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	GOLD	1.13	1.155	1.12	1.15	0.02	163,295	313	1.13	1.17	101,184	15,997	4,464	5,300	901	26,700	7,413			732			100
2024-04-25	T	GOLD	1.13	1.14	1.11	1.14	0.02	138,700	318	1.13	1.14	26,900	5,350	7,700	500	77	89,400	4,801			1,911			1,734
2024-04-24	T	GOLD	1.14	1.14	1.12	1.12	-0.01	116,075	190	1.12	1.15	46,337	16,452		2,100	286	44,200	5,900			508
2024-04-23	T	GOLD	1.11	1.14	1.11	1.13	0.02	167,158	267	1.12	1.13	54,464	18,328	14,000	900	2,242	63,200	12,100			1,088			100
2024-04-22	T	GOLD	1.13	1.14	1.11	1.11	-0.02	227,510	479	1.11	1.19	87,721	33,432	17,605	4,600	777	74,000	5,112			2,650
2024-04-19	T	GOLD	1.14	1.17	1.13	1.15	0.01	177,034	356	1.13	1.17	44,865	28,100	29,392	1,800	470	51,500	10,301			3,687
2024-04-18	T	GOLD	1.17	1.17	1.14	1.14		129,113	476	1.14	1.18	63,335	7,700	14,675	600	396	29,800	1,000			1,485
2024-04-17	T	GOLD	1.17	1.18	1.14	1.14	-0.03	194,959	469	1.14	1.16	82,246	42,152	20,003	4,100	4,346	26,200	13,191			1,274			500
2024-04-16	T	GOLD	1.19	1.20	1.16	1.17	-0.03	538,350	513	1.16	1.18	95,551	174,900	31,111	4,400	1,049	80,300	12,751			65,490
2024-04-15	T	GOLD	1.21	1.23	1.18	1.20	-0.02	268,614	651	1.20	1.22	114,307	14,301	34,347	100	2,515	78,700	19,402			1,481			500
2024-04-12	T	GOLD	1.22	1.28	1.21	1.22	0.02	785,247	1,156	1.21	1.23	326,553	94,029	68,850	19,000	4,356	121,500	62,600			37,494			500
2024-04-11	T	GOLD	1.19	1.21	1.16	1.20	0.03	192,957	405	1.19	1.21	81,320	30,906	15,301	10,500	580	35,600	14,439			3,604
2024-04-10	T	GOLD	1.20	1.23	1.16	1.17	-0.05	920,091	897	1.16	1.19	384,483	147,626	81,600	19,200	2,318	224,300	50,600			8,267
2024-04-09	T	GOLD	1.26	1.26	1.21	1.22	-0.02	191,400	331	1.20	1.24	105,399	22,000	18,400	1,700	1,009	37,100	2,902			1,942
2024-04-08	T	GOLD	1.25	1.27	1.22	1.24	-0.02	356,644	555	1.22	1.25	174,613	32,700	33,700	4,100	1,217	91,000	16,101			1,783			20
2024-04-05	T	GOLD	1.22	1.28	1.22	1.26	0.03	444,097	638	1.24	1.27	213,112	48,200	33,200	2,900	2,626	121,100	15,679			6,009
2024-04-04	T	GOLD	1.27	1.29	1.22	1.23	-0.03	406,284	600	1.22	1.27	162,710	54,500	43,467	2,000	3,121	116,000	20,476			1,402			1,000
2024-04-03	T	GOLD	1.20	1.28	1.20	1.26	0.06	854,997	1,117	1.25	1.27	466,136	84,640	77,469	28,900	6,040	125,600	42,211			16,819			2,600
2024-04-02	T	GOLD	1.20	1.22	1.17	1.21	0.01	361,101	631	1.18	1.21	105,156	47,625	54,401	2,800	4,784	115,800	26,600			1,636			1,500
2024-04-01	T	GOLD	1.19	1.22	1.17	1.20	0.01	288,317	534	1.19	1.20	126,895	20,602	26,600	1,200	2,567	94,500	13,500			1,183
2024-03-28	T	GOLD	1.16	1.19	1.14	1.19	0.04	492,120	897	1.18	1.19	168,287	70,900	33,216	7,700	3,109	171,200	18,609			12,356			3,400
