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
2024-05-03	V	GPV	2.40	2.47	2.40	2.42	-0.06	3,583	39	2.41	2.60	1,244	500	1,400				101			198
2024-05-02	V	GPV	2.45	2.49	2.45	2.48	0.01	10,680	59	2.45	2.50	7,527	500	2,400		85	100				61
2024-05-01	V	GPV	2.50	2.50	2.45	2.45	-0.05	9,137	47	2.45	2.47	4,032	700	2,900		100		1,000			116			100
2024-04-30	V	GPV	2.60	2.60	2.47	2.56	0.02	11,719	66	2.47	2.60	2,426	800	5,800		394	400	500			689			400
2024-04-29	V	GPV	2.54	2.61	2.50	2.53	0.07	11,443	54	2.50	2.65	7,855	500	1,700		654	100	101			236			200
2024-04-26	V	GPV	2.54	2.54	2.46	2.52	0.09	5,335	46	2.46	2.54	943	1,100	1,800	100	127		1			740			300
2024-04-25	V	GPV	2.54	2.54	2.43	2.45	-0.10	6,104	56	2.45	2.54	2,560	800	500	100	665	300	300			379			500
2024-04-24	V	GPV	2.55	2.59	2.45	2.55	-0.01	7,161	45	2.45	2.55	4,285	900	1,400		200					356
2024-04-23	V	GPV	2.38	2.56	2.38	2.56	0.22	15,132	97	2.54	2.56	13,470	300	200		360	400	1			237
2024-04-22	V	GPV	2.37	2.37	2.32	2.34	-0.04	5,191	54	2.25	2.40	1,679	1,400	300		586	400	1			684
2024-04-19	V	GPV	2.36	2.44	2.30	2.38	-0.03	5,236	38	2.30	2.45	4,200		400		50		301			135
2024-04-18	V	GPV	2.35	2.45	2.35	2.41	0.04	6,014	33	2.30	2.45	5,210	400			35		100			174
2024-04-17	V	GPV	2.35	2.39	2.32	2.37	0.05	7,941	33	2.34	2.37	6,745	100			205					690
2024-04-16	V	GPV	2.31	2.37	2.30	2.37	0.07	10,567	67	2.31	2.40	6,354	2,300	300		36		726			596			100
2024-04-15	V	GPV	2.30	2.40	2.27	2.40	0.10	5,530	44	2.30	2.50	2,875	300	1,100		50		1			645			210
2024-04-12	V	GPV	2.47	2.47	2.30	2.30	-0.10	20,456	155	2.30	2.32	13,635	2,300	800		350	1,500	1,100			375
2024-04-11	V	GPV	2.42	2.49	2.39	2.44	0.11	10,148	77	2.37	2.45	3,188	1,400	2,000	400	320	200	300			865			100
2024-04-10	V	GPV	2.36	2.42	2.31	2.36	0.05	9,544	62	2.32	2.38	6,222	300	2,000		50	200	400			220
2024-04-09	V	GPV	2.30	2.44	2.30	2.31	-0.04	20,602	105	2.31	2.35	9,281	3,300	6,400		225	100	101			594			200
2024-04-08	V	GPV	2.46	2.46	2.30	2.35	-0.10	26,929	164	2.32	2.65	17,126	2,600	4,500		300	300	235			1,359
2024-04-05	V	GPV	2.39	2.50	2.37	2.45	0.05	17,677	74	2.42	2.45	12,753	1,300	2,900		180		2			443
2024-04-04	V	GPV	2.48	2.52	2.40	2.45	-0.05	8,756	67	2.42	2.52	5,380	400	700		285		901			583
2024-04-03	V	GPV	2.62	2.62	2.50	2.50	-0.02	32,776	118	2.48	2.55	24,275	300	4,900		298	300	100			1,763			400
2024-04-02	V	GPV	2.69	2.69	2.51	2.52	-0.11	13,866	113	2.51	2.60	8,981	900	1,100			1,100	441			680
2024-04-01	V	GPV	2.75	2.75	2.59	2.63	-0.07	15,308	73	2.62	2.74	9,892	300	4,300		18	400				247
2024-03-28	V	GPV	2.72	2.75	2.70	2.70	-0.02	4,813	35	2.65	2.75	1,925	200	2,400							195
2024-03-27	V	GPV	2.68	2.75	2.68	2.72	-0.03	3,199	30	2.72	2.75	1,948		700		50	100				288
2024-03-26	V	GPV	2.60	2.79	2.60	2.75	0.05	7,154	47	2.68	2.80	1,456	1,100	4,000		100	100	2			316
2024-03-25	V	GPV	2.63	2.82	2.63	2.71		7,797	63	2.61	2.90	2,421	300	1,000		295	100	1,550			558
2024-03-22	V	GPV	2.67	2.71	2.62	2.71	-0.04	8,023	73	2.65	2.82	5,078	900	500		181	100	200			427			100
2024-03-21	V	GPV	2.74	2.82	2.72	2.75	0.03	13,373	88	2.72	2.90	6,913	1,600	900		733		400			2,613
