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
2024-05-03	T	GOOS	15.74	15.92	15.34	15.52	-0.07	260,548	1,985	15.46	15.55	183,466	16,850	16,000	2,100	1,633	27,500	6,101			4,699			200
2024-05-02	T	GOOS	15.67	15.79	15.27	15.59	0.12	179,175	1,353	15.48	15.61	125,871	16,601	8,253	3,700	1,185	13,900	4,238			3,479
2024-05-01	T	GOOS	15.48	15.73	15.23	15.47	-0.07	312,168	2,436	15.43	15.52	189,477	28,400	29,469	5,900	507	41,016	10,900			4,287			100
2024-04-30	T	GOOS	15.60	15.64	15.40	15.54	-0.24	201,292	1,475	15.49	15.60	137,373	17,400	10,062	5,200	2,787	19,800	5,269			2,066
2024-04-29	T	GOOS	15.47	15.78	15.47	15.78	0.39	246,925	1,845	15.56	15.79	169,177	18,900	12,889	4,800	1,254	21,752	5,026			6,356
2024-04-26	T	GOOS	15.31	15.62	15.31	15.39	0.15	216,857	1,596	15.31	15.49	142,217	23,500	14,482	5,100	768	21,100	3,747			3,408		900
2024-04-25	T	GOOS	15.55	15.65	15.10	15.24	-0.51	276,944	2,113	15.20	15.27	183,104	28,350	20,045	9,200	1,905	20,106	6,544			4,278		700	20
2024-04-24	T	GOOS	15.52	15.75	15.24	15.75	0.20	417,776	3,165	15.70	15.75	272,990	33,726	21,822	6,900	2,610	50,300	9,558			10,468			300
2024-04-23	T	GOOS	15.60	15.98	15.53	15.55	-0.15	277,489	2,024	15.50	15.71	182,913	20,480	15,771	6,100	2,334	27,500	6,844			8,873		900	100
2024-04-22	T	GOOS	15.61	15.81	15.54	15.70		222,221	1,588	15.68	15.75	138,145	16,444	9,944	3,700	515	28,469	3,100			13,527		200
2024-04-19	T	GOOS	15.30	15.72	15.30	15.70	0.20	247,566	1,731	15.70	15.72	144,075	21,748	8,507	6,100	1,288	43,100	6,299			10,839		200
2024-04-18	T	GOOS	15.47	15.665	15.31	15.50		278,520	2,004	15.42	15.52	163,964	23,264	20,929	8,300	2,119	28,500	9,960			17,979		1,000	100
2024-04-17	T	GOOS	15.60	15.675	15.20	15.50	0.02	478,786	2,694	15.36	15.57	238,864	40,361	28,345	11,100	2,868	81,203	8,474			45,865		200	200
2024-04-16	T	GOOS	14.94	15.48	14.91	15.48	0.43	360,679	2,902	15.29	15.48	217,289	37,338	12,158	8,400	2,710	62,200	8,832			5,646			440
2024-04-15	T	GOOS	14.99	15.08	14.71	15.05	0.20	308,603	2,642	14.93	15.14	195,897	27,908	12,684	10,400	2,186	34,100	15,013			6,632			800
2024-04-12	T	GOOS	15.15	15.22	14.77	14.85	-0.49	300,862	2,254	14.84	14.94	173,793	28,517	16,528	4,900	1,573	56,700	12,314			3,081		100	100
2024-04-11	T	GOOS	15.28	15.41	15.06	15.34	0.09	172,403	1,501	15.19	15.38	107,441	17,667	9,361	6,000	1,226	19,300	5,067			4,331			100
2024-04-10	T	GOOS	15.00	15.30	14.81	15.25	-0.07	311,280	2,062	15.22	15.30	208,262	25,369	21,300	10,200	1,019	29,300	5,918			5,222
2024-04-09	T	GOOS	15.15	15.37	15.15	15.32	0.18	188,923	1,524	15.25	15.35	112,865	16,057	11,646	12,900	1,525	22,100	5,813			5,127
2024-04-08	T	GOOS	15.35	15.45	15.08	15.14	-0.16	242,486	1,852	15.11	15.21	154,548	21,600	15,093	6,600	1,953	29,900	6,842			4,053			100
2024-04-05	T	GOOS	15.26	15.35	15.11	15.30	0.01	382,563	2,510	15.27	15.38	241,824	23,633	25,298	6,900	2,697	61,100	9,150			7,309		1,300	700
