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
2024-05-01	T	GIB.A	137.98	138.94	135.00	136.70	-2.79	727,503	6,625	136.51	137.14	424,166	61,390	32,200	17,013	31,413	63,171	13,212			53,660		200
2024-04-30	T	GIB.A	139.03	140.50	139.00	139.49	-0.09	627,268	5,129	139.13	139.92	402,608	35,704	27,753	21,748	13,479	39,407	10,193			64,577		100
2024-04-29	T	GIB.A	140.88	141.54	139.07	139.58	-1.40	400,617	3,716	139.15	140.00	246,898	32,500	19,057	14,208	7,665	26,232	8,928			25,615			200
2024-04-26	T	GIB.A	141.46	142.03	140.68	140.98	0.14	370,528	3,370	140.75	141.31	224,599	27,400	14,075	15,046	9,375	26,831	7,032			31,037
2024-04-25	T	GIB.A	142.00	142.09	140.16	140.84	-2.89	573,635	5,562	140.55	141.19	358,711	59,744	20,417	18,445	17,900	46,800	10,899			28,208
2024-04-24	T	GIB.A	144.09	145.23	143.32	143.73	-0.12	387,804	3,628	143.33	143.88	220,871	30,898	22,619	12,000	10,511	22,825	5,144			36,410		4,200
2024-04-23	T	GIB.A	145.44	145.57	143.55	143.85	-1.28	589,659	5,540	143.69	144.44	303,424	44,110	69,536	22,582	10,909	39,100	14,434			39,987		6,700	500
2024-04-22	T	GIB.A	143.43	145.43	143.31	145.13	2.14	616,978	4,409	144.25	145.35	410,571	33,809	45,409	14,703	12,200	33,167	6,126			35,637		2,000	100
2024-04-19	T	GIB.A	142.85	143.20	142.30	142.99	-0.12	539,132	4,545	142.70	143.29	283,501	63,801	33,509	16,272	11,626	22,100	6,160		3,700	68,934		3,300
2024-04-18	T	GIB.A	143.97	144.50	142.44	143.11	-0.86	626,087	5,459	143.00	143.43	390,519	23,723	26,237	13,270	14,341	34,055	6,742			52,351		4,800
2024-04-17	T	GIB.A	143.66	144.60	142.76	143.97	0.71	704,707	6,034	143.77	144.34	413,706	43,969	39,430	20,024	17,589	66,952	12,485			40,937		2,800
2024-04-16	T	GIB.A	141.83	143.695	141.24	143.26	1.34	456,647	4,236	142.82	143.50	286,282	25,871	21,276	12,526	14,378	29,344	10,192			28,098		1,900
2024-04-15	T	GIB.A	144.31	144.63	141.60	141.92	-1.97	527,832	4,671	141.57	142.51	283,501	64,225	29,126	21,386	13,317	26,726	10,916			56,667		2,200	100
2024-04-12	T	GIB.A	143.76	144.30	142.61	143.89	-0.52	534,262	4,713	143.75	144.21	327,914	27,982	25,792	14,185	13,100	44,520	8,114			39,757		4,300
2024-04-11	T	GIB.A	143.98	144.79	142.88	144.41	0.78	764,142	6,512	144.00	144.71	445,303	35,903	52,640	23,549	14,548	65,067	12,322			71,512		10,900
2024-04-10	T	GIB.A	143.69	144.51	143.34	143.63	-1.69	568,650	4,970	143.45	144.02	328,512	38,883	38,109	12,884	12,328	27,800	7,427			69,834		6,400
2024-04-09	T	GIB.A	145.18	145.45	143.95	145.32	0.34	650,802	4,166	145.07	145.50	466,458	24,946	26,071	17,369	10,458	40,573	9,689			27,776		3,500
2024-04-08	T	GIB.A	144.68	145.64	144.54	144.98	0.14	406,169	4,066	144.70	145.34	260,609	18,870	10,049	11,096	9,646	36,309	12,415			33,237
2024-04-05	T	GIB.A	145.19	145.90	144.20	144.84	0.15	584,946	4,600	144.75	145.25	400,726	42,564	20,743	11,264	11,724	27,800	14,956			37,435		100	439
2024-04-04	T	GIB.A	147.73	148.22	144.65	144.69	-1.83	427,274	4,468	144.62	145.78	251,932	32,034	19,119	12,269	12,810	23,649	8,280			36,671			365
