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
2024-04-29	V	GRZ	4.49	4.49	4.33	4.45	0.05	1,954	15	4.25	4.50	230	200	900	100			400			36
2024-04-26	V	GRZ	4.25	4.43	4.25	4.40	0.15	16,980	30	3.15	4.40	10,405	4,900	700	200	35		400			1
2024-04-25	V	GRZ	4.05	4.25	4.05	4.25	0.25	25,770	30	4.00	4.25	15,650	4,300	3,000	300			2,500			20
2024-04-24	V	GRZ	3.99	4.04	3.95	4.00	0.09	5,536	9	3.93	4.05	2,135	300	3,000				101
2024-04-23	V	GRZ	3.97	4.10	3.91	3.93	-0.07	6,621	27	3.93	4.10	4,901			700			900			120
2024-04-22	V	GRZ	3.95	4.00	3.95	3.95	-0.04	1,600	9	3.88	4.00	400	400	500	300
2024-04-19	V	GRZ	3.88	4.00	3.88	3.99	-0.01	2,501	8	3.96	4.00	900						1,601
2024-04-18	V	GRZ	3.84	4.00	3.84	4.00	-0.20	5,874	19	3.58	4.10	1,608		200	100	60		3,100			6
2024-04-17	V	GRZ	4.07	4.16	4.07	4.12	-0.08	6,233	10	3.58	4.20		800	400				329			4,704
2024-04-16	V	GRZ	4.09	4.20	4.08	4.14	0.06	16,218	26	3.61	4.20	4,300	7,100	3,700	500			400			206
2024-04-15	V	GRZ	4.06	4.11	4.06	4.06	0.06	9,118	19	3.62	4.13	600	5,000	1,200	1,400			501			17
2024-04-12	V	GRZ	4.09	4.09	4.00	4.07	0.09	7,679	23	3.52	4.13	2,133	100	4,000		125	400	300			621
2024-04-11	V	GRZ	4.01	4.04	3.83	3.98	-0.03	31,306	34	3.51	4.13	2,166	9,000	18,100	1,100	40	100	800
2024-04-10	V	GRZ						11	2	3.94	4.13							1
2024-04-09	V	GRZ	3.81	4.15	3.81	4.01	-0.04	22,098	106	3.64	4.13	5,070	900	1,600	6,000	100	3,900	3,000			1,528
2024-04-08	V	GRZ	4.08	4.08	4.05	4.05		7,834	9	3.52	4.10	1,000	1,000				4,500	109			1,200
2024-04-05	V	GRZ	4.05	4.05	4.03	4.05	0.05	2,025	6	4.00	4.10	900		900			200	1			24
2024-04-04	V	GRZ	4.00	4.00	4.00	4.00	-0.04	4,301	7	4.00	4.10	4,250									51
2024-04-03	V	GRZ	4.00	4.04	3.95	4.04	-0.01	5,101	12	4.00	4.22	2,100	900				2,000	1			100
2024-04-02	V	GRZ	4.12	4.12	4.05	4.09	-0.12	5,696	22	3.95	4.22	2,725	800	1,110		140	900	20
2024-04-01	V	GRZ	4.21	4.22	4.15	4.16	0.08	3,039	12	3.90	4.22	2,134					400	500
2024-03-28	V	GRZ	4.07	4.20	4.05	4.07	-0.03	7,561	25	3.90	4.22	761		5,600	100		200	300			600
2024-03-27	V	GRZ	4.18	4.18	4.10	4.10	-0.04	700	2	3.90	4.22	300			400
2024-03-26	V	GRZ	4.16	4.21	4.07	4.10	0.01	13,049	27	3.90	4.22	403		7,900		75	3,100	1,500			70
2024-03-25	V	GRZ	4.16	4.16	4.08	4.09	-0.07	3,800	16	3.54	4.22	3,100						700
2024-03-22	V	GRZ	3.54	4.22	3.54	4.16	0.11	26,686	187	3.52	4.22	19,600	400	2,335	600		1,200	2,101			250
2024-03-21	V	GRZ	3.80	4.15	3.79	3.92	-0.16	15,141	46	3.90	4.22	7,500		3,400	200		600	900			841
2024-03-20	V	GRZ	4.14	4.14	4.04	4.08	0.18	10,400	13	3.85	4.22	100	200	6,000	1,200			2,200			700
2024-03-19	V	GRZ	3.99	4.10	3.90	4.10	0.12	8,402	21	3.95	4.16	3,596	1,000	1,000	1,200			1,601			4
2024-03-18	V	GRZ	3.84	4.12	3.84	3.98	-0.22	8,741	16	3.98	4.25	3,600		3,600	500	40	600				401
2024-03-15	V	GRZ						1	1	3.62	4.50	1
