,239	3,400	3,100			3,228
2024-04-15	T	GDV	9.96	10.00	9.80	9.93	-0.01	50,355	409	9.89	9.98	24,136	6,534	8,495	300	4,184	1,300	1			2,919
2024-04-12	T	GDV	9.96	10.00	9.87	9.94	-0.01	63,959	340	9.88	9.96	42,108	3,900	7,200		3,421	2,200	1			3,358
2024-04-11	T	GDV	9.93	10.01	9.93	9.95	0.02	17,739	150	9.95	9.99	10,491	800	3,300		1,050	300	19			1,123
2024-04-10	T	GDV	9.94	10.03	9.89	9.93	-0.02	58,534	322	9.93	9.99	27,227	7,740	12,600		4,950	700	501			2,714
2024-04-09	T	GDV	9.94	9.95	9.88	9.95	0.03	19,313	151	9.89	9.96	7,943	900	6,400		2,173	700	100			652
2024-04-08	T	GDV	9.95	9.95	9.82	9.85		46,229	304	9.85	9.95	28,351	1,800	7,050		3,540	1,800	103			2,380
2024-04-05	T	GDV	9.79	9.89	9.73	9.85	0.08	26,088	232	9.82	9.89	10,489	502	9,612		2,283	700	1			1,917
2024-04-04	T	GDV	9.98	9.98	9.77	9.77	-0.05	33,233	217	9.77	9.85	21,444	404	3,800		1,208	700	1			4,044
2024-04-03	T	GDV	9.85	9.90	9.81	9.82	-0.04	25,969	238	9.81	9.84	13,379	400	6,821		1,318	1,000	200			2,134
2024-04-02	T	GDV	9.86	9.91	9.82	9.87	-0.06	43,772	269	9.83	9.88	30,064	864	7,121	100	2,034	300	51			1,760
2024-04-01	T	GDV	9.96	10.00	9.90	9.93	-0.08	38,917	294	9.93	9.98	22,298	1,900	7,606	100	2,967	1,800				1,409
2024-03-28	T	GDV	9.92	10.01	9.92	10.01	0.03	39,776	233	9.97	10.01	22,226	600	11,180		2,920	300	2			2,051
2024-03-27	T	GDV	9.97	10.01	9.90	9.97	-0.05	30,409	196	9.90	9.99	14,843	400	10,600		1,435	300	1			1,938
2024-03-26	T	GDV	9.95	10.05	9.94	10.02	0.02	28,235	226	10.02	10.04	11,767	500	10,001		1,456	1,400				2,460
2024-03-25	T	GDV	10.04	10.04	9.96	10.00	-0.02	36,882	227	9.99	10.00	28,691	1,302	1,898		1,059	900	301			2,063
2024-03-22	T	GDV	9.91	10.04	9.91	10.03	0.10	59,369	313	9.95	10.04	36,149	1,003	13,500	200	3,718	1,300	128			2,166
2024-03-21	T	GDV	9.96	10.00	9.90	9.93	0.01	44,042	259	9.92	9.95	28,162	1,500	5,955	400	2,260	1,800	1,401			1,644
2024-03-20	T	GDV	9.86	9.97	9.86	9.92	0.02	29,172	196	9.92	9.97	16,379	655	7,773		209	2,100	1			1,402
2024-03-19	T	GDV	9.97	9.97	9.86	9.90	-0.04	35,206	255	9.90	9.94	11,503	1,300	11,100		2,832	1,200				1,593
2024-03-18	T	GDV	9.89	10.00	9.88	9.94	0.02	58,870	396	9.89	9.97	32,119	1,201	15,268		2,597	1,900	1			3,554
2024-03-15	T	GDV	9.81	9.95	9.81	9.94	0.07	37,057	286	9.89	9.94	18,332	705	13,157		576	1,500	23			1,969
2024-03-14	T	GDV	9.94	9.95	9.80	9.87	-0.03	49,787	241	9.87	9.92	25,725	2,303	15,500	200	2,547	1,500	102			1,214
2024-03-13	T	GDV	9.89	9.93	9.83	9.90	0.05	23,865	154	9.85	9.93	13,824	400	6,104		1,379	600	102			830
2024-03-12	T	GDV	9.87	9.89	9.81	9.87	0.07	25,803	167	9.85	9.89	17,033	2,800	2,201	100	659	800	1,300			588
2024-03-11	T	GDV	9.78	9.87	9.71	9.83	0.03	60,728	391	9.78	9.86	30,547	800	12,770		4,928	1,700	501			2,880
2024-03-08	T	GDV	9.82	9.85	9.78	9.78		37,659	256	9.80	9.84	12,735	100	15,962	100	2,688	300	3,201			1,820
2024-03-07	T	GDV	9.72	9.81	9.68	9.78	0.10	55,555	204	9.75	9.81	29,152	300	17,300	300	2,070	700	1			4,230
