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	V-TSX-V	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
2024-05-13	V	GLAD	0.45	0.47	0.45	0.465	0.015	173,161	117	0.46	0.47	121,700	10,000		10,000	34	1,000	28,639			1,173
2024-05-10	V	GLAD	0.42	0.45	0.42	0.45	0.045	109,939	82	0.44	0.45	54,632	15,000		13,500	1	2,000	23,501			892
2024-05-09	V	GLAD	0.42	0.44	0.405	0.405	0.005	156,633	102	0.405	0.425	95,130	20,500	3,400	9,500	1	7,000	19,011			1,977
2024-05-08	V	GLAD	0.38	0.42	0.38	0.40	0.035	230,624	140	0.40	0.42	147,940	17,000	11,300	18,000		6,000	21,500			8,404
2024-05-07	V	GLAD	0.37	0.38	0.36	0.365	0.005	25,737	23	0.365	0.375	15,600	1,500		500	352		7,002			384
2024-05-06	V	GLAD	0.355	0.36	0.355	0.36	0.005	85,585	32	0.37	0.38	72,350	5,000		1,000	100	2,000	4,501			624
2024-05-03	V	GLAD	0.33	0.355	0.30	0.35	0.02	151,314	97	0.35	0.355	91,764	14,500		11,000	3	11,000	22,002			1,044
2024-05-02	V	GLAD	0.35	0.35	0.33	0.33	-0.02	16,042	34	0.325	0.33	10,520	1,500		1,000	6	500	1,501			708
2024-05-01	V	GLAD	0.35	0.355	0.345	0.35	-0.005	63,699	60	0.34	0.355	49,825	4,000		500	461	500	8,001			359
2024-04-30	V	GLAD	0.37	0.38	0.355	0.355	-0.01	53,984	44	0.35	0.355	32,040	2,500		2,500	3	500	15,001			176
2024-04-29	V	GLAD	0.38	0.38	0.36	0.36	-0.025	35,797	54	0.36	0.37	10,983	2,500		9,000	2	500	12,000			589
2024-04-26	V	GLAD	0.38	0.39	0.375	0.385	0.005	69,825	68	0.375	0.39	18,322	14,000		6,500		15,000	13,501			1,005
2024-04-25	V	GLAD	0.375	0.385	0.375	0.38	0.01	48,370	34	0.375	0.385	26,119	3,500	8,000	5,000	13	2,500	2,500			688
2024-04-24	V	GLAD	0.38	0.38	0.37	0.37		10,083	20	0.375	0.38	3,737			2,500			3,000			803
2024-04-23	V	GLAD	0.38	0.38	0.37	0.37	-0.005	8,335	12	0.37	0.375	3,597						4,000			638
2024-04-22	V	GLAD	0.39	0.39	0.37	0.375	-0.01	30,124	48	0.37	0.375	10,591	2,000	3,000	7,000	17		5,500			1,535
2024-04-19	V	GLAD	0.38	0.39	0.375	0.385	0.015	43,789	41	0.38	0.39	34,500	1,500		1,000			6,001			371
2024-04-18	V	GLAD	0.385	0.385	0.37	0.38		18,016	26	0.37	0.38	11,500	1,500		500	5		2,501			1,715
2024-04-17	V	GLAD	0.38	0.38	0.37	0.375	0.005	24,488	24	0.375	0.39	2,569	1,000	500	3,000	3	2,000	14,501			542
2024-04-16	V	GLAD	0.385	0.385	0.37	0.37	-0.01	25,456	32	0.365	0.385	7,500	2,500		3,500		500	10,000			919
2024-04-15	V	GLAD	0.38	0.39	0.38	0.38		40,065	48	0.375	0.38	13,835	1,500	4,000	8,000			10,501			1,458
2024-04-12	V	GLAD	0.39	0.39	0.38	0.38		69,215	65	0.375	0.39	41,499	7,500	500	4,000		10,000	2,510			2,145
2024-04-11	V	GLAD	0.375	0.38	0.375	0.38	0.01	26,404	53	0.375	0.39	2,664		10,500	3,500	5	500	7,001			1,724
2024-04-10	V	GLAD	0.395	0.395	0.37	0.37	-0.025	22,430	56	0.37	0.39	15,144	1,500	300	1,000	353		1,502			2,030
2024-04-09	V	GLAD	0.42	0.42	0.39	0.40	-0.01	112,090	105	0.39	0.395	52,822	14,000	15,000	4,500	127	6,500	15,001			3,373
2024-04-08	V	GLAD	0.42	0.44	0.41	0.41	-0.005	204,839	158	0.405	0.42	118,934	4,500	15,000	15,000	3	8,500	38,501			2,299
2024-04-05	V	GLAD	0.415	0.415	0.405	0.415	0.005	21,419	26	0.405	0.42	7,500	1,088	1,000	1,500		3,000	7,000			131
2024-04-04	V	GLAD	0.415	0.42	0.41	0.41	-0.005	470,063	26	0.405	0.415	22,000			8,000	439,686		1			376
2024-04-03	V	GLAD	0.39	0.42	0.385	0.415	0.03	25,661	27	0.415	0.42	18,585	2,000			7	500	3,500			641
2024-04-02	V	GLAD	0.38	0.39	0.38	0.385	0.005	38,447	33	0.38	0.39	9,521	2,000	15,000	1,000			9,501			975