2024-03-14	V	GRZ	4.08	4.69	4.07	4.20	0.09	53,118	150	4.10	4.55	31,398	2,300	9,200	1,700		100	5,000			3,120
2024-03-13	V	GRZ	4.11	4.11	4.04	4.11	-0.07	5,500	9	3.55	4.31	4,300		1,100				100
2024-03-12	V	GRZ	4.07	4.18	4.04	4.17	0.03	11,580	32	3.54	4.18	3,300	100	3,200	800	34		3,200			945
2024-03-11	V	GRZ	4.04	4.14	4.04	4.14	-0.01	4,000	10	3.52	4.50	3,000	100				500				400
2024-03-08	V	GRZ	4.17	4.17	4.17	4.17	0.02	2,100	4	3.52	4.75			1,600	200			300
2024-03-07	V	GRZ	4.15	4.18	3.98	4.03	-0.09	9,899	43	3.53	4.75	3,102	800	2,800	200		1,300	897			800
2024-03-06	V	GRZ	4.12	4.12	4.05	4.05	-0.12	3,704	12	3.51	4.25	2,800					100	401			402
2024-03-05	V	GRZ	4.14	4.17	4.12	4.17	-0.27	7,743	23	4.12	4.75	2,700	1,000	2,000	700	90		501			552
2024-03-04	V	GRZ	4.16	4.16	4.16	4.16	-0.28	2,061	7	4.12	4.75	16		2,000		23		1
2024-03-01	V	GRZ	4.24	4.44	4.24	4.44	0.15	1,959	12	4.12	5.00	1,479		400		80
2024-02-29	V	GRZ	4.25	4.29	4.25	4.29	0.10	2,100	7	4.12	4.40	1,900		100				100
2024-02-28	V	GRZ	4.19	4.35	4.15	4.19	0.07	10,650	22	4.12	4.40	5,900		3,400	500			500			300
2024-02-27	V	GRZ	4.15	4.15	4.12	4.12	-0.05	4,416	10	4.12	4.19	2,616	1,800
2024-02-26	V	GRZ	4.25	4.25	4.25	4.25	0.08	570	2	4.12	4.25			500				70
2024-02-23	V	GRZ	4.20	4.21	4.20	4.21	0.04	2,136	6	4.12	4.25			2,000							100
2024-02-22	V	GRZ	4.23	4.23	4.17	4.17	-0.02	1,800	10	4.12	4.41	900					800	100
2024-02-21	V	GRZ	4.18	4.26	4.18	4.22	0.10	5,757	10	4.12	4.41	4,500		100				600			557
2024-02-20	V	GRZ	4.22	4.22	4.12	4.21	-0.07	19,455	32	4.12	4.41	12,000	1,200	3,900			1,700	200			405
2024-02-16	V	GRZ	4.29	4.29	4.16	4.28	-0.02	6,417	17	4.12	4.41	4,600		1,200			300	100			217
2024-02-15	V	GRZ	4.29	4.30	4.28	4.30	-0.10	8,250	13	4.12	4.44	6,700			700		100	700
2024-02-14	V	GRZ	4.33	4.44	4.29	4.32	-0.02	7,626	15	4.12	4.45	4,800	300	1,500	300		100	200			384
2024-02-13	V	GRZ	4.37	4.37	4.22	4.22	-0.08	8,490	14	4.12	4.36	2,300		5,700			200				240
2024-02-12	V	GRZ	4.34	4.37	4.24	4.31	0.02	38,704	44	4.12	4.51	25,400	100	9,200	700		1,100	1,400			604
2024-02-09	V	GRZ	4.34	5.00	4.17	4.18	0.02	130,578	115	4.14	5.00	93,516	3,300	7,500	600		900	8,000			8,962
2024-02-08	V	GRZ	4.17	4.17	4.16	4.16	-0.01	600	2	4.14	4.45	600
2024-02-07	V	GRZ	4.17	4.17	4.17	4.17	-0.09	179	5	4.14	4.35	105
2024-02-06	V	GRZ	4.21	4.26	4.21	4.26	0.06	2,006	11	4.14	4.35	1,806	100								100
2024-02-05	V	GRZ	4.25	4.28	4.20	4.20	-0.13	7,100	28	4.14	4.35	4,500	100				800				1,700
2024-02-02	V	GRZ	4.26	4.33	4.24	4.32	0.09	9,299	14	4.14	4.45	4,400	100	3,700			1,000	99
2024-02-01	V	GRZ	4.15	4.33	4.15	4.27	-0.01	10,700	32	4.14	4.50	7,300	200	500	100		1,200	1,000			400
2024-01-31	V	GRZ	4.35	4.35	4.14	4.28	-0.11	10,131	43	4.14	4.49	6,665	500		500	200	100	400			1,766
2024-01-30	V	GRZ	4.49	4.49	4.26	4.33		4,504	17	4.14	4.49	2,300	700				200	100			1,054