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
2024-05-16	V	GT	0.04	0.045	0.035	0.04		700,730	135	0.035	0.04	416,500	35,000		139,000	200		59,000			50,530
2024-05-15	V	GT	0.045	0.045	0.04	0.045		348,000	21	0.04	0.045	174,000	29,000	34,000	86,000			25,000
2024-05-14	V	GT	0.035	0.045	0.035	0.045	0.01	441,344	87	0.04	0.045	171,974	4,000	50,000	42,000			172,000			870
2024-05-13	V	GT	0.035	0.04	0.035	0.04		119,970	12	0.035	0.04	2,000	91,000		26,000						970
2024-05-10	V	GT	0.04	0.04	0.035	0.04	0.005	301,097	34	0.035	0.04	126,000	155,000		20,000						97
2024-05-09	V	GT	0.04	0.04	0.035	0.035		140,341	26	0.035	0.04	111,000	7,000	5,000	14,000	1,000		1,000			941
2024-05-08	V	GT	0.04	0.04	0.035	0.04		384,166	35	0.035	0.04	185,000	78,000	20,000	67,000		10,000	23,000			500
2024-05-07	V	GT	0.035	0.04	0.035	0.04		1,079,876	46	0.035	0.04	454,100	92,000	172,000	78,000		5,000	278,000			776
2024-05-06	V	GT	0.04	0.045	0.035	0.04	-0.005	567,353	33	0.035	0.04	351,850	89,000		81,000			45,000			4
2024-05-03	V	GT	0.045	0.045	0.035	0.045	0.005	755,337	45	0.04	0.045	453,570	69,000	27,100	54,000		2,000	147,000			1			2,500
2024-05-02	V	GT	0.04	0.04	0.035	0.04		52,405	14	0.035	0.04	22,000	7,000		10,000			13,000			405
2024-05-01	V	GT	0.04	0.045	0.035	0.04		218,283	26	0.035	0.04	174,000	11,000		10,000	700		22,000			583
2024-04-30	V	GT	0.04	0.045	0.04	0.04		216,637	33	0.04	0.045	170,000	17,000	1,000	2,000			24,000			1,877
2024-04-29	V	GT	0.035	0.04	0.035	0.04		234,395	25	0.04	0.045	133,000	4,000	21,000		12,942		63,004			240
2024-04-26	V	GT	0.04	0.04	0.035	0.04		142,005	15	0.035	0.04	53,000	5,000				65,000	18,000			225
2024-04-25	V	GT	0.04	0.04	0.035	0.04		326,879	28	0.035	0.04	123,000	1,000		55,000	50,000		96,000			1,221
2024-04-24	V	GT	0.035	0.04	0.035	0.04	0.005	103,458	13	0.035	0.04	2,000	1,000	30,000	42,000			28,000			458
2024-04-23	V	GT	0.04	0.04	0.035	0.035		392,500	32	0.035	0.04	10,300	2,000	147,000	98,000	64		127,000			663			7,000
2024-04-22	V	GT	0.04	0.04	0.035	0.035		185,114	14	0.035	0.04	75	35,000		12,000			137,000			530
2024-04-19	V	GT	0.04	0.04	0.035	0.035	-0.005	616,076	31	0.035	0.04	312,026	21,000	230,000	8,000			15,000			1,250			28,000
2024-04-18	V	GT	0.04	0.04	0.04	0.04		146,100	11	0.04	0.045	98,000	16,000	10,000	6,000			16,000
2024-04-17	V	GT	0.04	0.045	0.04	0.04		50,914	12	0.035	0.04	33,905	6,000		10,000	9		1,000
2024-04-16	V	GT	0.045	0.045	0.04	0.04		214,640	28	0.04	0.045	138,140	40,000		13,000			23,000
2024-04-15	V	GT	0.04	0.045	0.04	0.04		34,444	11	0.04	0.045	7,700			15,000			1,000			744			10,000
2024-04-12	V	GT	0.035	0.045	0.035	0.04		292,670	40	0.04	0.045	154,000	53,000	29,000	41,000			14,000			1,030
2024-04-11	V	GT	0.04	0.045	0.04	0.04		29,368	10	0.035	0.04	24,000	2,000		2,000			1,019			99
2024-04-10	V	GT	0.04	0.04	0.04	0.04		82,137	19	0.04	0.045	55,352	26,000								765
2024-04-09	V	GT	0.04	0.04	0.04	0.04		24,501	9	0.04	0.045	16,000	4,000					4,000			1
2024-04-08	V	GT	0.035	0.045	0.035	0.04	0.005	742,989	56	0.04	0.045	387,889	24,000	103,000	17,000		16,000	153,000			1,100			41,000
2024-04-05	V	GT	0.04	0.04	0.035	0.04		192,000	17	0.035	0.04	23,000	25,000	9,000	21,000			113,000			100
2024-04-04	V	GT	0.04	0.04	0.035	0.04		90,752	22	0.035	0.04	21,200	10,000		18,000			41,050			477
2024-04-03	V	GT	0.035	0.04	0.035	0.035		539,023	32	0.035	0.04	171,081	97,000	204,000	58,000	16		550			376			8,000
