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
2024-04-30	V	GRB	0.88	0.90	0.87	0.88		16,773	20	0.87	0.88	8,250	1,500	2,550	500		1,500	1,500			973
2024-04-29	V	GRB	0.89	0.90	0.87	0.90	0.05	19,300	33	0.88	0.90	8,012	4,500	500	1,500	200		3,500			880
2024-04-26	V	GRB	0.87	0.87	0.85	0.85		2,536	6	0.85	0.90	1,000		1,000		100					6
2024-04-25	V	GRB	0.87	0.87	0.84	0.85	0.01	6,478	11	0.85	0.90	3,500			500	300		2,000			175
2024-04-24	V	GRB	0.86	0.86	0.84	0.84	-0.01	11,442	12	0.84	0.85	9,500						1,000			100
2024-04-23	V	GRB	0.87	0.87	0.85	0.85	0.01	9,556	14	0.85	0.90	4,000			500	450		4,400			200
2024-04-22	V	GRB	0.84	0.86	0.84	0.86	0.01	6,900	4	0.83	0.90	5,500						1,000
2024-04-19	V	GRB	0.85	0.85	0.85	0.85	-0.01	3,520	4	0.84	0.90	1,520						2,000
2024-04-18	V	GRB	0.86	0.87	0.86	0.86	0.02	4,700	5	0.84	0.90	1,200	500	2,500	500
2024-04-17	V	GRB						30	1	0.84	0.90							30
2024-04-16	V	GRB	0.85	0.85	0.84	0.84	-0.01	1,753	7	0.84	0.95	1,500									51
2024-04-15	V	GRB	0.85	0.85	0.85	0.85		1,176	4	0.85	0.95	1,000									101
2024-04-12	V	GRB	0.85	0.85	0.85	0.85	0.01	1,714	5	0.85	0.95	500			500			200
2024-04-11	V	GRB						200	1	0.85	0.95							200
2024-04-10	V	GRB	0.84	0.85	0.84	0.85	-0.01	4,161	6	0.85	0.95	3,000	500	500							5
2024-04-09	V	GRB	0.87	0.88	0.84	0.88	0.04	8,377	9	0.86	0.95	4,500		2,000				1,000			452
2024-04-08	V	GRB	0.88	0.88	0.84	0.87	-0.02	21,899	27	0.84	0.92	7,000	600	4,000	7,500	375	500	1,000			714
2024-04-05	V	GRB						218	1	0.89	0.95
2024-04-04	V	GRB						577	2	0.89	0.95
2024-04-03	V	GRB	0.91	0.91	0.91	0.91	0.02	1,156	5	0.89	0.95					200		500
2024-04-02	V	GRB	0.89	0.91	0.89	0.90		10,773	13	0.89	0.95	4,000		2,500	500	200		3,000			573
2024-04-01	V	GRB	0.91	0.91	0.90	0.90	0.02	11,718	18	0.89	0.95	3,550	2,000					5,000			58
2024-03-28	V	GRB	0.88	0.89	0.88	0.88		5,230	8	0.88	0.95	4,180		500				500
2024-03-27	V	GRB	0.93	0.93	0.84	0.88	-0.04	100,866	50	0.85	0.88	59,849	3,000	26,000	3,000	277	2,500	4,000			1,334
2024-03-26	V	GRB	0.91	0.93	0.88	0.92	0.02	26,019	33	0.88	0.99	14,798		1,000	500		2,000	6,500			912
2024-03-25	V	GRB	1.00	1.00	0.89	0.89	-0.04	17,854	23	0.89	0.99	1,709		2,500	3,500	200		2,501			7,100
2024-03-22	V	GRB	0.93	0.98	0.92	0.97	-0.03	9,460	23	0.89	1.00	900	5,500		100		300	900			1,603
2024-03-21	V	GRB	1.00	1.00	1.00	1.00	0.04	1,449	3	0.90	1.00	1,400
2024-03-20	V	GRB	1.00	1.00	0.92	0.92	0.03	29,734	28	0.89	1.01	19,500		1,500	500			8,000
2024-03-19	V	GRB	0.92	0.92	0.89	0.89	-0.03	2,763	7	0.89	1.01	2,250		500
2024-03-18	V	GRB	0.92	0.92	0.92	0.92	0.01	500	1	0.91	1.02	500
