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
2024-04-18	V	GMG	0.55	0.56	0.53	0.55	-0.01	174,484	112	0.54	0.55	96,190	4,000	1,000	15,000	125		53,500			2,996
2024-04-17	V	GMG	0.56	0.57	0.55	0.57	-0.02	206,598	184	0.55	0.60	102,267	16,500	11,500	28,500	545	4,000	28,501			12,855
2024-04-16	V	GMG	0.61	0.62	0.57	0.59	-0.03	237,081	184	0.59	0.60	85,983	15,000	29,000	39,500		2,500	35,515			28,776
2024-04-15	V	GMG	0.61	0.63	0.60	0.62	-0.01	59,879	54	0.61	0.62	32,950	1,000				3,500	4,500			17,698
2024-04-12	V	GMG	0.64	0.65	0.61	0.63	-0.01	122,131	120	0.62	0.65	63,994	7,000	4,500	14,500	472		24,002			6,924
2024-04-11	V	GMG	0.66	0.67	0.62	0.64	-0.02	122,341	156	0.62	0.64	59,545	2,500	8,000	20,000	209	3,000	20,500			7,441
2024-04-10	V	GMG	0.68	0.68	0.65	0.66	-0.03	110,101	100	0.65	0.67	40,526	3,500	16,053	6,500	300	1,500	39,001			1,179
2024-04-09	V	GMG	0.66	0.70	0.64	0.70	0.04	176,052	217	0.67	0.70	82,005	5,342	13,000	13,000	100	10,000	47,501			2,909
2024-04-08	V	GMG	0.71	0.71	0.66	0.66	-0.05	278,643	321	0.66	0.71	167,013	12,000	5,859	19,500	460	18,500	51,001			2,459
2024-04-05	V	GMG	0.72	0.75	0.69	0.69	-0.04	206,699	206	0.69	0.71	128,428	7,000	6,500	15,500	990	22,000	22,500			2,786
2024-04-04	V	GMG	0.77	0.77	0.71	0.73	-0.01	212,338	139	0.73	0.75	126,960	12,000	18,000	25,500	100	500	19,501			7,305			500
2024-04-03	V	GMG	0.69	0.79	0.69	0.74	0.05	442,718	250	0.71	0.74	240,558	30,950	49,020	24,000	727	8,500	67,001			15,469
2024-04-02	V	GMG	0.74	0.74	0.68	0.69	-0.04	251,902	200	0.68	0.69	186,684	1,500	8,000	17,500	1,225	7,000	25,500			3,001
2024-04-01	V	GMG	0.72	0.74	0.70	0.73	-0.01	166,660	144	0.71	0.73	75,054	4,000	38,000	14,000			17,501			16,681
2024-03-28	V	GMG	0.73	0.74	0.70	0.74	0.01	247,049	174	0.72	0.74	136,846	7,975	33,000	9,500		5,000	32,501			19,421
2024-03-27	V	GMG	0.73	0.74	0.72	0.73	-0.01	189,035	123	0.72	0.74	68,253	5,000	14,500	29,500		3,500	41,500			26,575
2024-03-26	V	GMG	0.71	0.76	0.71	0.74	0.02	161,630	138	0.73	0.74	78,569	12,500	8,500	24,500	150	10,500	22,200			4,145
2024-03-25	V	GMG	0.73	0.73	0.68	0.72	-0.01	215,002	189	0.71	0.72	115,440	5,188	25,500	22,500	1,120	7,500	33,001			2,978
2024-03-22	V	GMG	0.74	0.74	0.69	0.73	-0.01	261,030	186	0.72	0.73	146,013	5,500	38,000	33,000	400	10,000	23,502			3,417
2024-03-21	V	GMG	0.74	0.76	0.72	0.74	0.01	195,972	150	0.74	0.75	116,497	13,834	14,000	26,000	757	1,500	6,000			16,526