2024-03-27	T	GOLD	1.15	1.15	1.12	1.15	0.02	273,792	433	1.12	1.15	120,932	33,600	19,733	2,900	1,163	70,100	22,700			1,021			800
2024-03-26	T	GOLD	1.15	1.15	1.13	1.14		57,578	181	1.13	1.15	23,837	7,400	8,500	400	961	7,700	7,601			1,051
2024-03-25	T	GOLD	1.16	1.16	1.13	1.14		129,084	246	1.13	1.16	35,708	14,600	17,600	1,900	4,220	46,000	7,100			1,161			359
2024-03-22	T	GOLD	1.18	1.18	1.13	1.14	-0.02	98,929	326	1.13	1.18	49,489	11,081	2,663	6,700	671	16,800	6,222			2,383		1,600
2024-03-21	T	GOLD	1.14	1.18	1.14	1.16	-0.01	125,547	376	1.14	1.19	61,164	12,700	19,900	7,500	1,010	12,300	5,201			952
2024-03-20	T	GOLD	1.11	1.18	1.11	1.17	0.05	208,405	437	1.15	1.17	75,787	24,100	7,100	15,100	2,790	58,500	9,808			11,326		300	1,000
2024-03-19	T	GOLD	1.14	1.17	1.11	1.13	-0.02	328,678	533	1.10	1.13	110,169	43,145	28,500	2,000	2,444	110,600	18,803			4,461			1,500
2024-03-18	T	GOLD	1.18	1.19	1.15	1.15	-0.04	199,990	437	1.11	1.17	43,904	21,604	17,700	3,600	940	99,200	10,001			1,091			11
2024-03-15	T	GOLD	1.18	1.215	1.16	1.19	0.02	282,463	476	1.15	1.22	94,501	33,900	53,900	3,300	2,593	73,800	15,409			1,538			2,700
2024-03-14	T	GOLD	1.25	1.25	1.13	1.17	-0.06	445,699	779	1.14	1.22	197,176	32,219	45,100	100	2,760	124,800	23,802			10,782
2024-03-13	T	GOLD	1.22	1.24	1.21	1.23	0.01	324,092	577	1.22	1.24	144,876	27,700	24,700	7,700	392	79,700	21,712			12,755
2024-03-12	T	GOLD	1.18	1.235	1.16	1.22	0.03	406,479	816	1.19	1.23	172,753	61,760	13,000	4,300	3,938	113,900	25,810			4,484			500
2024-03-11	T	GOLD	1.16	1.19	1.12	1.19	0.03	388,544	771	1.16	1.19	189,277	40,623	30,119	6,900	4,777	94,100	17,940			2,937
2024-03-08	T	GOLD	1.14	1.16	1.12	1.16	0.03	316,873	470	1.15	1.16	128,046	20,300	38,800	8,200	2,832	65,900	19,602			11,560		5,100	2,850
2024-03-07	T	GOLD	1.12	1.14	1.10	1.13	0.03	233,665	385	1.11	1.14	88,614	19,000	15,800	1,700	135	100,400	2,400			1,776		1,100	470
2024-03-06	T	GOLD	1.10	1.13	1.10	1.11	0.04	364,664	452	1.10	1.13	155,137	36,101	37,400	3,000	5,919	88,000	31,900			6,686			6
2024-03-05	T	GOLD	1.06	1.14	1.06	1.07		688,694	843	1.07	1.14	304,514	72,801	80,019	14,100	6,098	170,000	21,103			5,697
2024-03-04	T	GOLD	1.09	1.09	1.06	1.07		364,842	513	1.06	1.09	125,444	43,100	68,200	8,900	3,088	67,000	38,500			3,891			3,900
2024-03-01	T	GOLD	1.09	1.09	1.07	1.07		180,707	465	1.07	1.09	68,827	31,200	33,000	2,600	1,282	30,900	9,701			2,309			100
2024-02-29	T	GOLD	1.06	1.09	1.05	1.07	0.02	223,522	700	1.06	1.09	67,919	59,310	11,100	700	2,316	70,300	8,301			2,346