2024-04-02	V	GT	0.035	0.035	0.035	0.035		87,503	22	0.035	0.04	55,000	30,000			2,075					142
2024-04-01	V	GT	0.035	0.04	0.03	0.035		240,903	39	0.03	0.035	209,503	4,000				1,000	24,000			1,276
2024-03-28	V	GT	0.035	0.035	0.03	0.035		425,561	45	0.03	0.035	318,746	87,000					18,000			815			1,000
2024-03-27	V	GT	0.035	0.035	0.03	0.035		647,078	66	0.03	0.035	479,600	33,000		2,000		54,000	71,000			2,834			4,000
2024-03-26	V	GT	0.035	0.04	0.035	0.035		1,095,478	44	0.035	0.04	66,827	42,000	409,000	18,000			557,800			1,384
2024-03-25	V	GT	0.04	0.04	0.035	0.04	0.005	497,715	28	0.035	0.04	140,000	9,000	10,000				337,950			365
2024-03-22	V	GT	0.04	0.04	0.035	0.04	0.005	518,442	32	0.035	0.04	108,500	3,375	387,000	8,000			10,000			1,047
2024-03-21	V	GT	0.04	0.04	0.035	0.04		636,132	45	0.035	0.04	350,200	79,000		1,000	699		133,000			833			71,000
2024-03-20	V	GT	0.04	0.04	0.035	0.04		178,427	20	0.035	0.04	115,000	20,000	9,000	11,000			21,000			1,400			1,000
2024-03-19	V	GT	0.04	0.04	0.035	0.035	-0.005	51,039	13	0.035	0.04	2,000	5,000		22,000			21,000			598
2024-03-18	V	GT	0.035	0.045	0.035	0.035	-0.005	427,559	45	0.035	0.04	194,400	110,265	2,000	21,000			95,902			1,776
2024-03-15	V	GT	0.04	0.04	0.035	0.04		802,870	65	0.035	0.04	671,837	108,000	2,000	7,000			11,000			2,278
2024-03-14	V	GT	0.04	0.04	0.035	0.04	0.005	403,738	32	0.035	0.04	277,500	7,000	20,000	15,000	768		78,000			1,025			4,000
2024-03-13	V	GT	0.04	0.04	0.035	0.04	0.005	279,706	38	0.035	0.04		3,000	44,000	38,000			182,000			2,380			10,000
2024-03-12	V	GT	0.04	0.045	0.035	0.035	-0.005	1,076,733	82	0.035	0.04	734,444	42,000	104,000	48,000			145,000			1,544			1,000
2024-03-11	V	GT	0.05	0.05	0.04	0.04	-0.01	1,623,266	133	0.035	0.04	1,042,154	100,000	114,000	9,000	1,000		354,000			700
2024-03-08	V	GT	0.045	0.05	0.045	0.05		120,360	24	0.045	0.05	73,500	5,000	20,000	1,000			20,000			110
2024-03-07	V	GT	0.05	0.05	0.045	0.045	-0.01	640,144	137	0.045	0.05	335,000	170,000	67,000	8,000		4,000	54,000			771
2024-03-06	V	GT	0.05	0.055	0.05	0.055		760,822	42	0.05	0.055	52,500	271,000	140,000	21,000	450		274,000			1,322
2024-03-05	V	GT	0.055	0.055	0.05	0.055		184,885	22	0.05	0.055	175,000	7,000								1,785			1,000
2024-03-04	V	GT	0.05	0.055	0.05	0.055	0.005	127,813	25	0.055	0.06	92,600	19,000				7,000	8,000			1,213
Symbol Change PDM to GT
2024-03-01	V	PDM	0.055	0.055	0.05	0.055		193,054	42	0.05	0.055	52,000	58,000		33,000			46,522			2,330			600
2024-02-29	V	PDM	0.05	0.055	0.05	0.055		192,347	25	0.05	0.055	23,271		34,000	18,000	500	100,000	16,000			443
2024-02-28	V	PDM	0.05	0.055	0.05	0.055	0.005	185,529	22	0.05	0.055	37,000	6,000	20,434	122,000						90
2024-02-27	V	PDM	0.055	0.055	0.05	0.05	-0.005	815,798	78	0.05	0.055	320,846	159,000	44,000	131,000			158,442			1,775
2024-02-26	V	PDM	0.06	0.06	0.05	0.05	-0.005	869,190	62	0.05	0.055	420,500	27,000	100,000	25,000	1,457	183,000	112,000			58
2024-02-23	V	PDM	0.06	0.06	0.055	0.055	-0.01	1,617,746	98	0.05	0.055	886,780	218,000	40,000	49,000			316,000			500			105,000
2024-02-22	V	PDM	0.055	0.08	0.05	0.065	0.01	2,032,834	124	0.065	0.07	1,457,385	61,000	193,000	99,000	7,000		209,000			20
2024-02-21	V	PDM	0.055	0.06	0.055	0.055		226,827	25	0.055	0.06	167,327	21,000		18,000	500	19,000				600
2024-02-20	V	PDM	0.06	0.06	0.055	0.06		423,063	35	0.055	0.06	380,065			42,000