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
2024-04-29	V	GPH	0.77	0.77	0.71	0.71	-0.06	182,464	104	0.70	0.74	82,423	31,000	37,000	11,500		500	17,654			664
2024-04-26	V	GPH	0.78	0.79	0.75	0.77	-0.02	40,250	34	0.77	0.80	17,500	3,200	5,000	4,000			10,500
2024-04-25	V	GPH	0.77	0.80	0.77	0.78		84,800	50	0.78	0.80	51,925		6,500	3,500			21,651			376
2024-04-24	V	GPH	0.71	0.78	0.71	0.78	0.04	111,545	74	0.78	0.80	52,300	1,000	16,000	13,500	325		27,330			365
2024-04-23	V	GPH	0.75	0.77	0.71	0.74	-0.01	339,127	225	0.71	0.75	190,649	9,500	63,000	29,000	147	1,000	40,000			5,545
2024-04-22	V	GPH	0.76	0.78	0.73	0.74	-0.02	108,895	98	0.74	0.78	52,084	5,500	4,500	14,000	450	500	29,500			1,819
2024-04-19	V	GPH	0.76	0.76	0.74	0.76		15,119	19	0.76	0.77	12,200					2,000	500			409
2024-04-18	V	GPH	0.78	0.79	0.74	0.76	-0.01	113,394	94	0.76	0.78	41,319	4,000	2,000	8,500		6,000	48,501			1,630
2024-04-17	V	GPH	0.79	0.80	0.75	0.80		64,750	58	0.76	0.81	53,168	500		2,000	400		7,500			224
2024-04-16	V	GPH	0.80	0.80	0.79	0.80	0.01	6,270	14	0.79	0.81	5,008						501			661
2024-04-15	V	GPH	0.80	0.80	0.79	0.80	-0.02	17,955	16	0.79	0.83	16,100			500			1,000			236
2024-04-12	V	GPH	0.80	0.83	0.77	0.82	0.01	95,535	51	0.80	0.83	91,104	1,500	500				2,000			52
2024-04-11	V	GPH	0.84	0.84	0.79	0.81	-0.03	71,546	61	0.79	0.81	35,802	4,500	7,000	3,000		4,000	16,001			231
2024-04-10	V	GPH	0.84	0.85	0.82	0.84	-0.01	35,872	24	0.82	0.84	31,900	100			300	500	1,000			72
2024-04-09	V	GPH	0.81	0.85	0.80	0.85	0.04	123,956	66	0.84	0.85	82,978	3,500	20,500	8,000	230		8,125			623
2024-04-08	V	GPH	0.83	0.83	0.80	0.81	-0.03	106,289	62	0.81	0.83	73,656	3,000	7,000	5,500		1,500	15,000			219
2024-04-05	V	GPH	0.83	0.84	0.81	0.84	0.01	49,471	31	0.83	0.84	23,130	5,500	19,500		187		500			147
2024-04-04	V	GPH	0.83	0.83	0.82	0.83	-0.02	65,542	54	0.83	0.85	34,020	11,500			300	1,500	18,001			221
2024-04-03	V	GPH	0.83	0.85	0.81	0.85	0.01	20,543	30	0.83	0.87	13,564	3,000	1,000		5		2,000			874
2024-04-02	V	GPH	0.81	0.84	0.81	0.84		39,410	30	0.84	0.85	24,500	500	1,000	2,500		2,000	8,500			107
2024-04-01	V	GPH	0.80	0.85	0.80	0.84	0.03	35,952	26	0.81	0.86	21,325	1,000	9,500			500	2,000			1,006
2024-03-28	V	GPH	0.85	0.85	0.81	0.84	-0.01	29,308	30	0.81	0.84	15,653	2,000	7,000		480	500	3,001			374
2024-03-27	V	GPH	0.84	0.86	0.80	0.85	0.01	118,177	82	0.85	0.86	59,011	14,000	26,000	5,000		1,000	12,500			59
2024-03-26	V	GPH	0.92	0.92	0.83	0.85	0.01	27,716	37	0.84	0.91	20,451			3,000	150		2,500			891
2024-03-25	V	GPH	0.88	0.88	0.84	0.84	-0.06	41,414	48	0.84	0.86	34,070	4,500				2,000	1			469
2024-03-22	V	GPH	0.92	0.95	0.88	0.90	-0.03	114,230	97	0.88	0.93	64,463	4,500	15,500	3,000		10,000	15,500			367
2024-03-21	V	GPH	0.91	0.93	0.91	0.93	0.03	25,895	30	0.92	0.93	8,540	2,500	11,500		1,200		1,500			486
2024-03-20	V	GPH	0.93	0.93	0.90	0.90	-0.02	54,746	65	0.90	0.91	22,600	3,000		4,500		1,500	22,000			746
2024-03-19	V	GPH	0.93	0.93	0.91	0.93		30,317	34	0.91	0.93	10,750		8,500	500	500	1,500	6,502			2,010
2024-03-18	V	GPH	0.92	0.94	0.92	0.94	0.03	68,972	69	0.92	0.94	17,910	13,500	11,500	4,500	450	4,500	15,500			751
2024-03-15	V	GPH	0.91	0.93	0.91	0.93	0.03	26,746	30	0.92	0.96	9,800	1,000	1,000	1,000	100	6,000	7,002			602
2024-03-14	V	GPH	0.89	0.95	0.89	0.90	-0.01	68,501	48	0.90	0.91	42,426	5,000	11,500	2,500	100		6,500			475
