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
2024-04-26	T	GRT.UN	68.92	69.72	68.92	69.47	0.79	217,852	1,701	69.37	69.71	125,244	12,007	2,517	12,661	1,449	8,500	2,200			37,908
2024-04-25	T	GRT.UN	68.71	69.24	68.17	68.68	-0.56	180,694	1,605	68.60	68.99	100,245	10,951	1,476	10,806	1,500	12,500	1,504			19,159
2024-04-24	T	GRT.UN	70.12	70.12	69.13	69.24	-0.44	202,227	1,420	68.98	69.47	92,473	34,297	3,500	9,298	2,157	8,800	14,005			22,359
2024-04-23	T	GRT.UN	69.97	70.69	69.52	69.68	0.33	191,111	1,612	69.34	69.98	111,191	10,177	2,508	13,873	1,250	21,506	2,530			18,331			4
2024-04-22	T	GRT.UN	69.28	69.75	68.63	69.35	0.35	465,669	2,361	69.30	69.60	195,925	126,762	2,300	16,370	1,683	60,197	9,717			24,520
2024-04-19	T	GRT.UN	69.56	70.04	68.88	69.00	-0.24	352,668	1,981	68.99	69.54	152,696	117,845	2,875	9,158	2,029	13,400	6,000			31,854
2024-04-18	T	GRT.UN	68.77	70.23	68.77	69.24	0.07	339,946	1,793	69.01	69.66	140,643	120,359	3,118	7,763	1,389	13,513	2,400			41,182			100
2024-04-17	T	GRT.UN	73.74	73.74	68.90	69.17	-3.09	411,287	2,951	69.15	70.27	170,860	51,286	6,080	11,874	2,341	45,965	4,113		34,700	49,752
2024-04-16	T	GRT.UN	71.60	72.45	70.80	72.26	0.42	107,370	1,176	72.10	72.48	46,781	9,731	1,213	9,599	1,720	5,541	1,638			23,606
2024-04-15	T	GRT.UN	73.44	73.93	71.63	71.84	-2.17	55,426	801	71.62	72.15	27,103	4,502	1,818	3,578	964	1,800	610			9,030
2024-04-12	T	GRT.UN	75.00	75.23	73.00	74.01	-1.20	117,935	1,017	73.72	74.19	81,996	5,534	1,900	4,124	1,094	5,634	775			11,564
2024-04-11	T	GRT.UN	76.42	77.87	75.05	75.21	-1.06	149,992	1,125	75.10	75.70	57,486	9,310	3,800	12,789	1,324	42,300	3,701			13,097			100
2024-04-10	T	GRT.UN	76.70	77.51	75.51	76.27	-1.33	92,261	1,007	76.18	76.67	42,385	9,809	1,878	9,962	1,204	5,227	2,818			14,201
2024-04-09	T	GRT.UN	76.35	77.89	76.14	77.60	1.28	85,774	917	77.25	77.88	43,647	8,308	3,231	7,406	1,320	3,819	2,600			12,529
2024-04-08	T	GRT.UN	76.54	76.57	75.36	76.32	0.18	80,851	869	76.25	76.60	43,496	6,900	1,152	9,628	887	2,654	2,802			10,146
2024-04-05	T	GRT.UN	74.66	76.58	74.66	76.14	1.14	76,984	735	75.85	76.43	36,827	6,012	3,000	4,493	829	1,700	2,102			12,683
2024-04-04	T	GRT.UN	74.95	75.89	74.60	75.00	0.11	96,492	921	74.80	75.40	37,971	7,600	1,533	10,176	1,238	7,500	3,433			12,485			300
2024-04-03	T	GRT.UN	74.52	76.30	74.50	74.89	-0.12	113,754	1,201	74.61	75.11	55,759	9,510	1,846	10,645	1,359	9,876	2,681			15,964
2024-04-02	T	GRT.UN	75.74	75.99	74.44	75.01	-1.46	68,983	870	74.73	75.31	26,584	5,462	1,021	7,892	1,259	7,115	1,050			14,971
2024-04-01	T	GRT.UN	77.34	77.34	75.85	76.47	-0.84	88,707	762	76.04	76.55	30,718	3,777	2,888	3,147	1,128	25,206	2,345			14,255
2024-03-28	T	GRT.UN	77.32	78.20	76.44	77.31	0.30	163,749	1,144	77.06	77.61	112,222	10,098	3,485	7,557	1,512	5,221	3,282			13,132		100	2
