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	GRA	2.44	2.50	2.41	2.41	-0.03	35,799	176	2.40	2.46	16,255	4,200	600	100	205	2,200	11,402			435
2024-05-02	T	GRA	2.48	2.50	2.41	2.44	-0.04	81,780	334	2.42	2.47	25,993	8,601	4,844	1,700	124	1,100	33,500			5,787
2024-05-01	T	GRA	2.58	2.58	2.45	2.48	-0.08	111,225	394	2.47	2.60	63,776	11,400	900	1,900	216	1,700	16,646			6,284
2024-04-30	T	GRA	2.64	2.65	2.50	2.56	-0.06	107,083	413	2.56	2.60	61,630	21,432	4,100	1,000	265	2,900	12,216			3,285
2024-04-29	T	GRA	2.64	2.65	2.58	2.62	0.01	77,273	223	2.60	2.64	35,843	14,700	11,300	700	334	1,300	12,000			863
2024-04-26	T	GRA	2.57	2.63	2.55	2.61	-0.02	44,910	239	2.61	2.64	23,860	5,400	4,100	500	153	1,700	8,500			483
2024-04-25	T	GRA	2.61	2.65	2.50	2.63	-0.03	484,087	680	2.56	2.63	151,628	267,800	16,100	2,100	160	22,400	20,700			2,668
2024-04-24	T	GRA	2.43	2.67	2.35	2.66	0.19	456,171	1,316	2.65	2.67	200,122	62,900	105,900	3,000	2,260	18,725	45,600			8,285
2024-04-23	T	GRA	2.31	2.48	2.30	2.47	0.15	112,780	358	2.38	2.47	64,756	20,400	6,200	1,000	234	1,700	18,000			210
2024-04-22	T	GRA	2.24	2.35	2.22	2.32	0.14	212,133	627	2.32	2.35	144,292	14,200	20,000	4,200	130	4,700	19,202			5,098
2024-04-19	T	GRA	2.24	2.25	2.14	2.18	-0.08	111,823	444	2.17	2.26	56,509	11,100	22,900	300	42	5,600	13,101			1,326
2024-04-18	T	GRA	2.30	2.37	2.24	2.26	-0.07	121,445	488	2.24	2.26	62,797	17,700	11,400	1,300	11	7,300	17,301			2,752
2024-04-17	T	GRA	2.39	2.44	2.30	2.33	-0.01	44,592	179	2.30	2.35	23,302	5,300	1,100	300	430	1,000	10,601			2,504
2024-04-16	T	GRA	2.35	2.35	2.29	2.34	0.01	57,818	189	2.32	2.34	34,148	7,231	3,400	900	314	500	5,100			5,663
2024-04-15	T	GRA	2.42	2.55	2.28	2.33	-0.19	108,262	358	2.33	2.45	37,302	15,935	23,000	1,300	84	13,600	14,582			1,646
2024-04-12	T	GRA	2.52	2.52	2.335	2.52	0.05	80,113	338	2.37	2.53	51,228	7,203	9,600	300	236	2,700	5,600			456
2024-04-11	T	GRA	2.52	2.52	2.43	2.47	-0.01	107,798	350	2.46	2.52	43,126	10,500	11,000	1,500	106	29,000	11,981			430
2024-04-10	T	GRA	2.56	2.60	2.46	2.50	-0.10	75,740	146	2.48	2.52	47,444	4,300	8,900	1,100	120	7,300	2,801			2,081
2024-04-09	T	GRA	2.45	2.60	2.45	2.60	0.15	635,443	186	2.53	2.60	525,444	2,600	3,200	700	149	95,700	7,344			111
2024-04-08	T	GRA	2.53	2.60	2.44	2.45	-0.09	162,368	671	2.45	2.57	82,359	18,000	22,859	1,900	320	4,400	10,160			12,534