2024-03-13	V	GPH	0.93	0.96	0.89	0.92	-0.01	130,293	137	0.89	0.96	56,700	1,500	24,000	23,000	145	1,500	15,000			7,555
2024-03-12	V	GPH	0.92	0.95	0.86	0.93	-0.01	125,569	118	0.93	0.96	75,890	7,000	500	18,500	500	500	18,501			2,868
2024-03-11	V	GPH	0.82	0.95	0.79	0.95	0.13	202,326	144	0.93	0.95	119,042	16,600	15,500	8,500	500	10,000	29,501			1,088
2024-03-08	V	GPH	0.78	0.84	0.78	0.84	0.05	110,851	80	0.82	0.85	74,148	1,000		9,500		9,500	15,000			548
2024-03-07	V	GPH	0.81	0.81	0.77	0.79	-0.01	79,138	51	0.79	0.85	61,478	2,500	2,500	4,000		500	7,000			520
2024-03-06	V	GPH	0.80	0.81	0.78	0.79	-0.01	99,389	70	0.79	0.86	62,730	5,000	14,500	3,500	400	3,000	9,501			33
2024-03-05	V	GPH	0.80	0.81	0.80	0.80	-0.01	84,446	54	0.79	0.80	24,400	3,500	37,000	7,500			11,001			696
2024-03-04	V	GPH	0.83	0.86	0.81	0.82	-0.02	180,405	113	0.80	0.83	135,650	2,000	7,500	8,500	450	8,000	14,000			3,484
2024-03-01	V	GPH	0.82	0.87	0.82	0.84	0.03	144,139	93	0.83	0.84	84,224	3,500	22,500	9,500		1,000	21,200			1,210
2024-02-29	V	GPH	0.80	0.84	0.78	0.81	0.03	95,852	69	0.80	0.82	66,145	2,500		4,500	150	6,877	14,501			739
2024-02-28	V	GPH	0.81	0.83	0.78	0.78	-0.03	105,936	88	0.78	0.81	65,580	4,000	10,500	9,500		1,000	13,840			1,048
2024-02-27	V	GPH	0.85	0.85	0.80	0.81	-0.05	205,202	122	0.81	0.84	135,225	5,500	15,500	14,500		500	33,500			450
2024-02-26	V	GPH	0.84	0.86	0.82	0.86	0.01	113,106	86	0.84	0.87	69,123	7,000	10,000	1,000	300	1,000	24,000			5
2024-02-23	V	GPH	0.89	0.89	0.84	0.84	-0.06	102,984	91	0.85	0.87	50,660	4,000	5,792	8,000		6,000	26,320			2,208
2024-02-22	V	GPH	0.87	0.90	0.85	0.90	0.03	37,678	27	0.85	0.90	25,370	500	2,000	2,000	250	1,000	5,701			757
2024-02-21	V	GPH	0.89	0.90	0.84	0.89		74,227	57	0.85	0.89	25,500	4,500	15,000	11,000	120		17,501			226
2024-02-20	V	GPH	0.84	0.90	0.83	0.89	0.01	57,263	66	0.85	0.89	31,606	3,000	5,000	3,000		500	12,781			733
2024-02-16	V	GPH	0.88	0.92	0.84	0.88	-0.02	161,087	112	0.88	0.89	68,915	25,500	19,600	6,000	587	3,837	35,500			817
2024-02-15	V	GPH	0.90	0.92	0.89	0.90	-0.03	140,150	83	0.89	0.90	105,265	5,000	17,500	3,500			7,501			712
2024-02-14	V	GPH	0.94	0.95	0.89	0.93		62,135	61	0.92	0.95	32,128	2,500	15,000	1,000	600	3,000	6,500			1,084
2024-02-13	V	GPH	0.95	0.98	0.89	0.93	-0.06	163,554	121	0.92	0.94	70,715	4,500	27,000	13,000		500	47,630			55
2024-02-12	V	GPH	0.90	0.99	0.89	0.98	0.01	161,676	132	0.93	1.00	83,840	10,000	13,500	11,500	150	500	40,900			325
2024-02-09	V	GPH	0.94	1.00	0.92	0.95	0.01	110,860	93	0.94	1.01	58,620	4,600	25,500	2,500	225	500	12,501			5,515
2024-02-08	V	GPH	1.00	1.00	0.90	0.94	-0.07	125,703	173	0.91	0.98	61,960	6,700	2,000	16,400		3,500	27,100			6,218		1,000
2024-02-07	V	GPH	1.01	1.02	0.90	1.01	-0.01	93,234	139	1.01	1.02	70,620	2,900		4,700			7,250			5,636		1,800
2024-02-06	V	GPH	1.02	1.03	0.99	1.03	0.02	65,044	72	1.01	1.03	56,154	1,700		1,300	139	2,100	2,900			326		400
2024-02-05	V	GPH	1.02	1.03	1.00	1.01		105,700	65	1.01	1.03	31,970	1,500	18,400		95	49,894	2,700			237		800
2024-02-02	V	GPH	1.01	1.02	1.00	1.01		37,946	14	1.00	1.01	34,700		3,000			100	100			45
2024-02-01	V	GPH	1.01	1.01	1.00	1.01		62,100	59	1.01	1.03	55,410			2,000	75	100	3,901			442		100
2024-01-31	V	GPH	1.04	1.04	1.01	1.02	0.01	56,651	44	1.01	1.03	29,244	5,700	13,100	6,700			1,634			198