2024-03-27	T	GRT.UN	75.02	77.04	75.02	77.01	1.48	186,792	1,352	76.44	77.28	112,244	12,922	1,884	9,626	929	10,800	5,751			20,664
2024-03-26	T	GRT.UN	76.58	76.87	75.35	75.53	-0.47	117,797	1,098	75.50	75.82	48,041	18,459	5,104	8,700	1,461	4,200	1,900			14,154			200
2024-03-25	T	GRT.UN	75.62	76.40	75.37	76.00	0.26	77,998	765	75.75	76.27	33,406	7,230	1,078	5,858	1,243	5,110	1,304		5,000	11,964
2024-03-22	T	GRT.UN	77.54	77.54	75.61	75.74	-1.22	140,256	1,179	75.52	76.08	60,975	15,060	4,216	9,774	1,905	8,940	2,145			17,588		100
2024-03-21	T	GRT.UN	77.12	78.44	76.02	76.96	-0.14	257,555	1,617	76.68	77.75	111,121	22,310	2,954	13,399	1,860	46,440	2,802		10,900	19,756		400	100
2024-03-20	T	GRT.UN	75.03	77.31	75.03	77.10	1.51	146,862	1,441	76.51	77.30	72,928	21,831	2,618	10,313	1,275	6,904	1,520			20,355			200
2024-03-19	T	GRT.UN	74.44	76.00	74.27	75.59	1.20	165,754	1,476	75.33	75.86	79,324	27,317	1,000	11,735	1,322	5,039	1,636			17,621		100
2024-03-18	T	GRT.UN	73.10	74.85	73.10	74.39	1.31	148,878	1,331	74.32	74.72	87,911	11,737	1,247	14,801	1,081	6,713	2,804			15,993
2024-03-15	T	GRT.UN	72.69	73.98	72.69	73.08	-0.02	220,743	1,138	72.82	73.39	157,201	3,502	2,778	7,257	1,459	15,380	1,601			21,382		400
2024-03-14	T	GRT.UN	73.83	74.06	72.30	73.10	-1.07	113,600	1,189	72.78	73.31	56,375	6,155	2,300	5,684	1,252	4,100	2,219			25,749
2024-03-13	T	GRT.UN	75.31	75.31	73.89	74.17	-1.04	169,383	1,627	74.05	74.73	78,755	10,800	4,663	10,535	1,738	23,857	3,615			25,367		300
2024-03-12	T	GRT.UN	75.67	76.74	74.94	75.21	-0.12	97,852	1,004	75.07	75.40	34,491	16,903	3,973	6,894	1,079	3,084	2,200			23,614
2024-03-11	T	GRT.UN	75.61	75.61	75.00	75.33	0.06	281,470	879	75.00	75.39	235,465	9,625	3,328	4,241	1,274	2,300	1,173			19,113		400
2024-03-08	T	GRT.UN	75.50	76.63	75.20	75.27	-0.55	301,035	1,206	75.20	75.79	79,680	162,591	2,835	9,361	1,780	8,406	4,792		5,000	17,969			200
2024-03-07	T	GRT.UN	75.67	76.74	75.43	75.82	0.18	393,639	1,236	75.58	76.00	58,279	273,333	3,647	8,626	1,876	6,600	1,730			30,139			200
2024-03-06	T	GRT.UN	75.61	76.28	75.58	75.64	-0.01	349,247	1,116	75.40	75.95	47,450	62,340	5,707	6,396	1,874	48,300	2,470		137,500	19,011			100
2024-03-05	T	GRT.UN	74.75	75.76	74.41	75.65	0.47	287,250	1,550	75.50	75.70	65,370	73,928	2,151	12,951	1,980	70,093	3,800		5,900	43,049			100
2024-03-04	T	GRT.UN	75.61	76.28	74.41	75.18	-0.30	175,913	1,569	75.00	75.49	70,535	25,572	5,964	15,546	1,608	16,765	3,700			28,081
2024-03-01	T	GRT.UN	72.78	75.73	71.63	75.48	3.41	175,527	1,639	75.10	75.68	98,258	12,782	5,828	11,709	1,492	16,178	2,401			19,380		100	100
2024-02-29	T	GRT.UN	70.60	72.55	70.60	72.07	1.63	157,340	1,385	72.00	72.07	92,881	8,200	1,611	5,433	1,473	10,608	3,373			25,146		300
2024-02-28	T	GRT.UN	72.43	72.86	70.36	70.44	-2.23	149,591	1,653	70.22	70.53	90,614	11,666	2,603	9,971	1,704	10,488	1,792			15,340		100
