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
2024-05-02	T	GENM	0.26	0.26	0.25	0.255		288,441	427	0.25	0.26	233,735	7,000	20,500	11,500		1,000	14,000			506
2024-05-01	T	GENM	0.255	0.265	0.25	0.255		241,172	224	0.255	0.27	42,668	34,000	59,518	35,500	2,000	5,500	26,500			29,470
2024-04-30	T	GENM	0.26	0.265	0.255	0.255	-0.015	158,776	146	0.255	0.275	92,752	2,500	20,500	25,500	200	1,000	13,000			3,324
2024-04-29	T	GENM	0.26	0.28	0.26	0.275	0.015	285,641	70	0.27	0.28	100,130	36,000	78,250	29,000		1,500	40,000			541
2024-04-26	T	GENM	0.26	0.27	0.255	0.26		120,910	51	0.26	0.27	38,300	18,211	45,500	7,500	22		11,000			191
2024-04-25	T	GENM	0.27	0.27	0.255	0.26	0.005	221,028	73	0.255	0.26	56,150	31,282	84,700	22,000	238		26,000			453
2024-04-24	T	GENM	0.26	0.27	0.255	0.255		66,138	24	0.25	0.27	46,500	2,500	15,000	500	32		1,000			190
2024-04-23	T	GENM	0.26	0.27	0.255	0.255	0.005	128,930	62	0.255	0.26	67,800	41,000	6,500	7,000	403		5,000			501
2024-04-22	T	GENM	0.265	0.275	0.25	0.25	-0.015	141,873	66	0.25	0.26	17,766	30,500	59,900	16,500			16,000			650
2024-04-19	T	GENM	0.27	0.27	0.255	0.27	0.015	60,800	26	0.25	0.28	1,507	21,000	10,000	9,500	450		18,000			242
2024-04-18	T	GENM	0.275	0.28	0.255	0.255	-0.025	194,511	90	0.25	0.28	80,295	6,001	81,000	10,000	230	3,000	13,000			521
2024-04-17	T	GENM	0.25	0.28	0.245	0.28	0.02	153,489	79	0.245	0.28	42,350	24,500	20,795	14,000	373		50,000			881
2024-04-16	T	GENM	0.265	0.265	0.25	0.26		180,409	64	0.25	0.28	124,782	8,500		10,500		500	34,000			2,126
2024-04-15	T	GENM	0.26	0.265	0.24	0.26		273,788	115	0.245	0.26	53,875	54,500	51,000	35,500	25	1,000	75,500			1,840
2024-04-12	T	GENM	0.27	0.30	0.26	0.26	-0.005	385,879	204	0.25	0.28	147,324	24,500	153,000	20,500	500		39,000			286
2024-04-11	T	GENM	0.26	0.27	0.26	0.265	0.01	157,434	60	0.25	0.265	69,062	7,500	66,055	5,500	475	6,500	2,000			190
2024-04-10	T	GENM	0.26	0.265	0.25	0.255	-0.01	407,968	109	0.255	0.26	188,893	55,500	100,500	21,500	200	7,000	32,000			2,211
2024-04-09	T	GENM	0.26	0.275	0.26	0.265	-0.01	218,074	100	0.26	0.275	63,596	22,500	98,500	5,500		6,500	19,000			1,383
2024-04-08	T	GENM	0.26	0.275	0.26	0.275	0.025	299,252	148	0.255	0.275	161,546	31,000	66,000	17,000	370	500	21,768			467
2024-04-05	T	GENM	0.27	0.27	0.245	0.255	-0.01	734,494	230	0.25	0.255	322,725	116,500	82,000	19,500		51,000	66,500			42,399
2024-04-04	T	GENM	0.295	0.295	0.26	0.265	-0.02	644,253	191	0.26	0.27	246,939	60,500	148,038	45,500	363	500	74,000			57,451
2024-04-03	T	GENM	0.29	0.29	0.28	0.285	0.015	111,621	67	0.28	0.29	38,905	12,000	40,000	13,000	1,116		4,000			2,096
2024-04-02	T	GENM	0.28	0.28	0.27	0.28	0.01	83,360	45	0.27	0.28	24,250	1,725	24,000	19,000	654		12,000			714
2024-04-01	T	GENM	0.28	0.28	0.27	0.27	0.005	187,513	64	0.27	0.29	74,900	22,000	31,000	18,000	35		40,000			1,578
2024-03-28	T	GENM	0.245	0.275	0.245	0.26	0.01	116,231	70	0.255	0.275	59,182	8,500	21,500	10,000			13,500			3,259
2024-03-27	T	GENM	0.25	0.26	0.225	0.25		477,967	175	0.24	0.26	206,362	57,465	111,500	39,500		2,000	58,000			1,728
2024-03-26	T	GENM	0.275	0.275	0.235	0.26		140,692	146	0.245	0.28	68,984	26,000	19,000	8,000		1,500	13,000			3,138
2024-03-25	T	GENM	0.275	0.28	0.255	0.26	-0.015	570,082	173	0.26	0.29	332,457	61,000	71,000	46,500	300	2,000	55,000			1,175
2024-03-22	T	GENM	0.29	0.29	0.27	0.27	-0.015	128,596	48	0.27	0.28	93,000	12,500		14,000		1,500	6,000			931
2024-03-21	T	GENM	0.305	0.305	0.28	0.285	-0.01	317,153	107	0.265	0.29	227,500	28,000	5,000	22,500	241	500	32,000			1,012
2024-03-20	T	GENM	0.29	0.30	0.275	0.295	0.01	102,081	108	0.275	0.32	32,430	28,000	4,035	21,000	862		15,000			750
