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	GGD	1.42	1.49	1.39	1.49	0.12	1,520,641	2,918	1.46	1.49	924,330	140,315	100,771	26,900	4,096	243,252	12,735			49,922		2,000	4,750
2024-04-25	T	GGD	1.31	1.38	1.29	1.37	0.06	796,425	1,453	1.36	1.40	362,155	86,764	28,252	31,400	1,930	138,400	38,300			57,562		400	6,107
2024-04-24	T	GGD	1.32	1.34	1.29	1.31	-0.02	655,915	1,534	1.30	1.33	310,210	65,700	68,692	40,500	2,936	100,710	33,900			17,037		1,800	987
2024-04-23	T	GGD	1.28	1.345	1.27	1.33	0.04	718,920	1,354	1.30	1.35	312,062	87,900	49,367	12,600	3,124	137,000	14,521			26,878		4,700	5,063
2024-04-22	T	GGD	1.30	1.32	1.27	1.29	-0.06	1,831,002	3,344	1.27	1.29	970,423	234,052	109,288	42,100	2,009	315,400	15,500			39,523		100	2,003
2024-04-19	T	GGD	1.35	1.36	1.325	1.35		2,424,073	2,942	1.32	1.40	1,305,122	163,902	128,125	71,200	4,262	426,729	67,900			143,895		6,400	6,402
2024-04-18	T	GGD	1.37	1.385	1.32	1.35	-0.03	1,050,583	1,684	1.32	1.35	540,736	169,604	96,201	40,300	2,098	142,800	25,700			13,707		1,000	6,421
2024-04-17	T	GGD	1.40	1.42	1.37	1.38	-0.02	1,134,513	1,860	1.38	1.40	588,647	142,848	104,391	32,000	5,669	196,100	35,153			14,458		3,800	3,342
2024-04-16	T	GGD	1.38	1.42	1.36	1.40	-0.01	919,261	1,595	1.37	1.40	524,817	85,154	111,960	13,200	4,826	131,600	12,400			13,479		3,800	4,400
2024-04-15	T	GGD	1.45	1.45	1.36	1.41	-0.02	1,114,721	2,345	1.40	1.43	641,477	95,810	83,576	27,000	7,319	165,700	45,800			16,992		16,200	7,492
2024-04-12	T	GGD	1.56	1.59	1.40	1.43	-0.08	2,320,185	3,117	1.42	1.51	979,091	297,708	189,437	90,000	8,697	420,236	38,964			125,535		11,400	6,525
2024-04-11	T	GGD	1.52	1.54	1.48	1.51	-0.03	737,948	1,302	1.49	1.54	389,056	67,701	56,292	47,200	5,520	127,000	31,600			2,889		2,000	4,200
2024-04-10	T	GGD	1.45	1.55	1.415	1.54	0.07	1,511,516	3,916	1.50	1.55	680,208	168,947	79,776	68,700	13,113	302,600	80,931			79,876		11,600	3,050
2024-04-09	T	GGD	1.48	1.54	1.44	1.47		1,385,530	2,401	1.47	1.50	713,254	98,235	143,405	38,900	7,073	254,400	76,100			10,942		16,200	4,135
2024-04-08	T	GGD	1.49	1.51	1.44	1.47	-0.02	804,772	1,860	1.45	1.48	477,611	46,418	78,289	32,100	4,194	114,200	22,641			10,307		8,100	4,410
2024-04-05	T	GGD	1.39	1.51	1.39	1.49	0.09	1,505,456	2,426	1.45	1.49	822,814	133,351	116,126	88,600	19,051	200,200	22,904			44,750		2,900	13,739
2024-04-04	T	GGD	1.38	1.47	1.35	1.40	0.04	2,035,946	3,679	1.38	1.40	980,116	155,024	93,392	101,700	9,734	330,900	55,053			52,236		13,500	230,150
2024-04-03	T	GGD	1.34	1.39	1.30	1.36	0.07	3,183,926	4,406	1.36	1.37	1,518,557	298,161	214,214	420,400	11,020	483,400	61,722			84,880		27,500	10,985
2024-04-02	T	GGD	1.27	1.295	1.26	1.29	0.04	1,771,561	3,197	1.27	1.29	1,157,259	169,286	107,468	22,200	6,776	131,500	24,000			83,460		10,100	4,342
2024-04-01	T	GGD	1.26	1.27	1.24	1.25	0.02	1,227,596	1,280	1.24	1.26	750,099	49,153	93,909	59,700	733	129,084	24,300			71,090		5,400	1,260
