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
2024-05-01	V	GLD	0.065	0.065	0.065	0.065		51,000	7	0.065	0.075		1,000	1,000	19,000			30,000
2024-04-30	V	GLD	0.065	0.065	0.065	0.065		12,381	8	0.065	0.075	245	1,000		9,000			2,000			50
2024-04-29	V	GLD	0.065	0.075	0.065	0.075	0.01	118,870	20	0.065	0.075	75	3,000		43,000	500		72,000			295
2024-04-26	V	GLD	0.07	0.07	0.065	0.065		13,434	7	0.065	0.07	2,000						10,000			600
2024-04-25	V	GLD	0.07	0.07	0.06	0.065		117,471	26	0.065	0.07	90,395	1,000	10,000	1,000	47		13,000			238
2024-04-24	V	GLD	0.07	0.075	0.07	0.075	0.01	7,340	9	0.07	0.075	175						6,000			150
2024-04-23	V	GLD	0.075	0.075	0.065	0.075	0.005	44,954	20	0.07	0.075	10,300			20,000	500		13,000			514
2024-04-22	V	GLD	0.075	0.075	0.07	0.07	-0.005	171,174	25	0.065	0.075	154,032	1,000		3,000			12,000			132
2024-04-19	V	GLD	0.08	0.08	0.075	0.075		8,550	9	0.075	0.08	100			1,000	700		6,000			400
2024-04-18	V	GLD	0.075	0.08	0.07	0.075	0.005	220,678	31	0.07	0.08	117,700	21,000	8,000	15,000	500		56,000			2,002
2024-04-17	V	GLD	0.08	0.08	0.07	0.07	-0.01	33,925	13	0.07	0.08	30,000	3,000			200					717
2024-04-16	V	GLD	0.065	0.08	0.065	0.08	0.005	58,161	21	0.07	0.08	43,501	1,000		1,000	890	1,000	9,000			1,050
2024-04-15	V	GLD	0.08	0.08	0.065	0.075		72,626	28	0.07	0.075	70,410				300					896
2024-04-12	V	GLD	0.065	0.08	0.065	0.075	0.01	110,970	27	0.065	0.08	55,007	5,000	1,000	1,000			47,600			1,363
2024-04-11	V	GLD	0.07	0.07	0.065	0.065	-0.005	129,165	30	0.065	0.07	41,768	34,000	4,000	2,000	835		45,000			600
2024-04-10	V	GLD	0.075	0.075	0.065	0.07		61,984	24	0.065	0.075	21,939	13,000		11,000	200		14,000			1,835
2024-04-09	V	GLD	0.075	0.075	0.065	0.07		122,493	22	0.065	0.075	7,932	31,000		63,000			20,000			225
2024-04-08	V	GLD	0.075	0.075	0.07	0.07	0.005	137,646	25	0.06	0.08	75,500	1,000	1,000	9,000			49,000			1,444
2024-04-05	V	GLD	0.075	0.08	0.06	0.07	0.005	335,064	49	0.06	0.08	178,943		45,000	28,000		1,000	81,000			1,018
2024-04-04	V	GLD	0.055	0.085	0.055	0.065	0.01	479,068	89	0.06	0.07	255,960	58,000		35,000	630		120,000			5,034
2024-04-03	V	GLD	0.05	0.06	0.05	0.055	0.005	746,351	97	0.055	0.06	512,230	65,000	20,000	59,000	2,060		86,000			1,710
2024-04-02	V	GLD	0.045	0.05	0.045	0.05	0.005	43,125	13	0.045	0.05	12,000			27,000			3,000			375
2024-04-01	V	GLD	0.045	0.05	0.045	0.05	0.005	9,413	14	0.04	0.05	3,725						4,000			1,204
2024-03-28	V	GLD	0.045	0.045	0.045	0.045		25,525	9	0.04	0.05	7,000						18,000			33
2024-03-27	V	GLD	0.045	0.045	0.045	0.045		2,367	10	0.04	0.05	1,000
2024-03-26	V	GLD	0.045	0.045	0.04	0.045		52,504	11	0.04	0.05	43,500	6,000					3,000
2024-03-25	V	GLD	0.045	0.045	0.04	0.045	0.005	249,186	35	0.04	0.05	201,001	9,000		5,000	1,155	2,000	29,000			1,039
2024-03-22	V	GLD	0.045	0.045	0.04	0.04		37,254	9	0.04	0.045	35,678									801
2024-03-21	V	GLD						529	4	0.04	0.045