2024-04-03	T	GIB.A	147.45	148.41	146.50	146.52	-1.68	417,145	3,727	146.37	146.60	280,280	23,654	13,186	7,487	11,307	35,702	8,267			29,120
2024-04-02	T	GIB.A	147.92	148.30	146.80	148.20	-0.98	531,761	5,209	147.72	148.56	333,441	25,002	16,308	12,199	12,551	58,559	17,081			37,762			402
2024-04-01	T	GIB.A	149.40	149.82	148.23	149.18	-0.26	315,961	3,290	148.77	149.43	201,591	21,827	12,375	6,669	10,817	20,332	5,159			28,736			200
2024-03-28	T	GIB.A	149.50	150.38	148.62	149.44	0.35	506,383	4,236	149.31	149.97	331,095	28,170	17,691	7,789	10,632	30,465	8,176			48,976		100
2024-03-27	T	GIB.A	149.46	149.55	148.14	149.09	0.56	600,348	3,969	148.64	149.37	348,570	44,621	25,533	9,554	13,391	22,247	6,774			103,257		700
2024-03-26	T	GIB.A	149.24	149.75	148.10	148.53	-0.30	654,734	5,235	148.32	148.99	401,076	34,388	32,194	10,469	14,926	28,000	9,114			105,745
2024-03-25	T	GIB.A	150.51	150.645	148.19	148.83	-2.63	889,439	7,323	148.65	149.44	551,924	71,549	33,201	24,820	19,592	77,713	17,661		12,100	58,173		100
2024-03-22	T	GIB.A	154.03	154.25	150.23	151.46	-3.12	867,920	7,263	151.14	151.80	496,515	51,420	36,633	20,936	24,900	64,300	10,211		69,700	59,263		200
2024-03-21	T	GIB.A	160.00	160.40	154.50	154.58	-4.97	954,126	6,053	154.33	155.50	588,703	64,187	33,911	20,723	14,657	59,166	16,094		26,100	89,875
2024-03-20	T	GIB.A	159.49	159.91	158.56	159.55	0.33	350,787	3,409	159.30	159.76	207,199	42,748	10,650	9,220	10,932	16,700	10,188			35,059
2024-03-19	T	GIB.A	156.78	159.90	156.23	159.22	2.33	447,232	3,841	158.38	159.50	280,820	47,725	23,635	13,711	10,797	22,117	7,074			28,150
2024-03-18	T	GIB.A	158.01	158.96	156.14	156.89	-1.13	268,749	3,007	156.70	157.54	136,259	23,823	12,960	7,283	11,283	17,844	18,834			25,907		100
2024-03-15	T	GIB.A	158.08	158.86	156.52	158.02	-0.84	1,471,514	3,503	157.80	158.44	1,339,004	20,267	20,210	10,325	12,215	27,488	7,559			21,906		100
2024-03-14	T	GIB.A	159.01	159.50	157.67	158.86	-0.80	489,633	3,945	158.38	159.05	327,119	34,732	15,884	9,383	12,626	24,589	10,167			24,204
2024-03-13	T	GIB.A	158.68	160.15	158.53	159.66	0.50	497,634	4,755	159.40	159.66	310,176	25,200	24,247	8,644	12,061	52,600	10,228			34,569		200
2024-03-12	T	GIB.A	158.51	159.75	158.00	159.16	1.15	395,488	3,867	158.80	159.16	240,705	50,700	17,123	9,334	12,536	25,493	10,100			21,203
2024-03-11	T	GIB.A	157.50	158.59	155.92	158.01	0.05	325,103	3,285	157.73	158.43	202,219	22,201	14,361	9,404	11,447	17,451	7,192			30,169
2024-03-08	T	GIB.A	158.76	159.32	156.79	157.96	-1.22	306,110	3,104	157.75	158.16	194,490	18,531	15,480	13,567	13,981	17,273	6,069			17,591
2024-03-07	T	GIB.A	156.26	159.75	155.71	159.18	3.43	475,811	4,478	159.03	159.60	268,417	47,434	26,799	17,218	23,481	33,000	11,956			37,464
2024-03-06	T	GIB.A	156.60	157.82	155.18	155.75	-0.18	401,024	3,552	155.43	156.32	248,713	22,531	12,065	8,951	12,030	52,251	6,991			26,405		100
