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
2024-05-17	V	GRD	0.04	0.045	0.035	0.04	-0.005	273,009	35	0.035	0.045	194,000	30,000	1,000	1,000			25,000			782			20,000
2024-05-16	V	GRD	0.045	0.045	0.045	0.045		5,021	3	0.04	0.045	5,020									1
2024-05-15	V	GRD	0.045	0.045	0.045	0.045	-0.005	94,134	9	0.04	0.045	86,000	2,000		2,000	300		3,000			334
2024-05-14	V	GRD	0.045	0.05	0.045	0.05		47,280	10	0.045	0.05	14,000	4,000		20,000			9,000			280
2024-05-13	V	GRD	0.045	0.05	0.045	0.05		30,063	8	0.045	0.05	7,000		20,000	1,000			1,000			132
2024-05-10	V	GRD	0.05	0.05	0.045	0.05	-0.005	553,520	52	0.04	0.05	374,600	40,000	12,000			47,000	63,000			6,120			10,000
2024-05-09	V	GRD				0.055				0.05	0.055
2024-05-08	V	GRD	0.05	0.055	0.05	0.055	0.005	69,798	13	0.05	0.055	46,000	5,000		10,000			7,000			1,792
2024-05-07	V	GRD	0.055	0.055	0.05	0.05	-0.005	288,352	20	0.05	0.055	286,000		1,000		800					80
2024-05-06	V	GRD	0.05	0.055	0.05	0.055		356,565	21	0.05	0.055	355,270									658
2024-05-03	V	GRD	0.05	0.055	0.045	0.055	0.01	769,778	54	0.05	0.055	557,909	8,000	5,000	184,000		6,000	8,000			318
2024-05-02	V	GRD	0.045	0.045	0.04	0.045		465,995	29	0.045	0.05	409,107	21,000		11,000			24,000			444
2024-05-01	V	GRD	0.04	0.045	0.04	0.045		225,895	20	0.04	0.045	185,000	5,000	25,000				10,000			395
2024-04-30	V	GRD	0.045	0.045	0.04	0.045	0.005	49,701	6	0.035	0.045	49,000				700					1
2024-04-29	V	GRD	0.04	0.04	0.04	0.04		129,200	12	0.035	0.045	36,000		31,000				62,000			200
2024-04-26	V	GRD	0.035	0.035	0.035	0.035	-0.005	5,000	1	0.035	0.04							5,000
2024-04-25	V	GRD	0.035	0.04	0.035	0.04		112,339	11	0.035	0.04	21,000	36,000	1,000	51,000			3,000			339
2024-04-24	V	GRD	0.04	0.045	0.04	0.04		570,227	41	0.035	0.04	536,300	4,000	22,000			7,000
2024-04-23	V	GRD						200	1	0.035	0.04	200
2024-04-22	V	GRD	0.035	0.04	0.035	0.035	-0.005	10,267	4	0.035	0.04	5,267			5,000
2024-04-19	V	GRD	0.04	0.04	0.04	0.04		25,000	2	0.035	0.04	5,000						20,000
2024-04-18	V	GRD	0.035	0.04	0.035	0.04		228,672	13	0.035	0.04	186,635		1,000				40,000			444
2024-04-17	V	GRD	0.04	0.04	0.04	0.04		12,455	4	0.035	0.04							12,000
2024-04-16	V	GRD	0.035	0.04	0.035	0.035		425,099	36	0.035	0.04	248,500	21,000	34,000	31,000			53,500			1,299			35,000
2024-04-15	V	GRD	0.035	0.04	0.03	0.035	-0.005	664,935	43	0.03	0.035	494,550	25,000	24,000	10,000			99,000			714			9,000
2024-04-12	V	GRD	0.04	0.045	0.035	0.04	-0.005	477,334	34	0.035	0.04	448,734	3,000	21,000	1,000			2,000
2024-04-11	V	GRD	0.045	0.045	0.045	0.045		1,200	3	0.04	0.045					100		1,000
2024-04-10	V	GRD	0.04	0.045	0.04	0.045		160,324	22	0.04	0.045	139,724	2,000		4,000	100		14,000			500
2024-04-09	V	GRD	0.045	0.045	0.04	0.045		135,566	17	0.04	0.045	68,150		21,000	16,000			30,000			416
2024-04-08	V	GRD	0.045	0.05	0.045	0.045	-0.005	418,113	23	0.04	0.045	191,000	17,000	31,000	32,000			96,000						50,000
2024-04-05	V	GRD	0.05	0.05	0.045	0.05		72,263	10	0.045	0.05	60,000			11,000