2024-03-28	T	GGD	1.17	1.27	1.17	1.23	0.05	2,148,651	3,977	1.22	1.23	1,272,458	253,502	80,250	63,100	7,202	298,850	47,200			60,233		26,500	7,244
2024-03-27	T	GGD	1.12	1.19	1.12	1.18	0.03	895,039	1,899	1.13	1.19	428,617	105,932	76,897	20,700	2,958	145,450	20,791			50,412		9,300	474
2024-03-26	T	GGD	1.15	1.17	1.14	1.15		571,494	1,375	1.14	1.16	227,890	52,501	23,408	33,500	2,556	139,800	17,900			46,674		10,400	272
2024-03-25	T	GGD	1.16	1.18	1.13	1.15	-0.01	544,202	1,574	1.14	1.15	235,791	57,500	55,000	26,300	6,830	100,900	21,000			4,113		6,000	2,103
2024-03-22	T	GGD	1.21	1.21	1.14	1.16	-0.04	622,737	1,042	1.15	1.16	310,111	74,680	50,051	33,800	3,488	69,900	23,600			23,386			8,015
2024-03-21	T	GGD	1.24	1.24	1.18	1.20	-0.02	1,348,638	1,366	1.18	1.21	551,424	115,500	90,330	156,700	1,612	84,700	159,546			72,469		3,400	1,026
2024-03-20	T	GGD	1.17	1.22	1.17	1.22	0.05	1,024,939	990	1.19	1.22	430,955	49,695	127,713	100,000	1,721	129,000	96,166			26,481		3,000	32
2024-03-19	T	GGD	1.22	1.23	1.17	1.17	-0.06	320,290	629	1.17	1.19	162,759	41,242	39,400	11,100	2,313	37,200	13,620			1,922		5,600	2,944
2024-03-18	T	GGD	1.21	1.23	1.20	1.23		594,724	951	1.21	1.23	194,588	17,300	32,269	14,700	7,849	84,400	22,301			64,971		3,300
2024-03-15	T	GGD	1.20	1.27	1.19	1.23	0.01	713,418	933	1.20	1.23	376,744	45,600	52,008	81,900	2,776	68,000	55,100			16,207		3,800	2,600
2024-03-14	T	GGD	1.22	1.24	1.20	1.22	-0.02	365,510	736	1.20	1.23	141,458	30,912	44,820	39,300	100	55,100	21,500			12,577		5,500	1,102
2024-03-13	T	GGD	1.22	1.24	1.20	1.24	0.03	696,580	912	1.23	1.25	335,798	61,245	85,925	52,600	2,229	122,000	18,201			8,758		5,800	645
2024-03-12	T	GGD	1.18	1.21	1.16	1.21	0.01	398,066	1,031	1.18	1.22	188,472	53,495	17,100	11,500	2,588	83,900	23,254			5,447		7,200	525
2024-03-11	T	GGD	1.15	1.22	1.15	1.20	0.06	1,459,606	2,130	1.20	1.22	825,709	173,184	29,450	38,600	12,749	179,900	70,750			79,917		14,400	8,963
2024-03-08	T	GGD	1.16	1.17	1.11	1.14	-0.02	770,501	1,275	1.13	1.15	431,218	77,592	48,690	32,500	1,935	89,900	42,100			25,532		5,200	2,500
2024-03-07	T	GGD	1.14	1.16	1.12	1.16	0.01	349,974	623	1.14	1.16	167,024	35,002	31,801	6,900	2,738	70,100	19,500			574		11,100	700
2024-03-06	T	GGD	1.14	1.185	1.12	1.15	0.01	1,295,474	2,150	1.12	1.16	685,182	59,400	28,942	148,900	11,559	118,300	55,435			105,991		12,600	12,876
2024-03-05	T	GGD	1.16	1.17	1.12	1.14	-0.03	1,005,886	2,795	1.12	1.16	485,109	63,601	26,089	90,000	4,000	154,200	25,702			54,861		21,900
2024-03-04	T	GGD	1.13	1.17	1.10	1.17	0.08	1,125,383	1,971	1.15	1.17	633,338	88,326	72,971	30,600	3,776	151,433	63,600			43,047		3,900	8,258
2024-03-01	T	GGD	0.99	1.095	0.98	1.09	0.10	1,386,461	1,479	1.07	1.10	668,410	121,800	72,225	77,000	21,517	264,500	91,500			32,635		20,500	5,543
2024-02-29	T	GGD	0.99	1.01	0.96	0.99	-0.02	6,572,567	3,451	0.99	1.00	5,988,014	46,302	121,452	115,600	17,151	154,520	32,588			33,355		6,000	6,991
