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	GLXY	12.54	13.09	12.16	13.00	0.74	1,004,638	5,536	12.66	13.05	645,429	110,983	93,109	31,400	2,178	51,800	17,756			38,118		700	942
2024-04-25	T	GLXY	11.80	12.39	11.70	12.26	-0.01	527,904	2,791	12.25	12.30	287,195	74,492	43,939	18,100	1,259	38,700	7,794			49,637		800
2024-04-24	T	GLXY	12.04	12.39	11.87	12.27	0.30	976,344	4,969	12.20	12.29	675,024	95,486	47,257	17,100	2,430	54,300	12,955			55,206			500
2024-04-23	T	GLXY	11.65	12.38	11.64	11.97	0.14	1,051,038	5,113	11.97	11.98	626,698	156,915	65,557	24,400	4,599	93,500	29,844			38,096		100	300
2024-04-22	T	GLXY	11.93	12.05	11.45	11.83	0.23	804,980	4,350	11.79	11.84	483,371	107,210	67,147	18,300	2,161	67,800	14,569			32,354		400
2024-04-19	T	GLXY	11.23	11.95	11.13	11.60	0.13	913,415	4,902	11.55	11.66	558,211	115,371	67,813	27,500	3,106	75,000	24,303			29,764			400
2024-04-18	T	GLXY	11.53	11.72	11.31	11.47	-0.14	1,131,281	5,619	11.47	11.55	549,916	311,268	69,236	14,700	2,812	83,600	28,134			49,524		1,800	400
2024-04-17	T	GLXY	11.94	12.29	11.58	11.61	-0.18	1,317,261	6,877	11.53	11.70	723,607	247,320	83,856	63,400	3,443	106,900	19,389			53,382		100	1,560
2024-04-16	T	GLXY	11.80	12.11	11.61	11.79	-0.22	1,111,807	6,053	11.77	11.80	630,427	193,493	71,789	17,500	2,344	118,391	17,637			40,486		400
2024-04-15	T	GLXY	12.80	12.92	11.96	12.01	-1.00	1,803,675	6,879	11.95	12.02	844,794	142,509	82,809	25,300	6,400	105,500	26,128			527,872		1,300	550
2024-04-12	T	GLXY	13.25	13.50	12.75	13.01	-0.54	1,594,393	5,615	12.92	13.05	1,257,120	110,439	60,176	24,500	2,497	77,200	15,774			38,163		600	802
2024-04-11	T	GLXY	13.54	13.80	13.07	13.55	0.02	1,204,715	5,246	13.43	13.55	733,607	148,650	64,071	21,400	1,981	73,100	17,965			111,684		1,100
2024-04-10	T	GLXY	13.33	13.57	12.70	13.53	0.17	1,792,391	9,601	13.52	13.60	1,063,156	194,923	90,580	22,600	5,942	170,400	26,792			166,673		500	200
2024-04-09	T	GLXY	14.41	14.415	12.94	13.36	-2.69	6,917,149	23,276	13.35	13.40	4,391,180	513,110	310,644	55,500	43,422	549,474	99,878			748,299		6,900	1,502
2024-04-08	T	GLXY	15.00	16.29	15.00	16.05	1.40	2,148,461	9,156	16.00	16.13	1,479,048	177,103	147,402	30,000	4,385	146,500	21,811			92,163		2,200	100
2024-04-05	T	GLXY	14.46	14.84	14.17	14.65	0.07	805,104	4,670	14.64	14.70	483,172	93,469	46,663	10,300	2,628	85,800	15,666			43,269		500	200
2024-04-04	T	GLXY	14.59	15.29	14.30	14.58	0.19	1,294,661	6,185	14.55	14.60	859,111	115,169	95,144	16,500	2,906	124,173	27,102			34,917		300	100
2024-04-03	T	GLXY	13.52	14.42	13.47	14.39	0.83	999,590	5,484	14.30	14.42	587,092	111,720	72,533	12,400	2,419	147,800	18,502			26,336		1,100	500
2024-04-02	T	GLXY	13.50	13.71	13.13	13.56	-0.53	1,149,099	5,722	13.52	13.65	737,687	102,907	70,222	11,500	3,291	87,500	14,903			90,656			338
2024-04-01	T	GLXY	14.50	14.86	13.89	14.09	-0.38	969,544	5,319	14.04	14.15	679,424	82,153	71,221	11,400	3,436	72,600	10,201			30,375		200	300
