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
2024-05-03	T	GTE	11.99	12.00	11.57	11.82	-0.08	149,303	1,177	11.71	11.88	37,923	6,600	6,500	8,400	898	19,800	26,747			13,952			600
2024-05-02	T	GTE	10.83	12.16	10.82	11.90	0.62	347,446	2,232	11.81	12.02	137,475	15,914	19,000	8,700	5,672	60,300	56,215			16,768			1,100
2024-05-01	T	GTE	11.78	12.01	11.19	11.28	-0.64	181,391	1,172	11.20	11.30	60,406	10,900	16,900	7,100	1,779	40,867	38,933			1,702			400
2024-04-30	T	GTE	12.20	12.20	11.70	11.92	-0.39	350,878	1,889	11.85	12.04	138,898	15,500	12,800	12,100	1,887	45,500	42,730			2,183			300
2024-04-29	T	GTE	11.30	12.35	11.30	12.31	0.84	257,021	1,589	12.03	12.34	154,096	9,000	21,836	11,200	1,669	22,900	22,180			12,954			100
2024-04-26	T	GTE	11.23	11.50	11.22	11.48	0.09	66,487	491	11.33	11.50	26,078	6,700	900	7,400	708	7,700	16,300			281
2024-04-25	T	GTE	11.33	11.41	11.10	11.39	0.07	77,374	670	11.28	11.42	33,575	4,200	100	6,800	580	12,500	17,555			1,375			400
2024-04-24	T	GTE	11.10	11.44	11.00	11.32	0.17	106,287	801	11.21	11.37	52,866	5,000	2,900	800	454	21,500	19,786			2,405			100
2024-04-23	T	GTE	10.96	11.27	10.93	11.15	0.14	147,892	1,164	11.09	11.21	72,627	10,400	6,500	4,300	865	32,600	17,985			1,814			500
2024-04-22	T	GTE	11.15	11.26	10.99	11.01	-0.23	88,425	723	10.95	11.16	34,476	6,800	5,000	5,400	356	15,300	19,915			876			150
2024-04-19	T	GTE	10.93	11.54	10.88	11.24	0.26	383,916	2,593	11.17	11.29	144,133	30,500	40,700	6,200	1,183	103,400	51,725			1,706			3,200
2024-04-18	T	GTE	11.07	11.34	10.98	10.98	-0.14	114,858	789	10.93	11.08	54,875	11,100	3,500	10,400	220	16,100	17,701			402
2024-04-17	T	GTE	10.90	11.17	10.83	11.13	0.02	170,897	1,109	10.99	11.17	62,120	14,600	9,800	22,700	1,580	29,000	22,663			7,778			300
2024-04-16	T	GTE	11.03	11.14	10.66	11.11	-0.06	145,903	934	11.03	11.12	86,889	4,900	10,400	2,300	1,400	15,300	22,515			1,410
2024-04-15	T	GTE	11.15	11.21	10.93	11.16		75,940	521	11.05	11.19	38,644	3,000	6,900	5,100	527	6,200	14,700			307			100
2024-04-12	T	GTE	11.27	11.62	11.09	11.16	-0.05	138,423	1,047	11.09	11.22	47,893	14,200	5,700	11,300	321	20,300	21,701			4,394
2024-04-11	T	GTE	11.14	11.21	10.87	11.21	-0.04	73,658	534	11.08	11.28	40,855	4,100	1,200	7,500	205	11,200	7,503			628			200
2024-04-10	T	GTE	11.03	11.26	11.00	11.24	0.19	66,070	533	11.17	11.29	26,303	1,700	3,600	9,800	271	9,500	13,600			595
2024-04-09	T	GTE	11.49	11.49	10.86	11.05	-0.35	66,828	503	10.99	11.11	27,050	8,000	3,200	6,700	461	6,000	14,201			488		100	100