2024-04-04	T	GOOS	15.86	15.88	15.21	15.29	-0.34	433,975	3,091	15.27	15.40	310,110	33,719	15,769	7,100	1,340	44,701	8,722			7,558		500	400
2024-04-03	T	GOOS	15.66	15.84	15.50	15.63	-0.12	301,123	2,164	15.62	15.70	182,567	21,455	14,803	4,200	1,498	46,262	16,804			5,560		700
2024-04-02	T	GOOS	16.30	16.33	15.71	15.75	-0.97	570,888	3,759	15.75	15.80	412,655	44,200	25,961	9,500	5,156	39,600	14,745			10,148		2,300	1,200
2024-04-01	T	GOOS	16.33	16.97	16.285	16.72	0.39	476,638	3,362	16.67	16.74	342,416	20,901	24,200	4,000	4,537	58,100	9,543			8,048		700	900
2024-03-28	T	GOOS	15.94	16.40	15.91	16.33	0.49	467,916	3,137	16.27	16.35	294,038	50,908	30,815	5,200	1,154	65,024	9,255			6,192		800	200
2024-03-27	T	GOOS	15.26	16.20	15.22	15.84	0.73	737,565	5,366	15.79	15.85	505,872	37,612	47,857	12,600	4,940	78,920	18,063			19,495		3,700	1,000
2024-03-26	T	GOOS	16.27	16.55	15.10	15.11	-1.09	1,053,445	6,784	15.11	15.21	644,588	118,199	92,050	8,300	5,685	134,141	11,980			24,598			600
2024-03-25	T	GOOS	16.30	16.53	16.19	16.20		287,850	2,368	16.17	16.27	174,618	29,366	22,588	1,800	594	36,125	5,931			11,230		600	100
2024-03-22	T	GOOS	16.60	16.645	16.17	16.20	-0.49	524,550	3,916	16.17	16.30	351,427	33,863	26,263	6,500	2,521	64,803	12,101			19,869			300
2024-03-21	T	GOOS	17.02	17.02	16.66	16.69	-0.19	254,985	1,992	16.67	16.78	181,726	17,900	15,330	2,300	1,808	24,004	5,272			5,032			300
2024-03-20	T	GOOS	16.71	16.90	16.54	16.88	0.01	387,069	2,569	16.79	16.90	287,873	30,812	23,611	1,800	1,458	32,100	4,296			2,960			500
2024-03-19	T	GOOS	16.55	16.89	16.55	16.87	0.18	336,578	2,410	16.79	16.89	232,546	25,800	12,650	14,900	4,473	27,200	4,045			5,974		1,200	200
2024-03-18	T	GOOS	17.05	17.05	16.55	16.69	-0.37	407,642	2,795	16.68	16.80	319,978	20,409	14,600	4,200	1,795	31,100	7,150			4,961		100	200
2024-03-15	T	GOOS	17.04	17.16	16.35	17.06	0.04	2,432,200	7,135	16.78	17.07	1,952,119	88,580	65,600	26,100	9,774	205,800	50,301			21,199		800	300
2024-03-14	T	GOOS	17.74	17.74	16.795	17.02	-0.74	457,700	3,499	17.00	17.06	311,056	30,411	44,194	6,900	5,609	38,800	11,032			5,312			200
2024-03-13	T	GOOS	17.52	18.02	17.52	17.76	0.10	403,018	3,086	17.69	17.77	232,597	15,900	34,639	6,500	1,387	41,367	10,009			37,410		200
2024-03-12	T	GOOS	17.23	17.68	17.12	17.66	0.30	323,580	2,575	17.47	17.70	197,052	35,400	15,790	4,900	2,818	44,300	13,630			8,034		100	100
2024-03-11	T	GOOS	17.41	17.56	17.26	17.36	-0.07	310,270	2,624	17.32	17.41	217,372	17,800	15,400	1,800	1,627	35,900	8,401			7,902		100	5
2024-03-08	T	GOOS	17.19	17.46	17.00	17.43	0.39	463,258	3,423	17.26	17.45	324,816	20,200	23,236	3,700	2,794	51,900	18,201			12,727		100	100
2024-03-07	T	GOOS	17.54	17.54	17.03	17.04	-0.36	491,708	3,249	17.03	17.05	279,207	29,990	33,000	55,200	2,620	60,420	18,932			7,043		200	5
2024-03-06	T	GOOS	17.71	17.71	17.24	17.40	-0.14	325,433	2,717	17.36	17.47	222,157	18,681	9,090	7,700	1,795	38,900	16,355			8,083		400	11
