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
2024-05-15	T	GRID	1.55	1.55	1.51	1.55	0.05	23,032	22	1.51	1.56	22,400	500								82
2024-05-14	T	GRID	1.57	1.58	1.50	1.50	-0.05	120,432	92	1.50	1.54	109,101	1,800	5,700	1,000	60	200	1,500			771
2024-05-13	T	GRID	1.60	1.60	1.55	1.55	-0.05	47,576	53	1.55	1.58	37,694	100	2,500	2,600	95	100	4,400
2024-05-10	T	GRID	1.61	1.61	1.59	1.60	0.01	23,019	33	1.59	1.61	21,200	100			50		1,400			191
2024-05-09	T	GRID	1.73	1.73	1.57	1.59	-0.17	149,214	146	1.59	1.61	127,411	2,300	14,500		147		2,600			925
2024-05-08	T	GRID	1.74	1.78	1.65	1.76	0.02	64,315	107	1.77	1.80	57,342	1,000	2,000		6		700			3,211
2024-05-07	T	GRID	1.81	1.82	1.72	1.74	-0.08	32,410	57	1.72	1.74	23,630	1,500		1,000	41		3,600			2,559
2024-05-06	T	GRID	1.76	1.86	1.76	1.82	0.06	90,277	72	1.80	1.82	32,632	50,000			50					7,093
2024-05-03	T	GRID	1.69	1.80	1.68	1.79	0.12	43,587	61	1.73	1.79	21,721	1,900	2,600		40	4,800	1,000			11,526
2024-05-02	T	GRID	1.72	1.75	1.67	1.67	-0.08	21,680	39	1.67	1.69	18,061		800		3	2,700				66
2024-05-01	T	GRID	1.80	1.80	1.65	1.75	-0.04	30,389	55	1.74	1.75	22,627		200		50	6,400				1,111
2024-04-30	T	GRID	1.83	1.83	1.72	1.79		19,670	69	1.74	1.80	13,750	1,800	1,900			600				1,340
2024-04-29	T	GRID	1.80	1.83	1.76	1.79	-0.04	46,654	129	1.76	1.82	33,650	6,400	3,100			1,400				1,865
2024-04-26	T	GRID	1.82	1.83	1.79	1.82	-0.01	64,528	29	1.79	1.83	11,550	50,000	600							2,279
2024-04-25	T	GRID	1.77	1.83	1.75	1.83	0.07	12,031	29	1.81	1.83	8,900		1,000							1,830
2024-04-24	T	GRID	1.68	1.78	1.68	1.74	0.09	112,002	71	1.74	1.79	26,424	50,100	2,800		78					26,065
2024-04-23	T	GRID	1.58	1.67	1.58	1.65	0.03	21,457	46	1.65	1.67	12,100		5,600							3,207
2024-04-22	T	GRID	1.65	1.70	1.58	1.62	-0.08	39,810	84	1.60	1.68	35,904	200	1,400				100			1,949
2024-04-19	T	GRID	1.80	1.80	1.65	1.70	-0.10	19,560	67	1.68	1.71	14,600	2,200	1,000		67	200				1,343
2024-04-18	T	GRID	1.77	1.80	1.77	1.80	0.03	9,039	21	1.77	1.80	7,655		1,200							184
2024-04-17	T	GRID	1.82	1.82	1.77	1.77	-0.05	9,903	23	1.77	1.80	8,401	500								952
2024-04-16	T	GRID	1.80	1.85	1.79	1.82		16,978	24	1.82	1.84	13,700		1,000	900						1,206
2024-04-15	T	GRID	1.88	1.91	1.81	1.82	-0.08	121,969	152	1.81	1.88	104,650	1,500	1,800		111	2,400				10,227
2024-04-12	T	GRID	1.80	1.92	1.80	1.90	0.08	460,822	201	1.87	1.90	415,960	9,100	6,200		40	12,500	3,000			8,242
2024-04-11	T	GRID	1.92	1.93	1.76	1.82	-0.11	136,587	158	1.83	1.90	93,600	700	4,200	500	610	1,400	7,600			18,867
2024-04-10	T	GRID	1.98	1.98	1.90	1.93	-0.02	22,600	31	1.90	1.92	16,200		3,500			100	1,600			1,120
2024-04-09	T	GRID	1.97	1.98	1.89	1.96	0.01	81,820	146	1.93	1.98	55,625	2,200	6,100		55	3,400	5,500			8,434
2024-04-08	T	GRID	1.87	2.06	1.87	1.96	0.10	343,039	357	1.94	1.97	259,687	4,300	25,800		165	1,500	7,200			33,272
2024-04-05	T	GRID	1.85	1.86	1.80	1.85	-0.01	29,086	73	1.85	1.87	14,578	4,100	3,400		50	100	4,600			1,995
2024-04-04	T	GRID	1.84	1.88	1.80	1.86	0.04	68,823	115	1.84	1.86	31,493	6,601	21,500		198	2,100	4,600			2,306