2024-02-27	T	GRT.UN	73.25	74.00	72.50	72.67	-0.40	129,070	1,364	72.50	73.06	65,055	14,087	3,034	12,721	1,821	8,823	1,025			14,481
2024-02-26	T	GRT.UN	73.08	73.81	72.85	73.07	-0.53	270,743	1,836	72.86	73.37	77,129	16,917	5,227	25,733	1,555	93,954	2,736			23,660		200	100
2024-02-23	T	GRT.UN	73.11	74.32	72.86	73.60	0.15	79,784	927	73.34	73.94	38,478	7,903	987	4,294	1,397	5,300	901			16,142		1,100
2024-02-22	T	GRT.UN	73.87	74.80	73.35	73.45	-0.67	106,580	1,040	73.37	73.62	49,520	7,403	3,328	8,998	1,139	11,975	1,608			15,641
2024-02-21	T	GRT.UN	74.05	74.80	73.95	74.12	-0.01	102,321	971	73.80	74.22	41,058	7,588	3,683	6,811	2,436	7,693	3,301			20,090		800
2024-02-20	T	GRT.UN	74.98	74.98	73.40	74.13	-0.57	143,373	1,210	73.87	74.35	51,566	7,641	862	7,359	1,623	8,400	3,806			51,235		100
2024-02-16	T	GRT.UN	74.89	75.32	74.60	74.70	-0.65	154,811	1,269	74.60	75.03	95,180	7,704	3,366	10,778	1,218	6,744	2,977			18,479		200	151
2024-02-15	T	GRT.UN	75.56	76.90	75.25	75.35	-0.28	359,286	1,660	75.15	75.66	138,138	12,398	5,519	9,556	1,404	26,995	2,369			78,097		500
2024-02-14	T	GRT.UN	74.21	75.80	74.21	75.63	1.11	169,270	1,566	75.25	75.88	76,998	17,802	5,227	10,701	1,735	16,104	7,004			24,182		200
2024-02-13	T	GRT.UN	74.71	74.71	73.19	74.52	-1.19	167,485	1,688	73.88	74.76	72,623	12,913	5,508	11,111	1,852	18,700	14,801			23,292		200
2024-02-12	T	GRT.UN	75.35	76.52	75.11	75.71	0.36	103,534	1,088	75.45	75.84	34,732	7,506	3,023	7,065	1,389	8,615	1,593			32,188		100
2024-02-09	T	GRT.UN	74.47	75.78	74.47	75.35	0.62	124,857	1,258	75.15	75.60	49,095	10,000	1,604	9,110	1,314	13,271	4,751			30,884		1,500
2024-02-08	T	GRT.UN	75.24	76.02	74.66	74.73	-1.04	157,671	1,478	74.72	75.24	85,451	8,910	2,733	6,238	1,565	7,804	4,551			27,857		700
2024-02-07	T	GRT.UN	75.34	76.49	74.54	75.77	0.44	204,710	1,825	75.51	75.96	108,818	9,598	2,000	15,096	1,693	26,100	5,502			29,311		2,100	500
2024-02-06	T	GRT.UN	73.90	75.43	73.90	75.33	1.23	234,504	1,183	74.52	75.43	154,518	8,000	2,127	7,606	1,171	7,720	1,238			38,918		500
2024-02-05	T	GRT.UN	74.67	74.67	73.62	74.10	-0.65	106,295	1,030	74.00	74.34	53,114	9,400	2,726	7,030	1,625	8,102	482			19,342		800	100
2024-02-02	T	GRT.UN	73.95	75.06	73.10	74.75	0.76	126,342	940	74.50	75.12	85,235	8,530	1,920	6,648	1,411	3,449	2,500			11,261		2,800	100
2024-02-01	T	GRT.UN	72.44	74.07	72.23	73.99	1.56	300,889	1,107	73.86	74.10	76,097	96,286	3,100	24,619	1,437	69,855	2,162			19,477		1,600
2024-01-31	T	GRT.UN	73.13	73.55	72.13	72.43	-0.20	170,704	1,324	72.29	72.89	102,098	6,500	2,902	8,659	2,124	8,300	2,571		9,300	21,262		2,100
2024-01-30	T	GRT.UN	73.20	73.89	72.53	72.63	-1.15	355,100	1,404	72.50	72.80	275,746	9,260	2,945	11,736	2,181	8,942	2,770			27,798		2,400
2024-01-29	T	GRT.UN	74.32	74.32	73.35	73.78	0.23	230,780	1,459	73.68	74.05	170,034	15,900	1,000	8,682	1,448	11,606	1,028			12,596		900