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
2024-05-17	T	GEQT	57.24	57.29	57.21	57.24		2,651	44	57.14	57.42	551	600		300	195	200	302			286
2024-05-16	T	GEQT	57.43	57.44	57.24	57.24	-0.12	5,536	69	57.12	57.36	969	200	200	2,100	281		1,202			86
2024-05-15	T	GEQT	57.19	57.36	57.11	57.36	0.74	4,857	57	57.17	57.48	461	100	600	200	105	1,300	1,402			249
2024-05-14	T	GEQT	56.65	56.83	56.62	56.83	-0.05	2,178	31	56.64	56.92	1,075	300		100	87	200	200			24
2024-05-13	T	GEQT	56.88	56.88	56.61	56.61	-0.06	2,008	55	56.46	56.72	305	500		400	90	200	1			311
2024-05-10	T	GEQT	56.75	56.75	56.67	56.67	0.14	5,403	51	56.49	56.79	2,711	1,900		300	117	100	2			164
2024-05-09	T	GEQT	56.44	56.55	56.44	56.53	0.14	1,941	45	56.46	56.66	470			200	211	400	101			208
2024-05-08	T	GEQT	56.27	56.39	56.21	56.39	-0.17	3,129	34	56.28	56.57	240	600	800	300	39	700	201			144
2024-05-07	T	GEQT	56.28	56.60	56.28	56.56	0.36	3,332	48	56.41	56.68	816	500	800	300	112	300	111			174
2024-05-06	T	GEQT	55.76	56.26	55.76	56.26	0.84	6,420	56	56.15	56.45	4,505	400	700		38	200	1			249
2024-05-03	T	GEQT	55.61	55.67	55.42	55.67	0.54	2,033	45	55.54	55.83	122	1,100	200	100	96		1			293
2024-05-02	T	GEQT	55.24	55.24	54.72	55.13	-0.12	2,793	60	54.93	55.21	998	100	300	600	219		51			234
2024-05-01	T	GEQT	55.09	55.34	54.78	54.89	-0.34	4,777	65	54.76	54.99	1,067	1,200	700	700	121	100	476			179
2024-04-30	T	GEQT	55.62	55.76	55.22	55.23	-0.36	6,465	69	55.01	55.30	3,535	900	600	300	111	300	202			290
2024-04-29	T	GEQT	55.65	55.65	55.42	55.53	0.10	5,960	68	55.41	55.71	1,076	1,100	1,600	1,200	39	100	100			454
2024-04-26	T	GEQT	55.14	55.51	55.14	55.45	0.61	4,531	45	55.29	55.47	516	1,620	100	900	228	200	402			382
2024-04-25	T	GEQT	54.80	54.99	54.53	54.91	-0.12	5,144	58	54.74	55.01	1,255	100	800	800	124	700	929			178
2024-04-24	T	GEQT	55.13	55.54	54.96	55.11	0.05	11,207	67	55.00	55.24	5,369	1,600	1,000	300	151		2,300			343
2024-04-23	T	GEQT	54.95	55.18	54.95	55.06	0.55	3,114	49	54.99	55.25	558	200	1,600	200	312		1			194
2024-04-22	T	GEQT	54.20	54.59	54.20	54.53	-0.27	7,518	71	54.42	54.66	4,955		1,103	400	348	300	11			258
2024-04-19	T	GEQT	54.80	54.80	54.16	54.20	-0.47	4,681	70	54.06	54.35	832	1,100	1,300		25		802			416
2024-04-18	T	GEQT	54.68	54.98	54.66	54.67	-0.09	2,202	70	54.52	54.70	660		300	200	159	300	121			155
2024-04-17	T	GEQT	55.21	55.21	54.76	54.82	-0.37	5,046	65	54.62	54.88	1,645		900	1,700	350	200				53
2024-04-16	T	GEQT	55.57	55.57	55.10	55.19	-0.11	3,364	59	55.07	55.36	1,088	200	400	100	80		900			367
2024-04-15	T	GEQT	56.14	56.14	55.30	55.33	-0.36	7,231	77	55.12	55.42	4,461	800		500	116		821			180
2024-04-12	T	GEQT	56.31	56.31	55.63	55.69	-0.64	3,674	64	55.64	55.84	898	800	400		215	300	301			442
2024-04-11	T	GEQT	56.30	56.42	55.96	56.33	0.28	7,377	57	56.21	56.45	2,794	2,200		1,600	210		101			219
2024-04-10	T	GEQT	56.03	56.17	55.95	56.10	-0.36	4,153	62	55.94	56.20	840	1,400	700	700	160		20			128
2024-04-09	T	GEQT	56.46	56.46	56.15	56.37	-0.09	1,963	37	56.29	56.57	140		100	700	72	400	101			175
2024-04-08	T	GEQT	56.57	56.57	56.46	56.46	0.26	2,455	48	56.29	56.57	408	900	300		136		202			85
2024-04-05	T	GEQT	56.23	56.40	56.14	56.40	0.56	3,537	70	56.26	56.53	703	1,000	500		173	300	402			120