2024-04-05	T	GRA	2.58	2.63	2.50	2.54	-0.04	255,454	418	2.54	2.60	51,307	10,400	10,200	2,700	259	153,400	20,301			6,439
2024-04-04	T	GRA	2.58	2.67	2.52	2.58	0.02	173,375	446	2.55	2.65	88,980	22,351	17,155	1,900	212	8,200	23,300			10,933
2024-04-03	T	GRA	2.47	2.62	2.47	2.56		227,210	320	2.56	2.59	107,702	13,400	71,800	1,900	107	12,900	15,700			3,560
2024-04-02	T	GRA	2.54	2.57	2.50	2.56		59,743	204	2.50	2.56	32,392	7,904	14,000	200	78	1,700	2,302			959
2024-04-01	T	GRA	2.60	2.61	2.49	2.56	0.01	134,333	333	2.52	2.62	81,730	6,400	28,600	800	149	2,800	11,601			1,910
2024-03-28	T	GRA	2.50	2.60	2.50	2.55	0.02	124,797	411	2.53	2.56	56,109	3,300	36,700	600	168	800	10,597			7,065
2024-03-27	T	GRA	2.50	2.56	2.45	2.53	0.03	212,707	166	2.48	2.57	184,551	700	9,900	900	84	400	5,002			3,307
2024-03-26	T	GRA	2.57	2.57	2.46	2.50	-0.02	47,932	180	2.45	2.56	27,199	512	11,700	1,200	66	900	4,300			1,161
2024-03-25	T	GRA	2.62	2.62	2.47	2.52	-0.12	146,193	406	2.50	2.65	81,380	10,600	29,924	1,500	2,274	3,200	10,501			1,075
2024-03-22	T	GRA	2.64	2.67	2.61	2.64	-0.01	93,290	171	2.61	2.68	47,418	5,000	15,400	900	101	20,100	2,801			1,351
2024-03-21	T	GRA	2.61	2.71	2.60	2.65	0.04	69,641	280	2.65	2.68	51,906	1,000	4,900	1,500	417	400	7,701			1,676
2024-03-20	T	GRA	2.74	2.78	2.61	2.61	-0.11	237,815	674	2.61	2.65	120,265	20,400	46,900	2,500	1,389	10,600	18,902			15,310		100
2024-03-19	T	GRA	2.78	2.80	2.71	2.72	-0.04	72,037	227	2.71	2.79	44,389	7,300	10,115	600	222	1,800	5,500			1,657
2024-03-18	T	GRA	2.74	2.80	2.65	2.76	0.11	142,325	337	2.76	2.78	89,139	7,301	17,800	1,500	228	15,700	7,200			2,874
2024-03-15	T	GRA	2.62	2.70	2.61	2.65	0.01	75,099	253	2.65	2.69	41,867	4,700	9,500	1,100	72	9,500	7,301			761
2024-03-14	T	GRA	2.72	2.80	2.61	2.64	-0.11	91,297	392	2.61	2.64	44,730	7,800	14,400	2,400	651	5,100	13,401			2,570
2024-03-13	T	GRA	2.69	2.75	2.60	2.75	0.04	153,245	330	2.72	2.75	66,019	9,700	38,600	1,600	573	6,200	28,900			1,006
2024-03-12	T	GRA	2.73	2.75	2.68	2.71	-0.04	51,097	150	2.64	2.71	30,051	900	10,000	1,900	112	2,000	5,601			60
2024-03-11	T	GRA	2.83	2.83	2.68	2.75	-0.04	47,791	223	2.71	2.80	32,197	2,900	4,100	500	409	2,100	4,601			899
2024-03-08	T	GRA	2.84	2.97	2.78	2.79	-0.05	227,555	536	2.79	2.86	153,711	8,200	25,500	4,300	729	12,400	16,102			5,752
2024-03-07	T	GRA	2.75	2.85	2.64	2.84	0.03	134,242	400	2.81	2.84	78,362	5,200	21,400	1,100	382	2,700	19,400			3,759
