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	GIL	47.89	48.65	47.89	48.26	0.35	274,905	2,136	48.25	48.38	174,842	13,057	29,129	12,000	1,983	22,500	9,657			8,325			300
2024-04-25	T	GIL	48.28	48.42	47.66	47.91	-0.93	346,266	2,932	47.79	47.94	183,053	23,385	34,311	14,800	3,400	46,400	31,436			6,198		100	700
2024-04-24	T	GIL	48.83	49.50	48.66	48.84	0.07	412,933	1,963	48.71	48.97	134,948	171,238	52,622	5,600	2,939	21,626	10,221			7,739		100	800
2024-04-23	T	GIL	47.97	49.08	47.76	48.77	0.94	600,631	4,842	48.61	48.88	312,953	49,900	66,699	20,500	5,614	84,600	38,696			14,064			1,500
2024-04-22	T	GIL	48.18	48.50	47.62	47.83	-0.59	668,871	3,580	47.68	47.98	320,342	193,182	58,026	9,600	2,885	43,497	15,651			14,964			300
2024-04-19	T	GIL	48.27	48.85	48.14	48.42	0.06	354,532	2,546	48.27	48.52	146,535	15,802	36,544	10,500	3,740	66,953	17,901			36,784			600
2024-04-18	T	GIL	48.54	48.91	47.85	48.36	-0.12	464,634	2,776	48.20	48.51	304,652	16,350	47,552	7,900	4,446	34,747	21,703			18,912		100	600
2024-04-17	T	GIL	50.11	50.11	48.44	48.48	-1.24	393,090	3,324	48.30	48.87	208,356	27,836	44,165	15,100	5,339	39,605	24,401			20,719			100
2024-04-16	T	GIL	48.83	50.05	48.50	49.72	1.01	439,435	3,580	49.61	49.84	257,606	18,460	39,930	33,700	7,897	35,100	15,877			23,520			1,500
2024-04-15	T	GIL	49.26	49.50	48.41	48.71	-0.33	280,311	2,030	48.53	48.80	163,387	10,015	39,822	7,600	5,023	25,300	20,415			3,708		400	1,010
2024-04-12	T	GIL	49.48	49.67	48.58	49.04	-0.54	318,160	2,523	48.91	49.04	175,205	17,600	33,200	12,800	6,591	45,187	17,301			5,639		200	900
2024-04-11	T	GIL	50.19	50.45	49.38	49.58	-0.62	348,523	2,512	49.42	49.75	214,862	20,987	22,161	7,900	6,354	37,063	27,070			6,389		200	1,039
2024-04-10	T	GIL	49.71	50.53	49.43	50.20	-0.02	443,527	2,443	50.10	50.34	224,530	103,316	28,432	20,700	5,177	25,000	11,532			15,662			500
2024-04-09	T	GIL	49.80	50.99	49.54	50.22	0.79	496,902	4,056	50.09	50.33	247,054	24,937	32,737	23,200	5,729	79,915	44,797			17,384			1,700
2024-04-08	T	GIL	49.36	50.00	48.81	49.43	0.25	470,330	3,495	49.34	49.65	278,571	34,707	31,872	10,900	6,050	54,413	30,264			15,474			600
2024-04-05	T	GIL	48.95	49.67	48.94	49.18	0.33	247,157	1,907	49.02	49.34	131,977	14,600	32,288	11,217	4,269	24,700	19,703			4,635			500
2024-04-04	T	GIL	50.28	50.47	48.81	48.85	-0.93	393,188	3,012	48.73	49.05	210,404	16,966	42,369	15,540	8,344	67,869	19,412			7,165			200
2024-04-03	T	GIL	49.57	50.83	49.30	49.78	0.16	555,577	4,054	49.68	49.93	355,949	25,000	31,562	9,400	10,305	73,812	25,971			18,507			500
2024-04-02	T	GIL	50.02	50.30	49.42	49.62	-0.73	288,288	2,301	49.57	49.80	179,470	11,900	14,158	6,900	2,975	30,218	21,308			15,760			401
2024-04-01	T	GIL	50.31	50.80	50.07	50.35	0.08	436,603	2,357	50.17	50.42	316,835	28,770	17,541	10,300	3,522	22,400	20,722			11,749			800
2024-03-28	T	GIL	49.67	50.54	49.67	50.27	0.60	408,195	2,701	50.19	50.38	204,255	22,315	16,877	10,100	4,102	81,504	22,382			33,011			1,000