2024-03-20	V	GMG	0.73	0.75	0.72	0.73	-0.02	171,723	159	0.72	0.75	63,151	11,900	19,357	4,500	670	10,500	38,002			18,608
2024-03-19	V	GMG	0.75	0.77	0.73	0.75	-0.02	204,847	170	0.75	0.76	112,872	8,000	28,385	3,500		32,500	15,502			3,003
2024-03-18	V	GMG	0.76	0.80	0.76	0.77	0.02	206,193	194	0.76	0.78	81,961	6,500	17,000	18,500	740	48,500	29,000			2,256
2024-03-15	V	GMG	0.73	0.76	0.70	0.75	0.01	355,609	256	0.74	0.75	163,662	39,000	44,750	35,500	1,150	23,500	39,001			6,503
2024-03-14	V	GMG	0.77	0.78	0.70	0.74	-0.04	309,515	252	0.71	0.74	155,570	11,500	23,000	32,000	1,177	7,000	69,060			7,590
2024-03-13	V	GMG	0.85	0.85	0.78	0.78	-0.05	159,382	194	0.78	0.80	83,032	24,500	30,000	8,500	909		7,501			3,583
2024-03-12	V	GMG	0.80	0.86	0.77	0.83	-0.01	377,658	264	0.82	0.83	250,478	11,000	20,200	26,000	587	10,500	54,506			2,946
2024-03-11	V	GMG	0.86	0.89	0.69	0.84		738,548	639	0.82	0.85	414,349	36,933	55,700	67,500	2,317	1,000	142,501			12,160
2024-03-08	V	GMG	0.83	0.92	0.77	0.85	0.06	622,296	440	0.84	0.85	257,547	26,650	100,800	90,500	800		120,501			7,913
2024-03-07	V	GMG	0.91	0.92	0.78	0.80	-0.14	1,176,405	1,050	0.79	0.80	565,969	110,000	165,500	97,000	3,817	21,000	161,001			43,262
2024-03-06	V	GMG	1.07	1.07	0.94	0.94	-0.14	594,056	703	0.93	0.94	251,410	43,540	64,300	40,900	212	100,300	71,800			20,057			100
2024-03-05	V	GMG	1.18	1.20	1.04	1.07	-0.12	233,742	293	1.07	1.10	118,449	27,099	44,500	14,500	70	4,000	23,902			823
2024-03-04	V	GMG	1.20	1.21	1.11	1.19	-0.02	160,712	212	1.18	1.19	84,051	19,260	33,200	9,200		6,900	5,901			1,263
2024-03-01	V	GMG	1.21	1.24	1.06	1.21		496,262	528	1.20	1.23	242,475	57,400	70,700	23,200	25	29,000	68,501			3,837
2024-02-29	V	GMG	1.26	1.28	1.20	1.21	-0.07	245,150	389	1.21	1.25	122,894	19,000	47,600	24,700		2,700	27,100			617
2024-02-28	V	GMG	1.27	1.29	1.26	1.28	-0.01	60,045	98	1.27	1.28	33,150	3,800	6,900	6,000	1	700	7,601			1,670
2024-02-27	V	GMG	1.30	1.30	1.26	1.29	0.02	93,954	135	1.27	1.30	40,255	2,600	24,000	13,200	76	400	6,501			5,004
2024-02-26	V	GMG	1.21	1.28	1.21	1.28	0.06	108,882	159	1.26	1.28	61,416	9,400	18,300	6,600	160	2,100	8,502			2,153
2024-02-23	V	GMG	1.24	1.26	1.21	1.21	-0.01	121,103	184	1.21	1.24	66,683	17,600	500	10,500	50	14,600	10,101			545
2024-02-22	V	GMG	1.24	1.25	1.21	1.22	-0.04	48,982	102	1.22	1.26	28,376	5,764	2,500	5,400	210	1,100	4,800			832
2024-02-21	V	GMG	1.29	1.30	1.25	1.26	-0.06	110,744	191	1.26	1.32	76,030	19,100	6,100	3,300		600	4,400			938