2024-04-04	T	GEQT	56.51	56.60	55.84	55.84	-0.65	4,376	89	55.60	55.87	1,237	2	100	1,600	284		290			178
2024-04-03	T	GEQT	56.28	56.49	56.28	56.38	0.17	2,787	48	56.19	56.47	888		700	600	188		1			100
2024-04-02	T	GEQT	56.33	56.39	56.21	56.38	-0.39	2,548	81	56.21	56.51	453	400	200	400	130		101			321
2024-04-01	T	GEQT	57.13	57.13	56.75	56.77	-0.12	3,021	119	56.67	56.97	530	300	204	200	146		401			684
2024-03-28	T	GEQT	57.08	57.08	56.88	56.89	-0.01	4,628	55	56.82	57.09	917	200	600	2,100	213	100	1			222
2024-03-27	T	GEQT	57.11	57.11	56.76	56.90	0.05	3,731	46	56.87	57.14	2,759	100	400	100	96	100	4			127
2024-03-26	T	GEQT	56.82	56.94	56.71	56.71	-0.09	7,605	48	56.55	56.82	2,054	2,000	919	800	172	1,200	201			87
2024-03-25	T	GEQT	56.87	56.92	56.80	56.80	-0.22	3,525	61	56.61	56.86	446	100	2,000		203	100	101			435
2024-03-22	T	GEQT	57.13	57.13	56.96	57.02	-0.15	3,960	61	56.90	57.14	444	1,700	200		149	700	201			190
2024-03-21	T	GEQT	57.15	57.33	57.10	57.17	0.68	10,287	51	56.98	57.26	332	800	400	2,500	126	3,100	2,392			333
2024-03-20	T	GEQT	56.49	56.49	56.26	56.30	-0.01	2,334	45	56.48	56.76	505	100	1,000		190	100	1			309
2024-03-19	T	GEQT	56.14	56.31	56.10	56.20	0.16	2,787	42	56.13	56.41	339	1,400	400		46	100	1			220
2024-03-18	T	GEQT	56.34	56.34	56.04	56.04	0.02	7,176	76	55.86	56.14	4,239		300	1,900	131	200	1			183
2024-03-15	T	GEQT	56.06	56.16	55.94	55.94	-0.01	4,438	48	55.82	56.09	278	1,800	400	800	113	300	213			97
2024-03-14	T	GEQT	56.14	56.19	55.95	56.10	-0.39	3,342	66	55.98	56.27	1,100	1,000	600		152					143
2024-03-13	T	GEQT	56.48	56.55	56.39	56.39	-0.06	2,769	38	56.32	56.61	722		400	200	92	1,100				158
2024-03-12	T	GEQT	56.39	56.56	56.33	56.56	0.62	2,680	40	56.46	56.71	303	900		300	169	400	203			181
2024-03-11	T	GEQT	56.08	56.08	55.76	55.97	-0.31	5,007	72	55.85	56.12	800	300	100	700	181	500	1,401			697
2024-03-08	T	GEQT	56.86	56.86	56.24	56.28	-0.10	12,514	89	56.06	56.34	5,930	1,900	700	2,200	129		1,142			332
2024-03-07	T	GEQT	56.45	56.48	56.38	56.48	0.56	3,523	55	56.38	56.67	1,369	500	200	100	107	200	601			188
2024-03-06	T	GEQT	56.15	56.15	55.92	55.95	-0.04	2,426	47	55.86	56.15	407	600	400	100	99	100	236			371
2024-03-05	T	GEQT	56.07	56.07	55.58	55.58	-0.54	4,550	60	55.58	55.87	781	1,700	700	200	207		355			297
2024-03-04	T	GEQT	56.00	56.20	56.00	56.12	0.44	5,466	90	55.91	56.18	2,148	400	1,500	300	332	100	170			214
2024-03-01	T	GEQT	55.35	55.79	55.35	55.79	0.45	3,811	58	55.70	56.00	1,317	100	700	800	302					158
2024-02-29	T	GEQT	55.26	55.34	55.07	55.34	0.40	4,985	59	55.15	55.41	1,299	300	100	1,500	269	100	702			263
2024-02-28	T	GEQT	54.89	55.02	54.82	54.94	0.05	6,917	72	54.78	55.06	2,670		700	1,800	276	500	302			390
2024-02-27	T	GEQT	55.00	55.00	54.80	54.89		4,766	63	54.79	55.06	1,461	100	663	1,600	191		108			258
2024-02-26	T	GEQT	55.09	55.09	54.89	54.89	-0.05	2,632	73	54.73	55.00	1,181		100	200	315	100	202			227
2024-02-23	T	GEQT	54.95	54.97	54.83	54.97	0.24	1,749	39	54.80	55.05	508	300	100	300	77		23			98
2024-02-22	T	GEQT	54.60	54.73	54.49	54.69	1.15	4,553	65	54.57	54.83	1,026	123	700	1,100	123	900				210
2024-02-21	T	GEQT	53.64	53.69	53.42	53.69	-0.23	5,361	71	53.55	53.82	1,676		1,500	500	160		909			208
2024-02-20	T	GEQT	54.03	54.03	53.79	53.83	-0.23	8,008	108	53.88	54.06	4,901	200	1,000	700	455	300				267