2024-04-08	T	GTE	11.17	11.48	11.08	11.40	0.31	97,452	669	11.35	11.47	36,055	6,200	3,800	12,400	785	20,000	16,802			598
2024-04-05	T	GTE	11.00	11.29	10.94	11.09	0.18	118,122	898	10.99	11.16	50,033	3,600	10,213	17,100	676	14,700	20,313			808			100
2024-04-04	T	GTE	10.92	11.20	10.87	10.94	-0.19	133,672	933	10.86	11.02	44,120	12,450	22,500	5,500	1,026	27,700	17,102			2,201
2024-04-03	T	GTE	10.81	11.15	10.55	11.13	0.43	149,456	1,087	10.96	11.15	58,646	13,505	7,200	2,000	883	29,900	33,635			1,600			300
2024-04-02	T	GTE	9.86	10.70	9.86	10.70	0.88	179,245	1,173	10.45	10.79	87,112	17,800	13,800	10,700	791	21,900	22,326			2,742			200
2024-04-01	T	GTE	9.70	9.82	9.54	9.82	0.13	57,981	379	9.74	9.82	22,994	5,600	10,800	1,300	1,317	4,100	9,002			2,239
2024-03-28	T	GTE	9.58	9.74	9.55	9.69	0.21	85,172	519	9.58	9.74	36,223	6,800	10,500	200	606	15,500	8,056			4,235
2024-03-27	T	GTE	9.44	9.54	9.41	9.49	0.08	69,460	430	9.36	9.57	26,271	4,100	16,800	2,000	910	10,800	8,200			144
2024-03-26	T	GTE	9.40	9.63	9.34	9.41	0.07	104,614	643	9.35	9.48	44,422	8,600	5,628	2,700	528	23,400	12,428			6,216
2024-03-25	T	GTE	9.01	9.41	9.01	9.34	0.30	129,183	712	9.25	9.35	59,956	13,450	12,800	5,900	1,488	16,700	17,696			544
2024-03-22	T	GTE	9.00	9.08	8.93	9.04	0.05	95,464	673	8.96	9.05	29,935	9,400	15,207	12,100	626	17,800	9,707			607
2024-03-21	T	GTE	8.86	9.11	8.86	8.99	0.19	121,424	818	8.88	9.07	38,145	14,600	17,400	9,000	720	25,400	14,858			630
2024-03-20	T	GTE	8.79	8.90	8.71	8.80	-0.04	138,571	941	8.70	8.91	39,119	14,400	25,700	8,500	156	34,500	14,183			1,115
2024-03-19	T	GTE	8.71	8.90	8.71	8.84	0.13	156,346	1,036	8.76	8.89	59,798	20,400	12,300	10,200	526	30,100	18,370			1,961			500
2024-03-18	T	GTE	8.47	8.82	8.43	8.71	0.34	140,905	1,020	8.68	8.81	56,171	13,300	13,109	3,300	766	23,700	19,209			6,400		400	100
2024-03-15	T	GTE	8.36	8.48	8.17	8.37	0.03	146,140	1,063	8.34	8.48	63,218	20,600	15,746	4,200	640	22,100	16,346			2,888			200
2024-03-14	T	GTE	8.20	8.37	8.13	8.35	0.15	106,938	769	8.30	8.38	41,388	11,200	8,456	5,300	575	16,100	22,208			1,236			200
2024-03-13	T	GTE	7.89	8.31	7.89	8.20	0.40	141,587	998	8.11	8.24	68,400	16,400	8,550	3,200	276	23,100	20,831			383			100
2024-03-12	T	GTE	7.83	7.97	7.75	7.80	-0.09	134,794	875	7.73	7.90	48,485	13,900	27,500	2,900	800	26,900	13,600			436
2024-03-11	T	GTE	7.70	7.89	7.70	7.89	0.17	97,540	574	7.81	7.92	30,342	8,400	25,300	2,600	707	11,100	12,401			3,720
2024-03-08	T	GTE	7.75	7.86	7.69	7.72	-0.02	90,543	636	7.67	7.76	23,210	10,900	9,260	11,300	540	15,700	12,178			5,162			100