2024-04-03	T	GRID	1.80	1.84	1.75	1.82	0.01	34,514	67	1.82	1.84	29,727	300	2,700			400	600			655
2024-04-02	T	GRID	1.87	1.87	1.75	1.81	-0.06	113,235	137	1.80	1.85	85,804	2,500	11,450		86		8,000			3,794
2024-04-01	T	GRID	1.77	1.92	1.77	1.87	0.11	133,062	216	1.87	1.90	110,673	1,000	12,000		316	1,700	2,100			4,518
2024-03-28	T	GRID	1.65	1.82	1.65	1.77	0.16	181,634	225	1.75	1.77	142,531	400	18,800	800	70	2,200	5,425			10,932
2024-03-27	T	GRID	1.65	1.65	1.50	1.62	0.07	89,556	89	1.57	1.63	66,380	600	12,100	3,200	75	100	100			6,785
2024-03-26	T	GRID	1.44	1.72	1.44	1.58	0.19	143,451	227	1.51	1.60	94,659		33,100	8,400	316	300	600			5,239
2024-03-25	T	GRID	1.36	1.40	1.36	1.39	0.02	27,379	66	1.38	1.41	23,234	100	2,000	500	50	1,400				95
2024-03-22	T	GRID	1.40	1.45	1.36	1.37	0.01	38,818	100	1.36	1.40	29,800	600	1,000	2,000		4,100	100			912
2024-03-21	T	GRID	1.42	1.44	1.36	1.36	-0.04	18,343	75	1.36	1.44	16,400	1,000	100		78					765
2024-03-20	T	GRID	1.39	1.43	1.33	1.40	-0.03	34,264	106	1.40	1.43	27,720	600	1,000	2,200		1,800				888
2024-03-19	T	GRID	1.46	1.54	1.30	1.43	-0.03	73,093	103	1.43	1.46	49,960	200	14,000	2,600		500	300			4,591
2024-03-18	T	GRID	1.58	1.59	1.45	1.49	-0.11	62,225	154	1.46	1.49	51,090	1,900	3,200	2,000	45	100				3,051
2024-03-15	T	GRID	1.54	1.60	1.50	1.60	0.09	67,892	187	1.57	1.60	54,372	500	3,500	6,300	1	400	100			2,173
2024-03-14	T	GRID	1.58	1.60	1.45	1.51	-0.03	228,788	240	1.50	1.51	171,486	2,400	19,600	6,500	65		18,500			7,452
2024-03-13	T	GRID	1.47	1.56	1.46	1.54	0.09	243,005	294	1.53	1.54	192,545	6,800	11,800	4,900	610	1,100	6,100			5,377
2024-03-12	T	GRID	1.30	1.55	1.27	1.47	0.18	264,571	325	1.45	1.47	202,918	2,800	8,500	1,000	96	1,900	200			27,742
2024-03-11	T	GRID	1.30	1.30	1.29	1.29	-0.01	44,148	24	1.29	1.30	40,050									90
2024-03-08	T	GRID	1.35	1.35	1.30	1.30	-0.05	29,743	48	1.30	1.31	19,201					8,600				400
2024-03-07	T	GRID	1.26	1.36	1.26	1.35	0.08	32,841	37	1.28	1.37	21,700				65					258
2024-03-06	T	GRID	1.49	1.49	1.25	1.27	-0.18	462,438	72	1.25	1.39	453,746				2					8,499
2024-03-05	T	GRID	1.38	1.48	1.28	1.45	0.13	93,642	102	1.30	1.50	83,085				40		3,900			4,301
2024-03-04	T	GRID	1.25	1.39	1.21	1.32	0.07	59,601	130	1.28	1.32	54,479	100	100		270					3,796
2024-03-01	T	GRID	1.02	1.25	1.02	1.25	0.24	44,383	81	1.21	1.25	38,762	100			150	100	4,600			326
2024-02-29	T	GRID	0.89	1.01	0.89	1.01	0.19	59,569	48	0.99	1.02	43,500	500	5,000		400					10,144
2024-02-28	T	GRID	0.85	0.86	0.82	0.82	-0.04	4,782,176	50	0.82	0.84	4,581,720				200,000					306
2024-02-27	T	GRID	0.87	0.87	0.84	0.86	-0.04	5,016	7	0.85	0.88	5,000									6
2024-02-26	T	GRID	0.95	1.02	0.90	0.90	0.06	24,541	46	0.84	0.90	21,152	500			200	1,000				631
2024-02-23	T	GRID	0.88	0.90	0.78	0.84	-0.03	79,560	37	0.82	0.95	71,100	1,500								5,732
2024-02-22	T	GRID	0.83	0.90	0.77	0.87	0.03	3,810,449	71	0.86	0.95	3,794,500		11,000							4,949
2024-02-21	T	GRID	0.84	0.84	0.83	0.84		1,827	5	0.84	0.85	1,718									109
2024-02-20	T	GRID	0.84	0.84	0.84	0.84		509	2	0.83	0.85	500
2024-02-16	T	GRID	0.84	0.84	0.83	0.84		15,356	13	0.84	0.85	14,000	500			109	500				227