2024-03-20	V	GLD	0.04	0.04	0.04	0.04		156,016	20	0.04	0.045	134,217	7,000			1,000		12,000			1,171
2024-03-19	V	GLD	0.04	0.04	0.04	0.04	0.005	41,382	12	0.035	0.045	22,100			1,000			18,000			275			7
2024-03-18	V	GLD	0.04	0.04	0.035	0.035	-0.005	275,566	23	0.035	0.04	261,690		10,000	2,000	700					794
2024-03-15	V	GLD	0.04	0.04	0.04	0.04		10,067	6	0.035	0.04	2,000			1,000			6,000			666
2024-03-14	V	GLD						892	5	0.035	0.04
2024-03-13	V	GLD	0.035	0.04	0.035	0.04		81,955	10	0.035	0.04	50,500		23,000				7,000			673
2024-03-12	V	GLD	0.04	0.04	0.04	0.04	0.005	215,859	8	0.035	0.04	192,000				800		23,000			59
2024-03-11	V	GLD	0.04	0.04	0.035	0.04	0.005	19,150	17	0.035	0.04	3,630						14,000			1,109
2024-03-08	V	GLD	0.035	0.04	0.035	0.04		49,427	15	0.035	0.04	11,500	1,000					35,000			611
2024-03-07	V	GLD	0.04	0.045	0.04	0.045		67,448	22	0.035	0.045	50,000		1,000	11,000	180	1,000	1,000			2,893
2024-03-06	V	GLD	0.045	0.045	0.04	0.04	-0.005	56,207	18	0.04	0.045	26,020	15,000				4,000	10,000			648
2024-03-05	V	GLD	0.045	0.045	0.045	0.045	0.005	169,177	32	0.04	0.045	160,600	6,000								1,958
2024-03-04	V	GLD	0.035	0.045	0.035	0.045	0.01	291,528	52	0.035	0.045	219,526	3,000		22,000			44,000			1,926
2024-03-01	V	GLD	0.04	0.04	0.04	0.04	0.005	9,494	9	0.035	0.04	2			2,000	238		7,000			254
2024-02-29	V	GLD	0.04	0.04	0.03	0.035		31,742	9	0.035	0.04	5,000		14,000	10,000	280		1,000			1,460
2024-02-28	V	GLD	0.035	0.035	0.035	0.035		87,551	13	0.03	0.04	86,745									356
2024-02-27	V	GLD	0.035	0.035	0.035	0.035	-0.005	4,515	4	0.035	0.04	4,000									100
2024-02-26	V	GLD	0.04	0.04	0.035	0.035	-0.005	75,636	19	0.035	0.04	46,500	1,000	23,000				4,000			486
2024-02-23	V	GLD	0.035	0.035	0.035	0.035	-0.005	10,983	7	0.035	0.04				10,000	631
2024-02-22	V	GLD	0.04	0.04	0.04	0.04	0.005	63,538	13	0.035	0.04	3,000			32,000			28,000			88
2024-02-21	V	GLD	0.035	0.035	0.035	0.035		7,390	2	0.035	0.04	7,000				390
2024-02-20	V	GLD	0.035	0.035	0.035	0.035		18,438	9	0.035	0.04	10,000						8,000			98
2024-02-16	V	GLD	0.035	0.035	0.035	0.035		3,179	7	0.035	0.04	2,640									507
2024-02-15	V	GLD	0.035	0.04	0.03	0.04	-0.005	42,767	15	0.035	0.04	25,000			12,000			4,000			500
2024-02-14	V	GLD	0.045	0.045	0.03	0.04		46,059	16	0.03	0.04	25,000	8,000					11,000			1,699
2024-02-13	V	GLD	0.035	0.04	0.03	0.03	-0.01	50,238	14	0.03	0.04	45,000			5,000						45
2024-02-12	V	GLD	0.035	0.04	0.035	0.04	0.005	89,207	12	0.04	0.045	76,000			1,000			12,000
2024-02-09	V	GLD	0.035	0.035	0.035	0.035	-0.005	30,709	10	0.03	0.04	15,000	4,000		4,000			7,000
2024-02-08	V	GLD	0.04	0.04	0.035	0.035	-0.005	63,357	13	0.035	0.045	51,375	4,000		1,000		6,000				200
2024-02-07	V	GLD	0.04	0.04	0.035	0.04	0.005	46,257	12	0.035	0.04	31,000			1,000			4,000			7			10,000
2024-02-06	V	GLD	0.03	0.03	0.03	0.03	-0.005	3,700	3	0.03	0.04							3,000
2024-02-05	V	GLD	0.035	0.04	0.035	0.035		17,711	14	0.03	0.04		1,000		4,000	235		11,000			305