2024-03-07	T	GTE	7.61	7.79	7.61	7.74	0.16	103,290	811	7.66	7.75	48,046	12,300	2,120	2,800	931	16,300	17,901			1,405			200
2024-03-06	T	GTE	7.48	7.72	7.48	7.58	0.14	175,136	1,084	7.49	7.58	74,211	22,200	16,700	4,200	640	31,400	20,672			2,222
2024-03-05	T	GTE	7.37	7.49	7.35	7.44	0.11	110,757	726	7.35	7.48	32,175	18,810	12,400	4,600	525	22,900	18,601			238			200
2024-03-04	T	GTE	7.50	7.52	7.29	7.31	-0.24	62,536	445	7.31	7.40	19,017	5,930	8,000	2,900	620	10,600	13,598			976			100
2024-03-01	T	GTE	7.35	7.71	7.35	7.55	0.30	134,804	914	7.51	7.63	59,743	20,000	2,700	1,900	1,235	25,000	19,736			2,765			100
2024-02-29	T	GTE	7.15	7.26	7.10	7.25	0.10	146,682	868	7.19	7.28	60,723	15,100	7,800	2,400	4,618	31,800	16,023			4,141			100
2024-02-28	T	GTE	7.39	7.45	7.11	7.15	-0.17	83,829	557	7.15	7.35	25,510	10,500	9,700	10,200	1,129	13,700	11,601			370			200
2024-02-27	T	GTE	7.23	7.40	7.23	7.30	0.08	81,306	609	7.26	7.40	32,069	6,200	4,625	8,800	617	14,800	11,586			1,106			500
2024-02-26	T	GTE	7.50	7.50	7.19	7.22	-0.18	77,896	572	7.16	7.36	33,596	3,700	2,800	8,200	826	11,600	14,796			1,834
2024-02-23	T	GTE	7.41	7.52	7.28	7.40	-0.17	68,074	560	7.34	7.49	27,168	10,900	1,750	7,500	1,169	7,800	11,300			12		300
2024-02-22	T	GTE	7.36	7.73	7.30	7.57	0.07	133,315	966	7.52	7.69	39,804	17,900	13,600	14,700	1,675	23,600	16,710			3,477			200
2024-02-21	T	GTE	7.02	7.59	7.01	7.50	0.53	287,471	2,005	7.35	7.53	155,696	35,320	7,925	10,700	2,062	43,400	27,977			2,010			500
2024-02-20	T	GTE	7.13	7.14	6.77	6.97	-0.17	196,357	1,609	6.88	6.98	85,848	24,279	4,050	9,200	2,802	39,400	28,307			1,264			200
2024-02-16	T	GTE	7.18	7.20	7.06	7.14	-0.01	98,059	743	7.11	7.20	43,770	19,700	5,700	1,100	700	17,000	8,202			1,391			200
2024-02-15	T	GTE	6.90	7.24	6.87	7.15	0.35	152,924	1,238	7.09	7.21	65,040	25,600	5,800	8,200	755	31,300	13,635			688
2024-02-14	T	GTE	6.86	7.00	6.80	6.80	-0.03	123,845	940	6.80	6.93	50,933	23,100	6,100	7,100	825	22,600	11,500			1,084
2024-02-13	T	GTE	6.95	6.97	6.81	6.83	-0.26	146,411	1,232	6.80	6.90	60,223	22,100	3,200	2,400	1,692	30,900	20,191			5,134			100
2024-02-12	T	GTE	7.02	7.22	6.99	7.09	0.14	140,689	1,099	7.05	7.19	57,360	19,700	6,300	17,700	1,855	24,600	12,096			635			100
2024-02-09	T	GTE	6.95	7.07	6.84	6.95	-0.01	94,163	828	6.90	7.02	29,826	17,300	3,400	5,100	1,200	21,200	14,489			1,286			100
2024-02-08	T	GTE	6.66	7.06	6.66	6.96	0.23	135,068	1,017	6.90	7.07	62,557	14,700	3,200	6,500	2,234	26,300	16,301			2,102		500
2024-02-07	T	GTE	6.71	6.83	6.64	6.73	0.03	101,579	789	6.70	6.79	35,173	13,700	7,500	9,200	740	21,400	11,201			913		200	1,500