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
2024-05-15	T	GIVX	0.76	0.77	0.76	0.76	-0.01	12,000	7	0.76	0.77	9,500	2,000		500
2024-05-14	T	GIVX	0.75	0.77	0.75	0.77	0.01	17,860	16	0.76	0.77	14,200	2,000		1,500						80
2024-05-13	T	GIVX	0.76	0.77	0.74	0.76	-0.01	74,623	38	0.76	0.77	56,000	5,500		2,000		5,000	6,000			23
2024-05-10	T	GIVX	0.77	0.77	0.76	0.77		17,015	15	0.76	0.77	13,500	1,000		2,000
2024-05-09	T	GIVX	0.78	0.78	0.77	0.77		37,430	21	0.76	0.77	27,750			9,500						180
2024-05-08	T	GIVX	0.77	0.79	0.76	0.77	-0.01	59,085	36	0.77	0.78	44,225	1,000	5,500	6,500			1,500
2024-05-07	T	GIVX	0.79	0.80	0.78	0.78	-0.01	21,823	14	0.77	0.78	21,521				300
2024-05-06	T	GIVX	0.80	0.81	0.79	0.79	-0.01	8,094	7	0.79	0.80	8,000
2024-05-03	T	GIVX	0.81	0.81	0.78	0.80		65,710	35	0.79	0.80	61,725	2,000	500		200		500			485
2024-05-02	T	GIVX	0.81	0.81	0.80	0.80	-0.01	77,745	38	0.80	0.81	63,000	9,000		500	360	4,500				325
2024-05-01	T	GIVX	0.81	0.82	0.80	0.81	-0.01	15,281	14	0.80	0.81	13,000	1,000		1,000	95
2024-04-30	T	GIVX	0.82	0.82	0.80	0.82		24,825	19	0.81	0.82	23,000	1,500								325
2024-04-29	T	GIVX	0.81	0.82	0.81	0.82	0.01	8,275	10	0.81	0.82	8,250				25
2024-04-26	T	GIVX	0.81	0.82	0.81	0.81	-0.01	21,666	22	0.81	0.82	14,500	2,000			100		4,500			253
2024-04-25	T	GIVX	0.85	0.85	0.82	0.82	-0.03	53,050	25	0.81	0.83	44,500	7,500		1,000	50
2024-04-24	T	GIVX	0.84	0.90	0.84	0.85	0.02	23,550	31	0.85	0.86	22,550	500					500
2024-04-23	T	GIVX	0.79	0.83	0.79	0.83	0.03	64,000	25	0.83	0.84	51,000	1,000	10,000	2,000
2024-04-22	T	GIVX	0.81	0.81	0.78	0.80	-0.02	27,238	22	0.79	0.80	24,600	2,500								138
2024-04-19	T	GIVX	0.82	0.83	0.81	0.82	-0.01	38,331	27	0.81	0.82	34,075	1,000		2,000						113
2024-04-18	T	GIVX	0.81	0.83	0.81	0.83	0.01	7,715	10	0.82	0.83	7,500				200					15
2024-04-17	T	GIVX	0.84	0.84	0.81	0.82	-0.01	39,600	24	0.81	0.82	34,200	3,500		1,000	400					500
2024-04-16	T	GIVX	0.82	0.83	0.81	0.83		67,740	29	0.83	0.84	66,000				400					1,340
2024-04-15	T	GIVX	0.84	0.84	0.83	0.83		50,195	24	0.82	0.83	46,350	1,500		2,000						240
2024-04-12	T	GIVX	0.84	0.84	0.82	0.83		37,585	23	0.83	0.84	26,000	8,000		3,000						585
2024-04-11	T	GIVX	0.82	0.84	0.82	0.84	0.01	56,378	35	0.83	0.84	45,600	2,000	4,500	4,000						277
2024-04-10	T	GIVX	0.83	0.84	0.83	0.83		77,250	50	0.83	0.84	48,500	8,500	8,000	2,500		4,000	5,500
2024-04-09	T	GIVX	0.84	0.85	0.83	0.83	-0.01	588,453	46	0.83	0.84	563,000	4,500	15,500	3,000			2,000			453
2024-04-08	T	GIVX	0.87	0.87	0.83	0.84	-0.02	143,043	54	0.84	0.85	117,923	7,500	14,000	3,000						470
2024-04-05	T	GIVX	0.87	0.87	0.86	0.87		78,820	37	0.86	0.87	56,500	3,000	16,500	2,000	300					210
2024-04-04	T	GIVX	0.89	0.90	0.87	0.87	-0.02	64,275	37	0.87	0.88	44,500	4,000	11,500	3,000	450					425
2024-04-03	T	GIVX	0.91	0.91	0.88	0.89	-0.02	37,424	23	0.88	0.89	34,549		2,500							375
2024-04-02	T	GIVX	0.87	0.92	0.87	0.91	0.03	52,036	42	0.90	0.91	46,620	1,000	3,000		950					466
