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
2024-04-26	V	GOT	0.93	0.95	0.91	0.95	0.02	238,870	217	0.93	0.95	146,982	36,500	8,925	20,000		1,500	22,000			1,500			1,000
2024-04-25	V	GOT	0.87	0.95	0.86	0.92	0.05	405,023	284	0.92	0.94	186,029	42,200	24,000	59,500	1,001	4,500	85,000			1,593			1,000
2024-04-24	V	GOT	0.91	0.92	0.86	0.88	-0.04	405,369	348	0.86	0.89	170,234	103,000	35,000	49,500	1,000	4,000	22,000			8,767
2024-04-23	V	GOT	0.90	0.94	0.87	0.93		427,855	308	0.90	0.93	273,110	31,000	14,000	67,000		2,500	30,000			3,292			6,100
2024-04-22	V	GOT	0.89	0.94	0.87	0.93	0.03	500,119	545	0.92	0.93	182,324	80,000	56,925	79,000		2,500	78,000			18,214			2,000
2024-04-19	V	GOT	0.93	0.94	0.89	0.90	-0.03	207,764	138	0.89	0.94	97,140	25,000	30,000	23,000	5,000	1,500	23,500			324			2,000
2024-04-18	V	GOT	0.94	0.94	0.91	0.93		178,225	129	0.92	0.94	72,200	21,500	12,000	34,500		2,000	34,100			525			1,100
2024-04-17	V	GOT	0.90	0.94	0.90	0.93	0.01	334,200	222	0.92	0.93	144,535	28,500	16,180	94,500		7,000	41,500			1,320			500
2024-04-16	V	GOT	0.92	0.93	0.89	0.93		249,799	183	0.92	0.94	101,030	25,500	26,000	36,500	1,110	7,500	49,500			1,379
2024-04-15	V	GOT	0.87	0.93	0.84	0.93	0.05	457,541	256	0.92	0.93	192,484	13,000	114,000	59,000		2,500	75,000			1,277
2024-04-12	V	GOT	0.92	0.95	0.87	0.88	-0.03	570,511	314	0.88	0.91	295,512	26,000	38,000	76,000	2,500	32,000	98,000			1,676
2024-04-11	V	GOT	0.89	0.94	0.89	0.92	0.02	173,529	163	0.90	0.92	89,989	17,500	19,963	23,000	950	1,000	20,500			527
2024-04-10	V	GOT	0.88	0.91	0.87	0.90	0.005	282,873	179	0.90	0.91	143,550	17,500	46,568	42,000		2,500	29,500			765
2024-04-09	V	GOT	0.91	0.92	0.88	0.90	-0.01	191,043	125	0.88	0.90	123,448	16,000	15,018	14,500		1,000	20,500			130
2024-04-08	V	GOT	0.93	0.93	0.89	0.91	-0.02	255,654	167	0.91	0.93	146,774	13,000	53,450	15,500	1,000	2,000	21,000			2,250
2024-04-05	V	GOT	0.92	0.97	0.91	0.93	0.01	317,162	218	0.92	0.94	169,576	25,500	41,500	31,500	823	1,000	41,500			1,414			1,000
2024-04-04	V	GOT	0.92	0.96	0.90	0.92	0.01	775,482	394	0.90	0.93	369,893	112,000	80,266	123,000	28	6,500	74,000			2,249			3,000
2024-04-03	V	GOT	0.83	0.93	0.82	0.92	0.09	625,196	350	0.90	0.92	361,517	55,500	93,000	43,000	112	14,000	53,000			2,317			2,000
2024-04-02	V	GOT	0.83	0.84	0.82	0.84	0.02	214,714	113	0.83	0.85	79,200	27,300	43,450	38,500			24,500			1,037			500
2024-04-01	V	GOT	0.83	0.84	0.81	0.83	0.01	210,127	122	0.82	0.83	130,003	19,500	22,500	19,500	600	3,500	10,500			1,929
2024-03-28	V	GOT	0.79	0.83	0.79	0.82	0.03	414,040	236	0.80	0.84	247,121	17,000	45,700	27,000	783	18,000	57,500			636