2024-03-28	T	GLXY	12.79	14.71	12.79	14.47	1.75	2,647,409	11,134	14.35	14.50	1,778,451	215,366	275,328	26,800	5,713	190,650	23,069			90,772		1,500	616
2024-03-27	T	GLXY	13.43	13.46	12.52	12.72	-0.74	2,008,045	8,829	12.70	12.79	1,325,491	230,618	176,385	20,000	3,890	169,777	18,737			45,907		500	300
2024-03-26	T	GLXY	15.00	15.04	13.08	13.46	-0.92	2,563,658	11,901	13.32	13.57	1,725,205	221,159	287,073	25,400	5,167	191,100	29,673			57,656		400	1,190
2024-03-25	T	GLXY	13.58	14.39	13.285	14.38	0.88	1,425,246	7,149	14.38	14.39	943,611	151,584	151,661	10,800	4,381	102,438	9,821			35,261		400	635
2024-03-22	T	GLXY	13.17	13.66	13.02	13.50	0.04	901,741	4,718	13.43	13.58	542,131	83,499	76,904	11,100	4,479	123,861	24,289			27,118		100
2024-03-21	T	GLXY	13.80	13.99	13.43	13.46	-0.09	1,107,292	5,680	13.38	13.56	789,738	78,411	102,067	9,900	2,016	69,061	7,008			28,819		1,200	204
2024-03-20	T	GLXY	12.73	13.59	12.27	13.55	1.02	1,156,990	5,697	13.53	13.58	784,483	102,001	110,835	6,600	1,424	97,500	9,201			35,169		300
2024-03-19	T	GLXY	12.43	12.65	12.05	12.53	-0.27	914,363	5,030	12.50	12.56	596,797	104,400	59,702	9,400	3,733	76,887	18,500			36,317		300
2024-03-18	T	GLXY	13.26	13.35	12.49	12.80	-0.54	1,007,148	5,604	12.75	12.87	673,543	112,744	78,315	7,500	1,778	67,697	12,301			36,364		200	400
2024-03-15	T	GLXY	12.63	13.74	12.46	13.34	0.23	1,902,773	7,036	13.29	13.40	1,425,033	121,206	98,325	29,000	1,999	120,200	19,530			51,347		200
2024-03-14	T	GLXY	13.76	13.76	12.65	13.11	-0.65	1,253,455	6,772	13.09	13.19	727,549	155,221	103,028	11,900	2,948	132,800	12,865			64,414		500
2024-03-13	T	GLXY	12.99	14.40	12.90	13.76	0.63	1,258,198	5,271	13.76	14.34	881,006	102,965	75,557	19,100	4,599	93,609	21,427			40,553		200	200
2024-03-12	T	GLXY	12.84	13.34	12.80	13.13	-0.08	1,108,597	5,778	13.10	13.21	823,462	90,678	46,758	10,800	1,974	72,200	3,932			27,099		100
2024-03-11	T	GLXY	13.60	13.875	12.72	13.21	-0.08	2,006,398	10,259	13.09	13.23	1,197,861	258,780	98,830	28,600	4,973	205,500	33,301			149,604		1,000	200
2024-03-08	T	GLXY	13.19	13.82	13.09	13.29	-0.02	1,352,637	6,995	13.27	13.30	828,796	158,598	141,775	20,300	3,437	119,243	13,800			40,899		400	100
2024-03-07	T	GLXY	13.71	13.72	13.01	13.31	-0.48	1,391,715	8,253	13.29	13.37	833,943	142,359	95,876	16,400	3,020	216,200	7,702			46,308		800	100
2024-03-06	T	GLXY	14.00	14.28	13.67	13.79	0.14	1,387,020	7,939	13.70	13.79	844,442	148,273	100,224	22,100	1,607	110,900	20,201			113,745		1,200	81
2024-03-05	T	GLXY	14.40	14.58	13.59	13.65	-0.82	1,708,324	8,087	13.63	13.70	1,077,641	171,184	110,791	33,800	6,744	200,500	26,709			48,676		3,200	1,150
2024-03-04	T	GLXY	14.46	14.99	14.23	14.47	0.50	2,331,599	11,312	14.46	14.55	1,516,859	192,716	176,617	38,600	5,345	247,700	38,611			90,734		2,700	1,700
2024-03-01	T	GLXY	13.99	14.31	13.67	13.97	-0.30	1,564,551	9,213	13.90	14.00	924,870	183,900	149,496	40,200	2,417	151,710	39,400			45,380		1,100	325
2024-02-29	T	GLXY	14.90	15.25	13.60	14.27	-0.52	3,112,580	13,885	14.17	14.30	1,955,190	255,505	277,965	52,800	4,875	353,416	43,604			123,835		7,200	625