2024-03-15	V	GRB	0.89	0.89	0.89	0.89	-0.02	1,775	3	0.89	1.02							1,500
2024-03-14	V	GRB	0.91	0.92	0.91	0.91	0.01	8,034	13	0.91	0.92	6,246	500			200		500			393
2024-03-13	V	GRB	0.90	0.90	0.90	0.90	-0.02	2,046	3	0.89	1.00	1,000		1,000
2024-03-12	V	GRB	0.93	0.93	0.92	0.92	-0.04	26,837	13	0.92	0.93	19,000	500	500				6,500
2024-03-11	V	GRB	0.96	0.98	0.96	0.96	0.01	9,758	18	0.92	1.00	4,253		4,000				800			693
2024-03-08	V	GRB						20	1	0.95	1.00
2024-03-07	V	GRB	0.95	0.95	0.95	0.95		1,281	5	0.95	1.10	1,000									280
2024-03-06	V	GRB	0.95	0.95	0.95	0.95		4,900	6	0.95	1.02			3,000	1,000						500
2024-03-05	V	GRB	0.95	0.97	0.95	0.95	0.05	13,937	13	0.95	1.04	10,250		3,000				500			35
2024-03-04	V	GRB	0.98	0.99	0.90	0.90	-0.09	36,151	27	0.90	1.02	13,102	500	7,500		95		13,500			354
2024-03-01	V	GRB	1.05	1.07	1.05	1.07	0.08	8,418	6	0.95	1.00			5,500	2,000	500		18			400
2024-02-29	V	GRB	0.99	0.99	0.96	0.99	-0.02	35,309	26	0.96	1.00	31,800			200		100	3,200			9
2024-02-28	V	GRB	1.10	1.19	0.99	1.01	-0.14	56,071	85	0.99	1.01	23,318	3,300	3,200	8,800	245	1,700	9,900			5,401
2024-02-27	V	GRB	0.98	1.15	0.98	1.15	0.19	132,660	95	1.09	1.18	97,585	10,000		2,500	1,200		18,001			1,156			613
2024-02-26	V	GRB	0.96	0.98	0.96	0.98	0.02	2,351	7	0.97	0.98	1,000			500	300		500			18
2024-02-23	V	GRB						962	4	0.96	0.97	650
2024-02-22	V	GRB	0.97	0.98	0.95	0.95	-0.05	16,260	28	0.90	0.96	9,100	3,000		1,200			2,900			10
2024-02-21	V	GRB	1.00	1.00	0.97	1.00		25,689	34	0.96	1.00	18,580			1,300		100	5,601			51
2024-02-20	V	GRB	1.00	1.00	0.96	1.00	0.06	51,013	43	0.96	1.00	45,400	2,000			400		2,000			675
2024-02-16	V	GRB	0.87	0.94	0.87	0.92	0.08	34,766	35	0.92	0.96	12,000	9,500	500	1,000		1,500	8,625			1,233
2024-02-15	V	GRB	0.91	0.91	0.91	0.91	0.07	2,115	3	0.85	0.96			2,000				100
2024-02-14	V	GRB	0.84	0.84	0.84	0.84		1,530	4	0.84	0.96		1,500
2024-02-13	V	GRB	0.85	0.85	0.84	0.84		3,501	6	0.84	0.95	3,500
2024-02-12	V	GRB	0.85	0.85	0.84	0.84	-0.01	10,139	11	0.84	0.96	7,000		2,500							533
2024-02-09	V	GRB	0.83	0.85	0.83	0.85	0.02	24,365	14	0.85	0.96	19,500		2,000				2,500			102
2024-02-08	V	GRB	0.84	0.84	0.83	0.83	-0.01	8,363	9	0.83	0.85	7,063	500					500
2024-02-07	V	GRB	0.85	0.85	0.84	0.84	-0.01	24,595	17	0.84	0.85	21,500						2,000			43		1,000
2024-02-06	V	GRB	0.85	0.85	0.85	0.85	-0.01	1,425	3	0.85	0.86	1,100									325
2024-02-05	V	GRB	0.84	0.86	0.84	0.86	0.01	17,402	10	0.84	0.86	1,102					500	15,500
2024-02-02	V	GRB	0.86	0.86	0.84	0.84	-0.02	31,215	27	0.84	0.86	22,900	1,000			390	500	5,500			125		500