2024-03-27	V	GOT	0.79	0.82	0.79	0.80	0.02	361,503	178	0.79	0.80	223,319	19,116	41,500	34,500	1,036	6,500	33,386			926			500
2024-03-26	V	GOT	0.78	0.79	0.77	0.78		760,843	110	0.78	0.79	130,100	18,000	14,000	582,923		500	15,000			320
2024-03-25	V	GOT	0.79	0.80	0.77	0.78		265,366	97	0.77	0.78	129,644	29,500	21,500	47,000	200		37,000			480
2024-03-22	V	GOT	0.80	0.80	0.77	0.78	-0.01	77,813	60	0.77	0.80	33,140	21,500	3,000	13,000		1,000	5,000			550
2024-03-21	V	GOT	0.81	0.81	0.78	0.79	-0.01	193,760	103	0.79	0.80	93,000	17,700	41,500	15,500		1,000	21,500			1,800			1,000
2024-03-20	V	GOT	0.79	0.80	0.77	0.80	0.03	253,225	163	0.80	0.81	94,225	22,000	49,500	47,500		11,000	27,500			950			500
2024-03-19	V	GOT	0.81	0.82	0.77	0.77	-0.05	221,699	132	0.77	0.80	68,712	25,500	58,600	24,500	298	11,500	31,000			47
2024-03-18	V	GOT	0.80	0.83	0.80	0.82	0.01	132,027	122	0.82	0.83	66,749	25,000	15,500	10,000	200		12,500			950			500
2024-03-15	V	GOT	0.80	0.82	0.80	0.81	0.02	273,317	127	0.80	0.83	139,695	14,500	47,500	42,000	250	1,500	26,000			602
2024-03-14	V	GOT	0.79	0.81	0.79	0.79	-0.01	132,756	83	0.79	0.81	70,666	11,000	37,000	4,000	240	2,500	3,500			2,050
2024-03-13	V	GOT	0.80	0.80	0.77	0.80	0.01	310,103	141	0.79	0.81	222,836	27,000	6,000	15,500	643	8,000	29,500			44
2024-03-12	V	GOT	0.77	0.80	0.76	0.78		131,321	97	0.78	0.80	55,775	13,000	21,000	14,000	250	2,000	23,000			1,336
2024-03-11	V	GOT	0.81	0.81	0.76	0.78	-0.03	229,694	169	0.78	0.80	95,014	11,500	5,540	76,000	458	2,500	36,500			1,901
2024-03-08	V	GOT	0.77	0.82	0.77	0.80	0.03	573,913	313	0.80	0.82	332,114	55,500	70,000	27,000	510	19,500	66,500			771			1,500
2024-03-07	V	GOT	0.77	0.78	0.74	0.77	-0.01	250,108	210	0.76	0.77	127,832	32,000	23,000	37,500	259	6,500	19,500			700			1,000
2024-03-06	V	GOT	0.80	0.80	0.75	0.78	-0.01	641,216	412	0.77	0.78	257,406	75,500	95,550	94,500	3,438	12,500	49,000			47,553			3,500
2024-03-05	V	GOT	0.84	0.85	0.79	0.79	-0.03	454,863	273	0.79	0.80	245,671	55,500	22,750	28,500	1,575	4,000	36,500			51,207			7,000
2024-03-04	V	GOT	0.80	0.84	0.79	0.84	0.05	695,157	391	0.83	0.84	376,538	81,000	96,061	31,500	2,094	10,000	79,000			16,986			500
2024-03-01	V	GOT	0.78	0.80	0.76	0.80	0.03	302,920	225	0.79	0.80	126,700	41,000	30,000	40,500	1,416	5,500	32,000			1,689			22,510
2024-02-29	V	GOT	0.77	0.79	0.76	0.78	0.01	365,047	212	0.77	0.80	75,134	43,000	4,500	71,500		8,500	46,000			104,165			10,810
2024-02-28	V	GOT	0.79	0.79	0.77	0.78	-0.01	382,850	157	0.77	0.79	190,440	8,000	8,500	21,000	1,184	108,000	22,500			14,565			5,780