2024-04-04	V	GRD	0.05	0.055	0.05	0.05	-0.005	51,637	10	0.045	0.05	31,000	10,000		10,000						11
2024-04-03	V	GRD						1,405	4	0.045	0.055					400
2024-04-02	V	GRD	0.045	0.055	0.045	0.055	0.005	6,652	8	0.045	0.055	5,000		1,002							650
2024-04-01	V	GRD	0.045	0.055	0.045	0.05		46,058	5	0.045	0.055	46,025
2024-03-28	V	GRD	0.05	0.05	0.05	0.05		9,071	4	0.045	0.05	1,000			1,000			7,071
2024-03-27	V	GRD	0.045	0.05	0.045	0.05		302,020	28	0.045	0.05	212,000	44,000		8,000			38,000
2024-03-26	V	GRD	0.05	0.05	0.045	0.045	-0.01	27,298	10	0.045	0.05	9,000			14,000	1,235		3,063
2024-03-25	V	GRD	0.05	0.055	0.05	0.055	0.005	30,089	18	0.05	0.055	26,525		1,000				1,000			801
2024-03-22	V	GRD	0.05	0.05	0.05	0.05		60,070	7	0.045	0.05	15,000		20,000				25,000			70
2024-03-21	V	GRD	0.045	0.05	0.045	0.05		147,459	21	0.045	0.05	46,300			24,000			57,000			159			20,000
2024-03-20	V	GRD	0.045	0.045	0.045	0.045	-0.005	33,000	5	0.045	0.05	450			32,000									50
2024-03-19	V	GRD	0.05	0.05	0.05	0.05		17,001	3	0.045	0.05	15,000	2,000								1
2024-03-18	V	GRD	0.05	0.05	0.05	0.05	0.005	41,931	9	0.045	0.05	1,000		6,000	12,000			8,000			730			14,000
2024-03-15	V	GRD	0.045	0.05	0.045	0.05		34,045	8	0.045	0.05	14,596		11,000		900		7,000
2024-03-14	V	GRD	0.05	0.05	0.05	0.05		52,400	5	0.045	0.05		24,000			400		28,000
2024-03-13	V	GRD	0.05	0.05	0.05	0.05		32,868	9	0.045	0.05	2,000			30,000						858
2024-03-12	V	GRD	0.05	0.05	0.05	0.05		39,510	7	0.045	0.05	20,000	2,000					17,000
2024-03-11	V	GRD	0.05	0.05	0.05	0.05		31,013	5	0.045	0.05	31,000									13
2024-03-08	V	GRD						518	2	0.045	0.05
2024-03-07	V	GRD	0.05	0.05	0.045	0.05		34,588	11	0.045	0.055	3,070			20,000			11,000			518
2024-03-06	V	GRD	0.045	0.05	0.04	0.05		378,516	33	0.045	0.05	232,010	20,000	120,020			2,000	3,000			1,000
2024-03-05	V	GRD	0.05	0.055	0.045	0.045	-0.005	607,300	24	0.04	0.055	438,300	25,000	8,000				136,000
2024-03-04	V	GRD	0.055	0.055	0.05	0.05	-0.005	91,954	31	0.045	0.055	48,520	16,000		9,000	900	3,000	14,000			34
2024-03-01	V	GRD	0.055	0.055	0.045	0.055	0.01	423,402	45	0.05	0.055	270,109	29,000	20,000	19,000	660	44,000	39,000			1,361
2024-02-29	V	GRD	0.05	0.055	0.045	0.045	-0.005	106,878	15	0.045	0.055	99,545	2,000		2,000			2,000			1,000
2024-02-28	V	GRD	0.05	0.05	0.045	0.05	-0.005	68,351	14	0.045	0.05	62,350	5,000								200
2024-02-27	V	GRD	0.055	0.055	0.05	0.055		67,343	13	0.05	0.055	35,000	4,339		11,000	724		16,000
2024-02-26	V	GRD	0.055	0.055	0.05	0.055	0.005	20,225	6	0.05	0.055	9,000				400		10,000
2024-02-23	V	GRD	0.05	0.055	0.05	0.05		141,131	18	0.05	0.055	88,000	12,000	8,000	8,000		1,000	24,000
2024-02-22	V	GRD	0.06	0.06	0.05	0.05	-0.005	277,136	32	0.05	0.055	67,636		89,000	58,000	500		60,000			1,500
2024-02-21	V	GRD	0.05	0.06	0.05	0.06		303,798	38	0.055	0.06	79,679	48,000	31,000	98,000		1,000	43,000			2,445
2024-02-20	V	GRD	0.06	0.06	0.055	0.06		91,121	15	0.05	0.06	55,000		25,000		315		10,000			200