2024-03-05	T	GIB.A	157.25	157.57	155.46	155.93	-1.59	267,107	2,914	155.75	156.40	153,870	20,695	11,423	10,036	15,165	12,894	4,395			25,030
2024-03-04	T	GIB.A	157.30	158.69	157.30	157.52	0.16	267,673	3,033	157.30	157.60	147,973	16,064	14,803	11,118	10,614	28,531	6,682			23,997		100
2024-03-01	T	GIB.A	156.50	158.57	155.96	157.36	1.54	477,627	4,345	157.30	157.77	272,877	54,853	20,496	17,019	15,091	24,335	7,941			41,868		200
2024-02-29	T	GIB.A	156.25	156.60	155.38	155.82	0.10	747,502	4,684	155.75	156.44	597,026	27,585	35,830	9,627	13,410	19,441	7,448			25,154		200
2024-02-28	T	GIB.A	156.34	156.34	154.75	155.72	-1.13	265,868	2,814	155.43	156.14	161,392	23,010	14,953	8,988	11,849	20,067	3,974			14,296		200
2024-02-27	T	GIB.A	155.82	157.00	154.57	156.85	0.79	375,574	3,536	156.55	157.00	232,261	27,797	20,260	10,972	15,246	16,100	8,274			27,729		200	300
2024-02-26	T	GIB.A	156.94	157.77	155.61	156.06	-0.89	626,152	4,361	155.84	156.59	291,075	156,173	26,347	14,506	12,600	38,140	6,748			65,729
2024-02-23	T	GIB.A	154.75	157.30	154.74	156.95	3.07	691,842	4,127	156.50	157.20	347,515	72,553	17,425	10,421	14,264	18,935	15,639		110,300	40,050
2024-02-22	T	GIB.A	152.16	154.35	152.00	153.88	3.53	489,021	4,491	153.59	154.25	286,232	34,516	24,520	10,144	13,441	16,549	18,170			64,657		100
2024-02-21	T	GIB.A	151.80	152.29	149.88	150.35	-2.53	519,195	4,588	150.18	150.88	315,516	26,155	21,934	14,890	13,724	46,211	5,768			56,978		200
2024-02-20	T	GIB.A	154.12	155.25	152.48	152.88	-1.92	597,394	4,108	152.50	153.76	428,363	26,280	22,512	13,047	14,656	32,232	9,187			33,086
2024-02-16	T	GIB.A	155.75	156.47	154.53	154.80	-1.05	379,554	3,372	154.57	155.30	224,185	31,839	14,855	12,534	12,210	20,664	5,784			41,925
2024-02-15	T	GIB.A	153.93	156.25	153.81	155.85	2.05	402,797	3,785	155.10	156.16	265,776	27,590	24,167	8,315	14,939	27,442	7,643			17,272		100
2024-02-14	T	GIB.A	152.50	154.07	151.75	153.80	2.43	513,525	4,539	153.60	154.30	269,336	44,091	25,551	15,698	17,176	73,924	15,323			32,880
2024-02-13	T	GIB.A	150.16	152.78	149.00	151.37	-1.21	883,746	5,581	150.95	151.50	328,205	47,778	25,077	24,972	18,830	63,132	10,167		54,000	290,159		400
2024-02-12	T	GIB.A	153.47	153.84	151.98	152.58	-1.35	344,891	3,400	152.27	152.93	180,087	29,827	21,540	13,779	14,044	36,000	8,234			27,238		200
2024-02-09	T	GIB.A	154.27	154.73	153.46	153.93	-0.07	285,795	2,871	153.45	154.00	168,519	17,232	13,582	9,647	12,218	14,648	4,072			33,757		1,000
2024-02-08	T	GIB.A	150.56	154.24	150.56	154.00	3.50	508,813	4,355	153.20	154.18	325,415	30,153	19,261	13,676	13,919	35,788	11,937			36,819		800
2024-02-07	T	GIB.A	150.32	152.04	149.83	150.50	0.16	323,241	3,009	150.25	150.84	209,594	23,301	15,383	9,261	14,184	19,100	6,593			18,239		200
2024-02-06	T	GIB.A	151.52	152.24	148.90	150.34	-1.01	496,914	4,812	149.88	150.75	272,588	30,453	29,557	19,772	15,627	44,939	14,459			44,872		600
2024-02-05	T	GIB.A	155.51	156.25	150.445	151.35	-4.67	687,061	6,212	151.00	152.69	315,290	48,756	30,048	30,430	24,783	70,824	22,304			109,753		1,500