2024-02-27	V	GOT	0.82	0.83	0.78	0.79	-0.03	299,665	200	0.79	0.80	171,174	34,000	19,250	28,500	1,000	1,500	34,000			1,716		1,500	7,009
2024-02-26	V	GOT	0.85	0.86	0.80	0.82	-0.03	299,632	178	0.82	0.83	116,440	17,500	34,000	26,000		500	96,000			4,061			3,590
2024-02-23	V	GOT	0.87	0.87	0.83	0.85	-0.02	314,561	202	0.85	0.88	128,174	37,500	31,550	16,000	511	20,000	78,500			1,253
2024-02-22	V	GOT	0.90	0.90	0.86	0.88		305,458	135	0.87	0.90	99,100	17,000	15,000	22,000		2,885	38,000			110,294
2024-02-21	V	GOT	0.89	0.89	0.86	0.88	-0.01	167,977	97	0.87	0.88	95,330	14,500	5,029	10,000	660		12,500			29,424
2024-02-20	V	GOT	0.92	0.94	0.89	0.90	-0.03	113,611	102	0.89	0.90	63,220	10,000	1,500	16,000		7,000	15,000			488
2024-02-16	V	GOT	0.91	0.93	0.91	0.93	0.01	121,253	82	0.92	0.93	91,557	8,500	9,075	1,500		1,500	8,500			247
2024-02-15	V	GOT	0.90	0.92	0.90	0.92	0.01	126,740	103	0.91	0.92	65,382	4,500	12,161	8,500	100	6,000	28,500			20
2024-02-14	V	GOT	0.90	0.92	0.88	0.92	0.02	244,231	128	0.90	0.92	144,350	7,000	22,018	16,500		5,000	47,500			445
2024-02-13	V	GOT	0.91	0.93	0.90	0.91		570,859	159	0.90	0.91	99,376	19,385	32,069	367,649	815	14,000	35,500			649
2024-02-12	V	GOT	0.90	0.92	0.89	0.91		110,767	86	0.91	0.92	47,400	8,000	16,630	17,000		1,500	19,000			737
2024-02-09	V	GOT	0.92	0.92	0.90	0.91	-0.01	238,579	150	0.90	0.91	126,740	23,500	16,300	24,000		5,500	38,500			3,144
2024-02-08	V	GOT	0.96	0.97	0.915	0.92	-0.04	374,529	276	0.91	0.93	166,226	12,000	39,482	36,000	350	29,000	81,500			8,155			100
2024-02-07	V	GOT	0.95	0.96	0.92	0.96	0.01	237,834	170	0.96	0.98	66,400	25,000	61,500	27,000	500	8,000	44,000			2,344		1,000
2024-02-06	V	GOT	0.96	0.97	0.94	0.95	-0.01	197,257	122	0.94	0.95	103,801	5,500	41,050	20,500		3,000	19,500			840			2,900
2024-02-05	V	GOT	0.97	0.98	0.94	0.97	-0.01	444,824	190	0.96	0.97	145,020	21,600	19,000	203,081	194	1,000	28,500			12,280			11,000
2024-02-02	V	GOT	0.99	1.03	0.96	0.97	-0.03	255,896	237	0.98	1.01	131,267	11,800	27,600	55,300	23	9,900	17,141			73		300	2,400
2024-02-01	V	GOT	0.98	1.01	0.96	1.00	0.03	152,718	134	0.99	1.01	53,266	18,000	8,000	22,500	418	2,000	41,500			2,910
2024-01-31	V	GOT	1.05	1.07	0.95	0.99	-0.06	561,247	315	0.97	1.00	329,310	41,700	50,900	36,200	119	5,000	44,400			3,920		1,700	8,900
2024-01-30	V	GOT	1.01	1.06	1.00	1.05	0.03	451,842	294	1.04	1.06	198,613	14,100	46,500	64,216	558	4,400	17,900			92,749		1,500	4,104
2024-01-29	V	GOT	1.05	1.08	1.00	1.02	-0.08	533,128	654	1.02	1.03	198,509	43,112	56,900	57,700	405	9,400	114,500			37,597		500	2,825