2024-02-28	T	GOLD	1.08	1.08	1.05	1.05	-0.02	196,650	483	1.05	1.07	51,319	49,100	35,300	7,000	1,750	38,000	11,200			1,258			100
2024-02-27	T	GOLD	1.07	1.08	1.04	1.07		353,206	320	1.07	1.10	159,404	57,832	17,167	1,100	5,496	96,500	10,300			1,148			500
2024-02-26	T	GOLD	1.05	1.08	1.04	1.06	-0.01	282,777	493	1.06	1.07	78,554	28,293	24,200	11,600	1,900	102,800	27,402			2,200
2024-02-23	T	GOLD	1.04	1.07	1.02	1.07	0.03	181,862	331	1.03	1.07	63,669	31,600	33,900	900	561	44,200	5,007			1,420
2024-02-22	T	GOLD	1.06	1.06	1.03	1.04	-0.01	195,575	328	1.03	1.08	103,785	28,401	22,013	2,600	467	30,100	5,601			1,736
2024-02-21	T	GOLD	1.07	1.07	1.04	1.05	-0.01	253,138	208	1.05	1.08	168,500	15,200	18,200	1,100	967	43,300	3,745			1,566
2024-02-20	T	GOLD	1.08	1.08	1.05	1.07		97,482	244	1.06	1.08	23,292	16,300	7,110	1,000	1,253	41,100	5,113			929
2024-02-16	T	GOLD	1.06	1.08	1.06	1.07	0.02	70,314	185	1.06	1.08	24,558	6,400	8,900		519	23,600	4,401			1,321
2024-02-15	T	GOLD	1.08	1.10	1.05	1.05	-0.01	166,546	295	1.05	1.07	103,509	8,500	6,254	6,800	1,120	30,300	3,300			3,683
2024-02-14	T	GOLD	1.06	1.08	1.05	1.07	0.01	181,769	299	1.05	1.09	54,349	13,005	19,000	2,900	4,532	77,100	8,501			1,692
2024-02-13	T	GOLD	1.08	1.10	1.05	1.06	-0.03	178,727	319	1.05	1.10	96,517	13,400	17,110	8,800	702	36,200	3,504			1,499			200
2024-02-12	T	GOLD	1.07	1.10	1.07	1.10	0.03	152,527	289	1.09	1.10	47,727	10,300	27,300	2,500	907	51,700	6,101			3,224		900
2024-02-09	T	GOLD	1.07	1.09	1.07	1.07	0.01	86,541	202	1.07	1.09	39,671	17,201	10,600		74	16,300	801			895		200	33
2024-02-08	T	GOLD	1.10	1.11	1.06	1.06	-0.05	309,525	448	1.05	1.09	103,638	41,300	74,900	2,400	6,180	59,600	17,000			1,234			2,140
2024-02-07	T	GOLD	1.11	1.11	1.09	1.11	-0.02	96,392	245	1.09	1.15	42,195	15,450	6,900	2,700	21	23,500	3,900			973
2024-02-06	T	GOLD	1.12	1.13	1.11	1.12		108,356	179	1.10	1.15	34,722	17,735	14,555		1,201	36,800	1,702			602			545
2024-02-05	T	GOLD	1.12	1.13	1.10	1.12	-0.01	141,388	252	1.11	1.15	46,447	15,300	23,000	1,400	850	44,200	8,601			791		100
2024-02-02	T	GOLD	1.12	1.14	1.11	1.13	-0.01	190,626	306	1.13	1.14	82,670	20,070	22,600		1,163	60,700	1,800			1,042
2024-02-01	T	GOLD	1.13	1.15	1.11	1.14	0.03	302,781	405	1.13	1.15	88,438	41,400	36,632	9,300	1,968	108,000	8,722			5,576		100
2024-01-31	T	GOLD	1.12	1.14	1.11	1.11	-0.02	193,321	433	1.11	1.14	57,809	46,166	15,500	900	1,039	61,100	2,701			6,228			500
2024-01-30	T	GOLD	1.16	1.16	1.12	1.13		168,283	200	1.12	1.15	61,203	12,300	18,600	700	550	69,900	3,402			964			300
2024-01-29	T	GOLD	1.14	1.15	1.11	1.13	-0.01	161,408	350	1.12	1.15	57,607	19,046	13,700	2,600		54,300	11,202			1,643		200