2024-02-28	T	GGD	1.00	1.03	0.98	1.01	-0.01	631,892	2,245	0.99	1.03	332,251	40,908	20,000	45,300	9,410	100,600	36,300			22,655		4,100	300
2024-02-27	T	GGD	1.00	1.02	0.97	1.02	0.02	512,129	1,758	0.99	1.02	231,598	51,200	32,767	28,600	10,480	65,100	34,600			40,225		1,200	1,703
2024-02-26	T	GGD	0.97	1.00	0.94	1.00	0.01	1,345,373	987	0.99	1.00	519,726	107,678	102,700	296,000	4,503	121,000	50,000			83,637		3,000	16,260
2024-02-23	T	GGD	0.99	1.00	0.955	0.99	0.02	908,853	927	0.97	1.00	322,149	119,000	47,858	105,500	11,240	65,000	36,344			124,515		10,500	1,918
2024-02-22	T	GGD	1.01	1.02	0.96	0.97	-0.05	1,976,894	2,895	0.97	0.99	721,546	107,000	148,881	319,400	14,816	245,700	80,528			88,441			11,223
2024-02-21	T	GGD	1.07	1.08	1.01	1.02	-0.06	1,115,416	2,330	1.02	1.03	470,806	74,110	81,152	46,200	5,105	121,200	54,500			114,675		4,100	2,800
2024-02-20	T	GGD	1.16	1.16	1.06	1.08	-0.05	1,973,886	4,285	1.05	1.10	1,090,602	206,907	84,002	40,700	5,657	373,000	65,000			52,991		5,300	1,000
2024-02-16	T	GGD	1.15	1.17	1.13	1.13	-0.03	906,765	2,517	1.13	1.16	509,590	71,200	53,524	32,300	7,162	120,900	19,800			56,312		3,100	1,100
2024-02-15	T	GGD	1.18	1.205	1.15	1.16	0.01	689,294	2,446	1.15	1.16	343,279	38,100	32,500	30,800	25,374	174,867	28,800			10,993
2024-02-14	T	GGD	1.15	1.19	1.13	1.15	-0.01	807,511	2,155	1.13	1.18	386,353	63,000	27,138	55,300	23,040	174,300	48,100			17,961
2024-02-13	T	GGD	1.17	1.19	1.12	1.16	-0.01	980,454	2,455	1.13	1.17	624,164	62,400	67,606	31,900	1,406	129,500	41,500			16,188
2024-02-12	T	GGD	1.20	1.235	1.17	1.17	-0.03	606,276	1,755	1.17	1.20	346,811	55,400	59,318	15,000	4,155	79,800	36,800			3,764		100	600
2024-02-09	T	GGD	1.22	1.23	1.20	1.20	-0.01	288,371	797	1.20	1.24	183,628	25,800	17,900	3,700	600	45,000	10,000			1,375		300
2024-02-08	T	GGD	1.22	1.24	1.205	1.21		260,075	778	1.20	1.28	140,473	24,658	9,100	8,500	3,070	37,000	16,500			20,171		500
2024-02-07	T	GGD	1.23	1.24	1.21	1.21	-0.02	351,122	828	1.21	1.28	201,821	35,500	3,400	8,400	2,700	72,600	16,600			3,161		500
2024-02-06	T	GGD	1.28	1.28	1.22	1.23	-0.03	876,705	2,192	1.21	1.28	277,481	88,300	75,001	55,400	5,200	285,500	29,600			39,865		2,200
2024-02-05	T	GGD	1.26	1.28	1.23	1.26	-0.04	329,770	836	1.24	1.28	163,488	28,515	13,886	8,200	2,600	53,400	9,952			41,073		100
2024-02-02	T	GGD	1.30	1.31	1.25	1.30	-0.04	465,769	1,215	1.28	1.32	284,324	54,612	28,402	12,800	2,416	70,600	8,300			1,728		400
2024-02-01	T	GGD	1.29	1.34	1.29	1.34	0.08	636,016	1,440	1.32	1.35	216,452	35,780	78,069	17,400	4,432	126,800	26,100			121,607		600
2024-01-31	T	GGD	1.32	1.33	1.25	1.26	-0.06	680,892	1,226	1.25	1.27	347,179	42,400	38,400	26,300	670	81,810	13,954			121,710		200	400
2024-01-30	T	GGD	1.39	1.39	1.29	1.32	-0.15	1,327,622	3,391	1.30	1.33	548,104	119,802	57,200	64,100	7,185	216,300	74,033			116,395		8,600
2024-01-29	T	GGD	1.29	1.47	1.23	1.47	0.20	5,474,512	4,603	1.44	1.48	4,596,406	156,811	196,000	54,100	14,950	311,300	94,900			29,444		2,600	1,600