2024-03-19	T	GENM	0.285	0.29	0.28	0.29	0.02	167,488	96	0.28	0.29	102,413	5,000	35,500	2,500		4,500	16,500			861
2024-03-18	T	GENM	0.28	0.33	0.27	0.27		1,781,820	458	0.27	0.275	1,067,705	216,000	170,195	145,000	1,915	6,500	161,250			10,302
2024-03-15	T	GENM	0.29	0.30	0.27	0.27	-0.02	279,383	184	0.27	0.29	104,331	57,000	29,000	46,000	600	9,000	30,500			1,697
2024-03-14	T	GENM	0.315	0.33	0.27	0.29	-0.04	539,546	258	0.27	0.30	146,610	94,500	57,729	73,000	239	56,000	104,500			2,652
2024-03-13	T	GENM	0.25	0.35	0.24	0.33	0.07	889,683	508	0.285	0.33	366,704	152,000	72,078	102,000	630	5,500	163,000			16,125
2024-03-12	T	GENM	0.24	0.26	0.225	0.26	0.03	244,951	148	0.23	0.26	151,500	38,000	15,000	1,000	65	500	35,000			3,886
2024-03-11	T	GENM	0.23	0.235	0.22	0.23	-0.005	289,118	124	0.215	0.235	67,946	59,500	5,000	41,000		6,000	83,000			453
2024-03-08	T	GENM	0.24	0.24	0.225	0.235	-0.005	221,279	60	0.235	0.24	107,250	24,000	26,500	12,000	400		14,000			21,479
2024-03-07	T	GENM	0.245	0.245	0.225	0.24	-0.005	327,479	84	0.235	0.24	176,900	8,000	39,000	41,000		3,000	42,500			1,579
2024-03-06	T	GENM	0.235	0.25	0.22	0.245	0.03	229,588	125	0.24	0.25	82,900	23,500	32,990	31,500	1,247	500	49,500			5,245
2024-03-05	T	GENM	0.24	0.24	0.21	0.215	-0.01	100,702	90	0.215	0.25	27,889	11,500	22,000	12,000	350	3,000	20,500			2,225
2024-03-04	T	GENM	0.22	0.235	0.215	0.23	0.01	88,388	82	0.21	0.235	18,039	17,000	21,791	16,000	783	4,000	8,000			1,151
2024-03-01	T	GENM	0.23	0.23	0.22	0.225		55,143	39	0.21	0.25	22,460	4,500	12,100	6,500	50	2,000	6,000			513
2024-02-29	T	GENM	0.23	0.23	0.22	0.225	0.015	29,513	37	0.22	0.25	24,853		500	500			2,000			1,145
2024-02-28	T	GENM	0.22	0.24	0.21	0.21	-0.015	140,654	105	0.21	0.235	42,599	35,000	8,400	18,500	350		32,000			1,960
2024-02-27	T	GENM	0.23	0.235	0.225	0.225		100,299	32	0.215	0.225	34,600	7,000	3,000	1,500		53,000	500			699
2024-02-26	T	GENM	0.235	0.235	0.22	0.225	-0.01	130,588	27	0.22	0.285	11,850	500	5,000	2,000		110,500				565
2024-02-23	T	GENM	0.23	0.235	0.215	0.225		159,380	69	0.215	0.27	45,972	8,000	22,000	17,500		52,000	12,500			378
2024-02-22	T	GENM	0.23	0.235	0.205	0.205	-0.03	175,202	69	0.205	0.23	121,679	11,500	23,500	9,000	302		8,000			126
2024-02-21	T	GENM	0.24	0.245	0.225	0.235	-0.005	73,235	38	0.23	0.235	58,931		1,000	4,500	500		7,000			629
2024-02-20	T	GENM	0.24	0.25	0.225	0.23	0.01	87,391	46	0.22	0.26	32,041	1,000	20,500	7,000	220	3,500	22,428			650
2024-02-16	T	GENM	0.23	0.235	0.22	0.235		147,760	130	0.215	0.25	62,000	23,500	20,000	3,000	64	500	33,500			3,683
2024-02-15	T	GENM	0.245	0.25	0.23	0.235	0.005	148,977	54	0.23	0.26	34,490	23,000	22,000	7,500	1,580		54,500			5,256
2024-02-14	T	GENM	0.24	0.24	0.22	0.225	0.01	118,575	47	0.22	0.26	34,600	1,000	15,000	21,000			46,500			475
2024-02-13	T	GENM	0.24	0.24	0.215	0.215	-0.02	682,338	137	0.215	0.26	356,005	76,000	57,500	95,500	822		95,500			596
2024-02-12	T	GENM	0.245	0.245	0.23	0.23	-0.005	223,004	67	0.23	0.26	58,979	13,000	83,700	38,000	300		28,000			602
2024-02-09	T	GENM	0.245	0.25	0.235	0.235	-0.01	69,046	49	0.235	0.26	31,060	11,500	150	4,000	130		21,000			1,101
2024-02-08	T	GENM	0.265	0.265	0.235	0.245	-0.015	130,982	58	0.245	0.26	26,650	7,500	23,000	17,000			55,000			1,009
2024-02-07	T	GENM	0.28	0.29	0.26	0.26	-0.03	105,539	59	0.245	0.27	39,000	12,500		18,500		2,000	31,500			564
2024-02-06	T	GENM	0.26	0.30	0.24	0.30	0.055	643,092	320	0.29	0.30	246,336	72,000	125,000	63,500	375	500	75,500			43,927			624
2024-02-05	T	GENM	0.245	0.25	0.23	0.245	-0.01	879,895	323	0.235	0.27	273,873	73,000	86,752	35,500	1,183	4,000	64,500			287,530			2,042