2024-03-05	T	GOOS	17.88	17.88	16.87	17.54	-0.41	633,164	4,704	17.48	17.64	427,047	36,578	29,256	7,700	3,027	61,880	15,741			33,043		300	300
2024-03-04	T	GOOS	18.61	18.70	17.70	17.95	-0.68	437,129	3,520	17.89	17.99	299,090	27,279	32,463	6,100	2,568	44,126	8,079			13,127			600
2024-03-01	T	GOOS	18.45	18.87	18.26	18.63	0.14	327,999	2,747	18.56	18.70	202,453	25,000	30,136	11,600	1,753	39,200	7,069			8,016			300
2024-02-29	T	GOOS	18.50	18.65	18.19	18.49	0.23	323,522	2,686	18.42	18.57	218,625	20,361	19,412	15,800	883	33,124	8,502			3,569		100	100
2024-02-28	T	GOOS	18.01	18.51	17.81	18.26	0.02	339,123	2,941	18.21	18.34	204,821	26,300	17,830	18,500	2,550	52,735	10,561			3,952			800
2024-02-27	T	GOOS	17.77	18.29	17.77	18.24	0.50	283,250	2,442	18.10	18.30	186,746	17,700	20,509	23,200	1,200	24,000	3,875			3,421		100	100
2024-02-26	T	GOOS	18.55	18.55	17.67	17.74	-0.76	443,367	3,308	17.70	17.85	311,215	29,697	27,024	12,800	2,686	39,962	8,002			7,654		700	200
2024-02-23	T	GOOS	18.43	18.70	18.19	18.50	0.10	294,113	2,367	18.48	18.59	202,789	24,900	15,834	8,400	2,263	28,206	6,901			3,356			200
2024-02-22	T	GOOS	19.06	19.42	18.30	18.40	-0.59	559,274	4,291	18.36	18.79	336,439	51,400	40,601	11,700	3,694	75,364	19,403			14,792			900
2024-02-21	T	GOOS	18.45	19.10	18.45	18.99	0.47	602,625	4,307	18.81	19.03	344,865	93,414	40,558	10,600	3,780	79,071	14,409			9,941			300
2024-02-20	T	GOOS	17.63	18.54	17.47	18.52	0.88	707,880	4,873	18.25	18.59	449,631	72,332	47,306	10,800	2,809	96,756	10,907			13,770			200
2024-02-16	T	GOOS	17.67	18.15	17.56	17.64	-0.30	513,635	3,915	17.60	17.79	331,091	34,623	34,802	31,400	2,996	58,300	10,801			5,267			400
2024-02-15	T	GOOS	17.77	18.00	17.58	17.94	0.31	407,917	3,111	17.93	17.99	243,835	41,412	37,438	14,800	1,210	51,071	9,101			4,414		100	200
2024-02-14	T	GOOS	17.28	17.69	17.03	17.63	0.54	332,003	2,606	17.57	17.68	208,688	19,472	29,596	3,700	1,397	43,381	7,503			8,655			200
2024-02-13	T	GOOS	17.12	17.44	16.87	17.09	-0.70	744,844	5,290	17.04	17.15	421,331	79,125	47,868	29,900	3,731	113,183	20,688			22,102			500
2024-02-12	T	GOOS	16.51	18.10	16.47	17.79	1.35	953,977	6,727	17.79	17.87	586,016	78,355	60,167	26,800	8,862	87,297	38,312			51,107		600	100
2024-02-09	T	GOOS	16.42	16.57	16.14	16.44	0.02	528,925	3,824	16.40	16.46	308,846	49,100	28,972	28,600	1,325	75,400	10,201			16,887		500
2024-02-08	T	GOOS	16.04	16.58	16.00	16.42	0.30	641,786	4,562	16.39	16.46	386,283	64,785	38,994	34,900	1,801	88,934	14,245			7,491		400	100
2024-02-07	T	GOOS	16.40	16.43	15.81	16.12	-0.28	785,194	5,675	16.05	16.17	480,834	90,200	82,154	20,200	2,862	75,800	18,335			9,555		500	300
2024-02-06	T	GOOS	16.02	16.46	15.85	16.40	0.39	877,594	6,030	16.32	16.42	509,110	89,277	55,478	57,900	3,313	124,509	13,959			11,138		2,700	700
2024-02-05	T	GOOS	16.55	16.73	15.80	16.01	-0.74	955,070	6,970	15.99	16.03	579,379	101,653	71,576	21,500	4,884	116,564	26,301			22,942		300	500