2024-04-01	T	GIVX	0.91	0.91	0.87	0.87	-0.06	86,610	58	0.87	0.89	77,816						7,500			684
2024-03-28	T	GIVX	0.92	0.95	0.92	0.93	0.02	45,837	38	0.93	0.94	31,600	6,500	6,000	1,000			500			237
2024-03-27	T	GIVX	0.91	0.92	0.90	0.91	-0.02	107,533	54	0.91	0.92	68,141	5,000	32,500	1,000			600			167
2024-03-26	T	GIVX	0.89	0.95	0.89	0.93	0.05	237,747	112	0.93	0.94	165,621	13,000	28,000	13,500	87	1,500	14,205			774
2024-03-25	T	GIVX	0.83	0.90	0.83	0.88	0.05	101,305	69	0.88	0.89	57,655	5,000	37,500		520					230
2024-03-22	T	GIVX	0.79	0.85	0.79	0.83	0.03	225,488	83	0.83	0.84	149,688		58,500	4,500			12,500			11
2024-03-21	T	GIVX	0.76	0.80	0.76	0.80	0.03	168,280	49	0.79	0.80	100,500	2,500	59,000	3,000		500	1,500			278
2024-03-20	T	GIVX	0.76	0.78	0.76	0.77	0.01	45,464	31	0.76	0.77	26,000	9,000		4,000			5,500			964
2024-03-19	T	GIVX	0.75	0.78	0.75	0.76	0.01	52,206	29	0.76	0.77	37,500	1,500	7,000	1,000			5,000			206
2024-03-18	T	GIVX	0.74	0.76	0.74	0.76		67,555	47	0.75	0.76	65,400		1,000		35					518
2024-03-15	T	GIVX	0.78	0.79	0.75	0.76	-0.03	133,306	60	0.76	0.77	76,000	4,500	43,500	8,000	6		1,000
2024-03-14	T	GIVX	0.79	0.80	0.79	0.79	-0.01	66,041	33	0.79	0.80	20,525	4,500	29,000	10,500			500			891
2024-03-13	T	GIVX	0.79	0.80	0.77	0.80	0.01	105,169	51	0.79	0.80	64,500	1,000	16,500	22,500						404
2024-03-12	T	GIVX	0.77	0.79	0.75	0.79	0.01	165,037	51	0.78	0.79	146,500	2,500	7,500	8,000						532
2024-03-11	T	GIVX	0.73	0.78	0.73	0.78	0.06	123,844	57	0.77	0.78	115,400	2,000	4,000	2,000						200
2024-03-08	T	GIVX	0.72	0.72	0.71	0.72		26,500	18	0.72	0.73	22,000	3,000		500			1,000
2024-03-07	T	GIVX	0.70	0.73	0.70	0.72	0.03	55,939	35	0.72	0.73	43,890	2,500	6,000	2,500			1,000			25
2024-03-06	T	GIVX	0.70	0.70	0.68	0.69	-0.01	472,212	29	0.69	0.70	465,000	3,000	1,000	2,500						211
2024-03-05	T	GIVX	0.70	0.71	0.68	0.70	0.02	101,226	39	0.70	0.71	85,176	3,500	5,500	3,500			3,500			50
2024-03-04	T	GIVX	0.70	0.70	0.68	0.68	-0.02	8,014	7	0.68	0.69	2,500	4,500		1,000						14
2024-03-01	T	GIVX	0.70	0.71	0.69	0.69	-0.02	37,645	28	0.69	0.70	19,500	4,500	6,000	5,000			2,500			145
2024-02-29	T	GIVX	0.67	0.72	0.67	0.71	0.04	134,049	65	0.70	0.71	103,813	7,500	12,000	5,000			5,000			30
2024-02-28	T	GIVX	0.67	0.68	0.66	0.67		22,512	19	0.66	0.67	17,500	3,500		500			1,000			12
2024-02-27	T	GIVX	0.66	0.69	0.66	0.67		88,957	40	0.66	0.67	37,876	3,000	17,000	500			500			31
2024-02-26	T	GIVX	0.65	0.69	0.65	0.67	0.02	28,621	20	0.66	0.67	13,000		14,000	1,000						535
2024-02-23	T	GIVX	0.65	0.65	0.64	0.65		10,650	10	0.65	0.66	4,500	1,000	5,000							150
2024-02-22	T	GIVX	0.64	0.65	0.64	0.65		39,485	27	0.65	0.66	27,000	6,000	4,000	2,000						188
2024-02-21	T	GIVX	0.65	0.65	0.64	0.65	0.01	28,159	23	0.64	0.65	18,559	2,500	4,500	2,000	400					100
2024-02-20	T	GIVX	0.64	0.65	0.64	0.64	-0.01	11,124	11	0.64	0.65	7,500		2,600	1,000	10					14