2024-02-28	T	GLXY	14.56	14.94	14.06	14.79	0.63	3,589,818	16,496	14.75	14.84	2,260,006	186,178	268,033	81,200	8,468	364,283	58,900			285,323		1,400	1,459
2024-02-27	T	GLXY	14.40	14.94	13.96	14.16	0.18	2,451,062	11,324	14.10	14.18	1,445,746	167,028	215,987	32,900	5,722	226,900	29,914			174,106		7,100	619
2024-02-26	T	GLXY	12.60	14.06	12.47	13.98	1.32	2,437,222	10,321	13.92	14.00	1,606,462	237,451	194,803	26,000	6,308	223,900	24,501			94,278		900	100
2024-02-23	T	GLXY	12.50	12.73	12.03	12.66	0.01	796,795	4,348	12.65	12.70	513,583	63,348	96,438	13,900	1,979	68,167	13,302			16,803		400
2024-02-22	T	GLXY	12.80	13.36	12.05	12.65	-0.16	1,538,485	8,021	12.48	12.73	1,003,235	107,792	143,451	41,500	3,663	101,300	30,702			84,507		200	287
2024-02-21	T	GLXY	12.60	12.90	12.39	12.81	-0.11	643,409	3,774	12.66	12.82	419,235	45,848	66,982	14,300	3,335	52,400	25,260			10,899
2024-02-20	T	GLXY	13.25	13.50	12.63	12.92	-0.32	1,017,971	5,037	12.88	13.05	646,093	94,089	126,576	17,700	3,361	92,200	14,702			17,008
2024-02-16	T	GLXY	13.44	13.60	12.85	13.24	0.13	1,158,377	4,624	13.24	13.28	846,538	89,898	90,267	12,000	2,032	78,000	16,800			11,953		300	400
2024-02-15	T	GLXY	13.20	13.34	12.60	13.11	-0.03	1,772,953	7,148	13.01	13.14	1,141,255	222,627	189,298	24,000	2,226	108,200	34,000			32,209		600	200
2024-02-14	T	GLXY	12.63	13.20	12.47	13.14	1.15	2,309,309	8,295	13.14	13.18	1,463,440	180,760	202,451	17,300	4,543	260,900	32,035			91,049
2024-02-13	T	GLXY	11.64	12.15	11.38	11.99	-0.21	1,484,426	7,013	11.82	12.00	1,009,938	144,075	149,262	22,600	2,172	98,100	25,502			22,701
2024-02-12	T	GLXY	11.82	12.65	11.61	12.20	0.39	2,169,275	9,871	12.18	12.21	1,456,038	192,964	224,284	26,300	3,953	179,900	22,501			44,909		600
2024-02-09	T	GLXY	11.67	11.92	11.34	11.81	0.62	2,225,841	9,321	11.77	11.82	1,320,309	187,695	170,696	21,400	6,308	419,000	34,500			33,356		300
2024-02-08	T	GLXY	10.00	11.29	9.94	11.19	1.33	1,783,414	8,083	11.16	11.20	1,192,064	160,851	167,603	26,900	6,066	143,600	27,255			28,937		1,200	13,300
2024-02-07	T	GLXY	9.49	9.88	9.215	9.86	0.24	763,485	3,562	9.79	9.87	471,022	87,628	71,205	11,000	1,346	79,800	15,402			16,722		900	400
2024-02-06	T	GLXY	9.23	9.66	9.21	9.62	0.40	670,181	3,303	9.56	9.64	418,108	75,833	56,815	6,900	630	64,656	22,002			15,856		300	300
2024-02-05	T	GLXY	9.50	9.57	9.14	9.22	-0.35	745,335	3,250	9.20	9.30	510,057	53,021	56,961	14,900	1,524	81,178	14,850			6,076		700	1,400
2024-02-02	T	GLXY	9.95	9.97	9.53	9.57	-0.47	807,752	4,140	9.55	9.59	468,784	92,379	114,624	18,100	1,963	75,100	12,300			14,716		700	1
2024-02-01	T	GLXY	9.57	10.09	9.25	10.04	0.42	961,446	4,961	9.91	10.04	576,042	131,968	83,688	18,200	1,074	87,400	18,301			29,328		400	1
2024-01-31	T	GLXY	9.78	10.35	9.54	9.62	-0.46	1,584,195	5,995	9.61	9.71	1,113,099	151,279	121,410	22,800	2,872	96,466	26,001			26,457		1,300	1,502
2024-01-30	T	GLXY	10.16	10.36	9.74	10.08	-0.08	1,209,037	5,440	10.07	10.14	712,819	111,005	92,014	24,100	2,786	133,100	26,201			80,813		2,000	600