2024-04-01	V	GLAD	0.39	0.39	0.38	0.39		22,186	30	0.38	0.39	15,686		200		277		4,000			1,735
2024-03-28	V	GLAD	0.37	0.39	0.37	0.39	0.02	74,002	53	0.38	0.39	24,465	11,000	14,500	9,000	450		12,500			1,057
2024-03-27	V	GLAD	0.39	0.39	0.37	0.37	-0.01	66,153	38	0.37	0.375	28,340		15,000	2,000	609	10,000	9,001			1,077
2024-03-26	V	GLAD	0.41	0.41	0.38	0.385	-0.035	89,391	77	0.38	0.39	30,633	3,000	500	5,500	422		47,001			1,535
2024-03-25	V	GLAD	0.435	0.435	0.395	0.42	-0.015	70,017	61	0.40	0.42	35,774	2,000	15,000	3,500		2,000	9,500			1,777
2024-03-22	V	GLAD	0.435	0.435	0.425	0.43	-0.005	16,586	30	0.43	0.435	743	2,000	6,000	2,000	10		4,000			1,660
2024-03-21	V	GLAD	0.44	0.445	0.42	0.435	-0.005	100,159	103	0.42	0.435	32,580	4,500	22,000	14,000	272		22,000			3,031
2024-03-20	V	GLAD	0.445	0.46	0.44	0.44	-0.005	118,825	170	0.44	0.45	41,149	11,500	8,500	28,000	615	1,000	18,500			5,908
2024-03-19	V	GLAD	0.435	0.45	0.43	0.445	0.01	89,821	100	0.43	0.45	38,335	3,500		11,500	766	1,500	28,500			3,431
2024-03-18	V	GLAD	0.45	0.45	0.435	0.44		123,359	186	0.43	0.44	52,326	4,500		18,500	73	3,000	34,000			3,372
2024-03-15	V	GLAD	0.42	0.44	0.40	0.44	0.02	97,500	130	0.425	0.44	50,048	7,000	6,000	8,500	450	1,500	16,000			3,631
2024-03-14	V	GLAD	0.42	0.425	0.42	0.42	0.015	140,668	142	0.42	0.425	111,010	1,500	16,500	1,500	123	1,000	1,500			4,170
2024-03-13	V	GLAD	0.39	0.42	0.39	0.405	0.02	242,646	211	0.405	0.42	177,423	18,500	6,000	11,000	980	4,500	7,500			11,757
2024-03-12	V	GLAD	0.37	0.385	0.37	0.385	0.01	27,948	23	0.38	0.385	18,100	5,500			315	500	1,500			113
2024-03-11	V	GLAD	0.36	0.375	0.355	0.375	0.01	275,660	46	0.365	0.375	171,700	21,500	15,000	24,000			43,000			156
2024-03-08	V	GLAD	0.375	0.375	0.365	0.365	-0.005	128,427	58	0.36	0.365	80,583	8,000		10,000			28,500			679
2024-03-07	V	GLAD	0.38	0.38	0.37	0.37	-0.01	118,026	56	0.365	0.375	104,917	2,500		4,000	250	2,000	3,500			313
2024-03-06	V	GLAD	0.38	0.38	0.375	0.38		67,748	70	0.375	0.38	35,949	7,000	300	5,000		5,000	11,000			2,773
2024-03-05	V	GLAD	0.365	0.39	0.365	0.38	0.01	197,107	79	0.375	0.38	103,200	16,500	31,000	12,500	1,050	3,000	29,500			357
2024-03-04	V	GLAD	0.37	0.37	0.365	0.37		40,310	18	0.365	0.37	22,500	2,000	5,000				10,500			310
2024-03-01	V	GLAD	0.365	0.37	0.365	0.37	-0.01	42,662	18	0.365	0.38	38,528	1,000					3,000			100
2024-02-29	V	GLAD	0.365	0.38	0.36	0.37	0.01	106,000	27	0.37	0.39	75,500	12,500	5,000				11,000
2024-02-28	V	GLAD	0.38	0.38	0.36	0.36	-0.02	183,900	95	0.36	0.375	84,600	22,500	500	18,000	300	16,500	41,500
2024-02-27	V	GLAD	0.35	0.39	0.35	0.38	0.04	124,150	34	0.37	0.39	115,600	1,500		1,500			4,500			50
2024-02-26	V	GLAD	0.355	0.365	0.34	0.34	-0.015	41,415	18	0.33	0.36	26,000		5,500	1,500	15		8,000			300
2024-02-23	V	GLAD	0.36	0.365	0.35	0.355	0.005	39,700	20	0.35	0.365	22,000	1,500		2,000			9,000			5,000
2024-02-22	V	GLAD	0.37	0.37	0.35	0.35		16,429	9	0.35	0.37	12,500	2,500					929			500
2024-02-21	V	GLAD	0.36	0.36	0.35	0.35		24,704	12	0.34	0.37	23,000									1,304
2024-02-20	V	GLAD	0.355	0.36	0.35	0.35	-0.01	9,781	12	0.35	0.36	8,570	1,000								200
2024-02-16	V	GLAD	0.36	0.365	0.36	0.36		14,284	12	0.355	0.365	11,000	500					2,693			81
2024-02-15	V	GLAD	0.365	0.37	0.36	0.36	-0.005	88,500	24	0.35	0.36	58,900	3,500	15,000	3,000			8,000