2024-03-20	V	GPV	2.65	2.78	2.64	2.69	0.09	11,259	81	2.67	2.74	6,801	1,400	900	100	156	600	200			479			500
2024-03-19	V	GPV	2.69	2.76	2.60	2.65	-0.08	13,329	125	2.60	2.70	10,143	300	324		256	200	900			613
2024-03-18	V	GPV	2.86	2.86	2.71	2.72	-0.13	11,252	90	2.75	2.78	3,953	400	2,300		471	200	2,500			744			200
2024-03-15	V	GPV	2.80	2.88	2.78	2.80	0.02	6,363	59	2.80	2.86	1,655	900	1,500				1,100			939			100
2024-03-14	V	GPV	2.87	2.87	2.74	2.78	-0.10	11,150	102	2.68	2.80	7,523	1,200	700		124	400	600			205			100
2024-03-13	V	GPV	2.85	2.89	2.83	2.88	-0.12	11,879	129	2.87	2.88	6,129	1,500	1,100		375	600	601			868			200
2024-03-12	V	GPV	2.88	3.04	2.85	2.86	-0.14	3,312	38	2.82	3.05	803	700			50		500			705
2024-03-11	V	GPV	2.85	3.03	2.85	3.00	0.01	4,385	41	2.90	3.10	3,394				3					442
2024-03-08	V	GPV	2.82	3.09	2.82	2.99	0.01	3,408	35	2.80	3.00	1,745	400	100		29		102			989
2024-03-07	V	GPV	3.00	3.09	2.86	2.98	0.03	4,195	45	2.91	3.09	1,515	300	1,500		70					541
2024-03-06	V	GPV	2.92	3.04	2.89	2.95		2,137	35	2.92	3.18	413	100			59		401			598
2024-03-05	V	GPV	2.97	3.00	2.95	2.99	-0.06	16,059	86	2.95	3.00	12,951	1,700	600		20		202			257
2024-03-04	V	GPV	3.07	3.13	2.98	3.02	-0.02	6,518	58	2.97	3.10	2,317	400	2,300		107	200	100			781			1
2024-03-01	V	GPV	2.93	3.04	2.93	3.04	0.11	5,105	62	3.03	3.04	3,350	100	100		96	300	300			510
2024-02-29	V	GPV	2.82	2.98	2.82	2.98	0.09	8,509	49	2.93	3.00	4,816	100	2,000		177	600				582
2024-02-28	V	GPV	2.95	2.98	2.87	2.87	-0.08	12,759	78	2.78	2.95	5,829	800	3,700		200	400	201			757			300
2024-02-27	V	GPV	2.60	2.95	2.60	2.95	0.27	7,098	62	2.86	2.95	4,800	500	100	100		500	500			344
2024-02-26	V	GPV	2.76	2.86	2.64	2.68	-0.08	17,361	127	2.68	2.77	10,909	500	3,800		150	600	101			791
2024-02-23	V	GPV	2.84	2.84	2.75	2.76	-0.08	25,084	175	2.75	2.95	11,381	700	3,400		600	400	5,500			1,601			100
2024-02-22	V	GPV	2.83	2.90	2.75	2.84	-0.01	26,236	190	2.77	2.95	10,075	1,400	4,300		901	1,900	5,100			1,667			100
2024-02-21	V	GPV	2.95	2.95	2.81	2.85	-0.10	29,486	99	2.85	2.90	19,173	1,100	6,800			500	151			1,138
2024-02-20	V	GPV	3.00	3.04	2.91	2.95	-0.12	26,141	164	2.92	2.95	13,652	400	9,600		200	300	101			1,504
2024-02-16	V	GPV	3.17	3.18	3.01	3.07	-0.09	26,068	222	3.05	3.17	16,747	1,522	4,600		37	800	600			1,040			100
2024-02-15	V	GPV	3.33	3.37	3.09	3.10	-0.21	36,936	239	3.10	3.23	26,389	1,600	3,600		295	1,000	575			2,018			200
2024-02-14	V	GPV	3.49	3.50	3.30	3.31	-0.20	19,418	131	3.30	3.33	14,397	500	1,800		255	500	501			675
2024-02-13	V	GPV	3.63	3.69	3.49	3.50	-0.40	11,712	93	3.50	3.87	3,312	400	5,300		620	600	404			563
2024-02-12	V	GPV	3.65	3.90	3.59	3.90	0.10	9,970	79	3.65	3.90	3,715	200	3,700		307	400				817			100
2024-02-09	V	GPV	3.54	3.89	3.54	3.80	0.24	5,016	59	3.63	3.84	2,282	100	1,100		420		101			742			100
2024-02-08	V	GPV	3.50	3.56	3.30	3.56	0.09	6,648	70	3.52	3.66	3,096	200	1,600		150	200	400			733
2024-02-07	V	GPV	3.53	3.53	3.47	3.47		507	14	3.49	3.66	90		100		8		1			100
2024-02-06	V	GPV	3.42	3.53	3.33	3.47	0.01	10,768	93	3.40	3.58	5,733	500	1,600		242	400	802			1,059			50
2024-02-05	V	GPV	3.60	3.62	3.46	3.50	-0.10	5,835	82	3.46	3.60	4,392	100	100		4	400				541