2024-03-27	T	GIL	49.92	50.14	49.42	49.67	-0.13	317,427	2,635	49.50	49.83	194,225	33,500	19,476	7,800	3,237	25,405	23,511			6,930		100	400
2024-03-26	T	GIL	50.70	50.80	49.75	49.80	-0.98	577,380	3,572	49.70	50.00	430,797	24,800	32,936	9,200	5,351	30,503	15,930			22,165		100	500
2024-03-25	T	GIL	50.73	51.43	50.73	50.78	-0.15	296,060	2,144	50.66	50.92	212,873	11,300	15,149	6,808	4,670	20,900	13,052			7,280			1,200
2024-03-22	T	GIL	50.87	51.05	49.67	50.93	0.09	547,253	4,404	50.80	50.93	336,991	33,180	34,876	15,900	7,198	56,053	44,445			12,517		100	1,900
2024-03-21	T	GIL	51.10	51.56	50.63	50.84	-0.18	373,298	3,105	50.75	50.85	237,963	23,820	15,538	10,600	6,795	38,481	24,730			9,698		1,300	800
2024-03-20	T	GIL	52.05	52.84	50.58	51.02	0.31	1,481,907	10,591	50.91	51.40	813,588	76,269	85,913	36,500	41,984	211,395	44,638			83,689		200	1,500
2024-03-19	T	GIL	45.84	51.21	45.82	50.71	4.96	1,323,649	8,070	51.28	51.28	765,188	55,430	104,660	7,400	65,150	158,228	21,882			101,392			7,210
2024-03-18	T	GIL	46.36	46.36	45.30	45.75	-0.58	450,652	2,144	45.60	45.87	288,340	19,714	13,892	4,400	2,545	83,859	13,980			12,770		200	300
2024-03-15	T	GIL	46.50	46.95	46.24	46.33	-0.30	1,556,906	3,751	46.19	46.51	1,365,672	32,229	34,796	7,500	2,931	59,747	38,295			4,130			400
2024-03-14	T	GIL	47.27	47.49	46.29	46.63	-0.71	381,456	2,592	46.50	46.75	240,270	19,200	20,212	11,600	3,473	40,100	20,901			12,860		100	106
2024-03-13	T	GIL	45.64	47.41	45.64	47.34	1.60	633,425	3,970	46.84	47.47	406,679	43,601	53,806	7,800	11,869	51,454	27,556			21,028			500
2024-03-12	T	GIL	45.49	45.915	45.27	45.74	0.06	286,314	2,211	45.58	45.89	203,606	15,000	6,729	5,800	2,183	27,974	8,793			10,321			500
2024-03-11	T	GIL	45.90	45.90	45.13	45.68	-0.31	314,407	2,691	45.54	45.85	186,904	21,928	9,776	10,500	2,445	35,005	10,193			24,049		100	200
2024-03-08	T	GIL	46.31	46.53	45.78	45.99	-0.31	495,313	3,049	45.86	46.13	389,046	17,100	13,754	6,400	2,486	29,935	11,079			16,239			100
2024-03-07	T	GIL	46.51	46.94	46.27	46.30	-0.10	281,082	2,403	46.17	46.49	161,962	17,129	11,595	6,900	1,856	41,298	20,820			8,498			100
2024-03-06	T	GIL	46.59	46.91	46.12	46.40	-0.04	278,259	2,113	46.24	46.54	200,527	15,200	8,643	5,100	2,888	25,262	11,401			6,496			100
2024-03-05	T	GIL	46.83	47.17	46.39	46.44	-0.41	290,878	2,539	46.36	46.65	159,486	17,000	13,335	5,413	3,129	56,629	15,296			11,970		300
2024-03-04	T	GIL	46.80	47.46	46.765	46.85	-0.08	383,670	2,957	46.68	47.04	250,103	19,407	16,602	11,100	2,436	42,317	12,365			20,050			100
2024-03-01	T	GIL	47.66	47.73	46.88	46.93	-0.33	571,091	4,492	46.84	47.22	351,865	37,302	32,466	16,200	3,801	63,633	20,705			26,423			100
2024-02-29	T	GIL	47.70	47.70	46.61	47.26	-0.13	1,922,395	5,453	47.12	47.38	1,679,812	33,610	27,070	28,900	6,613	79,100	23,949			20,857		100	404
2024-02-28	T	GIL	46.69	47.55	46.22	47.39	0.39	541,871	4,330	47.26	47.56	311,734	29,423	17,759	21,707	3,418	87,271	14,022			39,488			800