2024-03-06	T	GDV	9.72	9.72	9.65	9.68	-0.01	42,757	173	9.67	9.73	18,123	2,900	8,723		166	300	602			7,132
2024-03-05	T	GDV	9.79	9.85	9.67	9.69	-0.10	35,295	271	9.67	9.80	22,659	1,200	4,245	100	3,264	700	1			1,979
2024-03-04	T	GDV	9.77	9.89	9.77	9.79	0.03	60,075	298	9.77	9.84	32,675	1,608	16,204		1,907	900	201			5,596
2024-03-01	T	GDV	9.73	9.84	9.64	9.76	0.14	51,314	202	9.73	9.76	29,480	1,102	10,600		688	200	1,800			6,862
2024-02-29	T	GDV	9.66	9.66	9.60	9.64	-0.01	20,668	140	9.61	9.64	13,606	702	3,276	300	262	200	1			1,784
2024-02-28	T	GDV	9.67	9.72	9.61	9.67	-0.03	21,831	162	9.63	9.75	7,871	577	9,400		469	1,000				1,690
2024-02-27	T	GDV	9.75	9.80	9.63	9.70	-0.05	49,667	220	9.67	9.73	32,528	902	11,600		387	600	300			2,243
2024-02-26	T	GDV	9.79	9.80	9.68	9.75	-0.02	42,643	261	9.72	9.80	21,666	600	13,100		3,594	800				1,892
2024-02-23	T	GDV	9.80	9.80	9.67	9.77		51,553	290	9.74	9.80	25,709	900	15,000		3,015	3,100	301			2,613
2024-02-22	T	GDV	9.62	9.80	9.62	9.79	0.17	54,263	295	9.74	9.80	31,768	3,900	9,300		3,460	3,400	302			1,309
2024-02-21	T	GDV	9.53	9.68	9.53	9.62	0.09	37,692	223	9.61	9.64	17,454	1,500	11,800		1,716	1,100	23			2,966
2024-02-20	T	GDV	9.49	9.57	9.48	9.53	0.02	30,696	274	9.53	9.58	15,829	1,922	5,062	100	2,227	1,500	801			2,066
2024-02-16	T	GDV	9.50	9.54	9.43	9.53	0.07	54,962	319	9.49	9.54	31,458	2,000	12,192		1,704	1,600	701			3,685
2024-02-15	T	GDV	9.34	9.49	9.25	9.46	0.19	31,267	239	9.43	9.49	15,892	300	6,100		1,981	1,600	1			4,436
2024-02-14	T	GDV	9.29	9.45	9.26	9.26	0.03	34,066	192	9.25	9.45	17,789	1,600	5,900		1,765	2,200	2,501			1,985
2024-02-13	T	GDV	9.30	9.35	9.13	9.18	-0.13	34,492	261	9.18	9.29	14,885	2,100	5,700		3,033	1,000	2,960			3,626
2024-02-12	T	GDV	9.30	9.38	9.26	9.31		25,027	220	9.28	9.31	15,339	402	3,700		1,000	2,400	400			1,282
2024-02-09	T	GDV	9.25	9.33	9.23	9.31	0.10	25,130	175	9.26	9.34	13,173	400	3,700		2,662	900	1,068			2,359
2024-02-08	T	GDV	9.26	9.26	9.19	9.21	0.01	19,697	147	9.15	9.25	11,706	300	1,271		2,225	800	101			2,898
2024-02-07	T	GDV	9.29	9.29	9.08	9.22	0.02	24,503	158	9.20	9.28	12,986	600	5,100		1,259	600	1,000			2,044		400
2024-02-06	T	GDV	9.31	9.31	9.05	9.20	0.04	35,111	214	9.08	9.27	14,593	900	10,203		2,478	1,200	3,602			693		600
2024-02-05	T	GDV	9.34	9.34	9.11	9.15	-0.09	41,473	239	9.12	9.20	26,414	601	5,706		2,603	400	3,401			1,291		300
2024-02-02	T	GDV	9.36	9.36	9.19	9.24	-0.03	36,735	236	9.21	9.35	18,915	900	8,100		900	1,600	3,400			1,899		300
2024-02-01	T	GDV	9.27	9.38	9.25	9.27	-0.04	26,964	203	9.25	9.30	16,612	1,500	1,500		2,277	300	3,201			914		100
2024-01-31	T	GDV	9.26	9.46	9.26	9.31	-0.06	27,117	166	9.25	9.31	19,153	100	2,700	300	120	200	1,600			2,290		100
2024-01-30	T	GDV	9.35	9.49	9.31	9.37	-0.11	20,919	147	9.34	9.48	12,478	500	4,000		2,469	200	102			721
2024-01-29	T	GDV	9.49	9.49	9.43	9.48	0.04	30,254	192	9.47	9.48	14,114	700	7,730	1,500	125	700	3,766			758		300