2024-03-06	T	GRA	2.87	2.88	2.72	2.81	-0.03	111,313	385	2.76	2.83	52,137	9,500	18,000	3,500	646	2,500	22,402			1,696
2024-03-05	T	GRA	2.72	2.89	2.66	2.84	0.09	202,236	552	2.77	2.84	124,886	8,105	40,300	2,000	698	3,500	17,101			4,835
2024-03-04	T	GRA	2.71	2.78	2.70	2.75	0.04	118,317	400	2.72	2.75	71,055	4,300	23,570	1,500	319	4,200	11,101			1,730
2024-03-01	T	GRA	2.70	2.71	2.57	2.71	0.09	148,353	361	2.70	2.71	53,228	15,800	47,200	1,600	354	2,600	22,600			4,286
2024-02-29	T	GRA	2.60	2.80	2.60	2.62	0.03	259,892	713	2.60	2.75	140,848	35,700	40,805	2,000	553	17,100	16,901			4,805		100
2024-02-28	T	GRA	2.54	2.63	2.45	2.57	0.02	256,577	605	2.54	2.60	163,335	22,300	23,667	4,000	220	16,400	22,800			3,617
2024-02-27	T	GRA	2.35	2.57	2.35	2.55	0.24	327,359	818	2.54	2.56	140,358	45,000	82,600	4,500	205	6,900	31,301			10,530
2024-02-26	T	GRA	2.33	2.44	2.28	2.31	-0.05	242,966	660	2.25	2.32	115,534	27,000	44,100	1,600	299	25,788	13,501			10,219
2024-02-23	T	GRA	2.19	2.37	2.15	2.36	0.20	319,447	619	2.36	2.37	188,979	25,000	19,600	5,000	324	64,500	15,200			412
2024-02-22	T	GRA	2.16	2.20	2.12	2.16		84,932	178	2.11	2.17	49,590	4,481	14,200	300	106	1,400	13,001			1,501
2024-02-21	T	GRA	2.10	2.16	2.08	2.16	0.03	104,427	271	2.08	2.16	37,481	24,400	11,100	2,600	29	13,400	13,602			1,425
2024-02-20	T	GRA	2.08	2.14	2.08	2.13	0.06	62,595	275	2.07	2.14	18,910	12,826	8,640	1,300	252	10,900	8,401			1,003
2024-02-16	T	GRA	2.11	2.11	2.04	2.07	-0.03	37,276	144	2.05	2.07	17,320	9,900	1,600	500	209	1,400	6,001			128
2024-02-15	T	GRA	2.00	2.11	2.00	2.10	0.11	95,254	297	2.04	2.11	35,805	13,400	19,100	1,600	119	14,000	8,201			1,904
2024-02-14	T	GRA	2.12	2.12	1.95	1.99	-0.07	185,930	460	1.97	2.00	100,322	32,100	10,300	500	416	10,800	11,602			9,024
2024-02-13	T	GRA	2.18	2.18	2.05	2.06	-0.11	90,938	250	2.05	2.16	37,418	7,900	7,600	5,500	186	14,500	5,100			7,994
2024-02-12	T	GRA	2.10	2.18	2.10	2.17	0.09	46,139	136	2.15	2.17	21,018	3,250	3,250	600	62	11,200	6,101			419
2024-02-09	T	GRA	2.06	2.10	2.05	2.08	-0.01	57,019	237	2.07	2.10	36,425	6,500	1,700	700	322	2,000	8,301			757
2024-02-08	T	GRA	2.05	2.11	2.05	2.09	0.03	70,662	222	2.09	2.10	25,715	14,695	12,800	1,900	162	2,600	9,600			2,686		300
2024-02-07	T	GRA	2.08	2.09	2.05	2.06	-0.02	55,265	228	2.06	2.08	34,645	10,000	500	100	117	1,300	7,701			427		200