2024-02-27	T	GIL	47.31	47.46	46.67	47.00	-0.18	462,422	3,638	46.86	47.12	283,033	19,713	17,330	24,500	3,626	37,502	12,540			49,996		400	800
2024-02-26	T	GIL	47.89	48.04	47.12	47.18	-0.71	572,998	3,042	47.09	47.39	434,321	15,929	18,217	24,800	4,133	35,635	16,972			14,515		100	500
2024-02-23	T	GIL	47.79	48.20	47.49	47.89		447,650	3,245	47.77	48.00	302,277	20,300	17,049	17,700	3,715	42,576	16,191			14,180		500	600
2024-02-22	T	GIL	47.66	48.07	46.89	47.89	0.40	436,214	3,820	47.78	47.99	259,938	20,302	25,506	16,711	5,194	51,022	24,838			18,053			100
2024-02-21	T	GIL	47.55	49.48	47.06	47.49	1.71	805,486	6,504	47.32	47.71	556,820	35,822	38,075	22,800	18,607	77,838	29,586			14,282		4,200	1,000
2024-02-20	T	GIL	46.40	46.57	45.68	45.78	-0.78	466,496	3,796	45.70	46.04	314,163	26,721	15,745	11,600	1,743	66,412	19,569			8,048			300
2024-02-16	T	GIL	46.75	46.96	46.41	46.56	-0.20	401,516	2,771	46.45	46.71	289,887	16,767	17,568	14,000	3,820	32,100	17,453			4,860			800
2024-02-15	T	GIL	46.84	47.17	46.13	46.76	0.24	558,562	4,600	46.66	46.88	380,296	33,405	37,137	12,800	2,218	64,653	11,957			11,899		100	100
2024-02-14	T	GIL	46.06	46.59	45.87	46.52	0.88	595,798	4,987	46.35	46.55	372,040	39,035	24,634	8,100	4,440	70,184	33,640			34,586
2024-02-13	T	GIL	45.89	46.06	45.28	45.64	-0.96	641,626	5,251	45.51	45.78	384,718	38,356	35,782	18,100	9,087	95,800	30,532			17,885		800	700
2024-02-12	T	GIL	46.04	46.775	45.99	46.60	0.54	474,814	3,994	46.50	46.75	309,123	26,300	23,630	26,400	3,226	48,327	13,297			19,089			200
2024-02-09	T	GIL	45.74	46.22	45.40	46.06	0.38	293,054	2,781	45.94	46.07	193,165	14,586	10,171	20,500	1,293	32,170	9,508			6,334		600
2024-02-08	T	GIL	45.70	46.11	45.28	45.68	0.06	482,011	3,988	45.54	45.80	316,407	31,075	23,005	15,516	3,993	52,900	15,645			16,240		400	200
2024-02-07	T	GIL	45.09	45.70	45.09	45.62	0.30	531,850	4,145	45.47	45.70	328,396	36,089	18,165	16,200	5,121	52,800	15,633			37,950		300	200
2024-02-06	T	GIL	44.98	45.91	44.98	45.32	0.35	462,088	3,893	45.21	45.49	245,237	34,500	17,246	30,100	2,919	80,291	15,101			24,034		500	600
2024-02-05	T	GIL	45.16	45.26	44.30	44.97	-0.36	390,341	3,153	44.87	45.12	265,654	14,600	12,552	7,600	2,819	33,414	13,716			31,589		600	100
2024-02-02	T	GIL	45.37	45.44	44.92	45.33	-0.05	331,027	3,242	45.18	45.42	233,821	24,500	9,123	7,500	2,594	29,116	9,275			13,214		200	100
2024-02-01	T	GIL	44.90	45.79	44.89	45.38	0.98	574,249	4,496	45.27	45.53	344,466	31,337	32,369	11,100	5,759	50,116	29,977			53,529		900	500
2024-01-31	T	GIL	45.23	45.65	44.07	44.40	-1.00	860,025	5,482	44.21	44.89	655,459	38,700	35,600	11,400	4,575	60,236	18,941			23,954		1,300	200
2024-01-30	T	GIL	44.62	45.425	44.52	45.40	0.43	470,416	3,623	45.20	45.58	277,975	26,464	15,670	4,600	3,952	88,133	11,305			32,462		1,300	300
2024-01-29	T	GIL	44.80	45.36	44.79	44.97	0.11	444,055	3,958	44.30	45.39	283,950	38,286	26,552	10,500	2,428	45,300	25,300			7,755		300