2024-02-20	V	GMG	1.30	1.32	1.29	1.32	0.04	118,798	215	1.31	1.33	66,507	20,300	8,800	13,800	99	900	7,324			702
2024-02-16	V	GMG	1.19	1.35	1.19	1.28	0.06	229,354	235	1.27	1.28	157,983	6,400	9,000	18,600		13,000	23,201			640
2024-02-15	V	GMG	1.24	1.25	1.20	1.23	-0.01	100,677	186	1.22	1.23	60,580	6,600	2,100	8,000	87	700	21,702			543
2024-02-14	V	GMG	1.25	1.25	1.21	1.24	-0.02	148,232	176	1.23	1.24	84,688	7,900	11,100	5,700	80	9,300	14,356			14,638
2024-02-13	V	GMG	1.25	1.27	1.20	1.26		127,649	163	1.25	1.26	59,852	9,152	25,800	9,100		6,300	16,900			495
2024-02-12	V	GMG	1.27	1.27	1.20	1.26	-0.01	91,551	134	1.24	1.27	51,433	11,100	21,500		25	800	5,600			313
2024-02-09	V	GMG	1.28	1.29	1.23	1.28	0.02	105,209	132	1.24	1.30	55,582	6,300	19,125	9,900	50	1,500	9,800			2,392
2024-02-08	V	GMG	1.33	1.33	1.26	1.26	-0.06	75,435	121	1.26	1.30	35,542	9,900	12,788	12,200	149	1,200	2,900			548		100
2024-02-07	V	GMG	1.31	1.355	1.28	1.31	0.04	82,083	252	1.31	1.34	27,623	6,000	18,000	20,400	6	600	6,601			2,633
2024-02-06	V	GMG	1.28	1.36	1.27	1.27	-0.01	312,893	460	1.27	1.36	126,223	32,200	50,400	49,700	120	27,600	24,600			779		900
2024-02-05	V	GMG	1.29	1.32	1.24	1.28	-0.02	59,701	132	1.26	1.35	42,169	200		8,400	13	3,000	5,301			346		100
2024-02-02	V	GMG	1.30	1.33	1.29	1.32	0.02	74,519	101	1.29	1.32	60,522	8,400	2,500	400	140	800	1,470			142
2024-02-01	V	GMG	1.25	1.35	1.25	1.32	0.11	75,030	127	1.30	1.33	20,280	13,300	3,485	13,200	225	6,700	14,700			2,785
2024-01-31	V	GMG	1.20	1.35	1.20	1.23	0.02	241,672	398	1.20	1.24	129,835	34,600	19,350	16,800	50	6,900	31,101			923		400
2024-01-30	V	GMG	1.17	1.21	1.16	1.20	0.03	123,236	119	1.20	1.21	77,916	6,540	5,200	800		18,600	13,700			273		100
2024-01-29	V	GMG	1.11	1.19	1.11	1.17	0.05	58,797	136	1.17	1.20	27,486	18,000	1,000	3,300		3,600	4,300			916		100
2024-01-26	V	GMG	1.11	1.15	1.10	1.12	-0.01	62,911	155	1.12	1.15	33,629	6,800		6,000		800	4,500			9,869
2024-01-25	V	GMG	1.19	1.19	1.09	1.15	-0.05	170,061	291	1.12	1.15	80,981	4,000	23,650	20,200	10	12,400	25,101			2,320		600
2024-01-24	V	GMG	1.22	1.25	1.15	1.20	-0.04	218,262	280	1.19	1.25	108,093	15,700	33,752	16,100	58	17,300	26,400			591		200
2024-01-23	V	GMG	1.25	1.25	1.22	1.24	-0.01	54,497	99	1.24	1.25	31,700	2,600	2,400	8,500		400	8,300			400
2024-01-22	V	GMG	1.27	1.30	1.25	1.25	-0.02	36,116	71	1.24	1.25	20,781	4,150	5,100	4,000			1,750			324
2024-01-19	V	GMG	1.25	1.30	1.22	1.28	0.03	97,707	150	1.26	1.30	40,266	13,700	10,100	7,400		4,300	21,600			188		100