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
2024-04-24	T	GTWO	1.28	1.33	1.28	1.31	0.015	748,162	210	1.29	1.32	481,042	77,200	7,521	2,000	50	83,800	24,000			50,539
2024-04-23	T	GTWO	1.27	1.34	1.26	1.31	0.05	620,056	754	1.28	1.31	338,344	26,605	51,311	51,100	1,739	10,900	27,900			90,537			227
2024-04-22	T	GTWO	1.26	1.29	1.21	1.27	0.10	939,598	642	1.24	1.27	413,787	61,200	43,100	40,300	228	86,500	71,363			180,763
2024-04-19	T	GTWO	1.11	1.19	1.11	1.17	0.06	534,773	491	1.11	1.19	296,960	34,000	67,000	13,000	71	47,100	42,600			21,009
2024-04-18	T	GTWO	1.07	1.12	1.05	1.11		377,249	768	1.11	1.12	213,948	33,500	19,400	6,900	139	62,300	24,100			15,408
2024-04-17	T	GTWO	1.12	1.13	1.03	1.11	0.03	363,033	463	1.05	1.15	117,141	17,400	42,300	28,700	200	55,500	43,700			36,982
2024-04-16	T	GTWO	1.12	1.12	1.05	1.08	-0.03	776,115	439	1.08	1.12	413,772	49,110	93,000	60,700	208	64,000	57,900			36,201
2024-04-15	T	GTWO	1.20	1.20	1.10	1.12	-0.08	347,577	239	1.11	1.12	176,250	15,302	80,202	21,900		11,400	36,882			5,239
2024-04-12	T	GTWO	1.17	1.25	1.12	1.20	0.09	1,337,183	999	1.18	1.20	758,591	41,502	178,711	13,200	203	68,700	80,900			158,681			400
2024-04-11	T	GTWO	1.04	1.12	1.04	1.11	0.05	409,472	188	1.07	1.13	184,157	17,200	62,200	26,700		17,400	4,400			96,878
2024-04-10	T	GTWO	1.04	1.06	1.015	1.06	0.02	294,852	149	1.05	1.06	164,303	11,400	34,647	17,600	151	7,400	36,000			18,991
2024-04-09	T	GTWO	0.98	1.05	0.98	1.05	0.07	318,320	113	1.04	1.05	212,791	5,000	10,000	7,500		10,000	26,000			45,729
2024-04-08	V	GTWO	1.03	1.03	0.96	1.00		254,492	180				26,200	51,700	16,200		16,900	30,800			939			200
2024-04-05	V	GTWO	0.92	1.00	0.92	0.97	0.05	374,691	166				14,000	29,022	14,000	413	24,500	51,500			1,031
2024-04-04	V	GTWO	0.91	0.93	0.89	0.92		133,763	43				2,500	7,500	2,500		1,500	57,500			102
2024-04-03	V	GTWO	0.92	0.92	0.88	0.91	-0.01	602,484	163				27,500	65,500	29,500	722	1,000	55,000			2,297			1,000
2024-04-02	V	GTWO	0.90	0.92	0.88	0.90		313,628	78				22,500	25,000	8,000	1,421	14,500				1,472
2024-04-01	V	GTWO	0.90	0.90	0.89	0.90		217,104	60				500	23,500	36,500	336		24,500			1,097		31,500
2024-03-28	V	GTWO	0.90	0.90	0.88	0.90		226,815	74				40,500	24,310	9,000		34,000	2,500			10
2024-03-27	V	GTWO	0.89	0.90	0.88	0.90	0.02	177,262	78				23,000	30,794	5,500	25,555	14,500	11,000			796
2024-03-26	V	GTWO	0.90	0.90	0.86	0.88		86,231	65				12,500	9,500	23,000	68	3,500	20,000			463
2024-03-25	V	GTWO	0.88	0.90	0.87	0.88	-0.02	721,018	176				66,000	114,500	39,500	500	128,500	55,500			751		125,000
2024-03-22	V	GTWO	0.90	0.90	0.88	0.88	-0.03	170,885	38					27,268	8,500						750
2024-03-21	V	GTWO	0.84	0.91	0.84	0.91	0.06	413,789	119				18,500	17,478	11,000	222	5,500	22,000			2,990
2024-03-20	V	GTWO	0.86	0.87	0.82	0.85	-0.01	100,078	49				14,500	7,569	7,000	281	3,500	5,500			382
2024-03-19	V	GTWO	0.85	0.87	0.82	0.87	0.02	302,743	82				6,000	12,247	19,500	1	6,000	25,500			1,251
2024-03-18	V	GTWO	0.81	0.85	0.81	0.85	0.05	129,762	58				13,500	13,255	3,000		3,000	24,500			468
2024-03-15	V	GTWO	0.82	0.82	0.80	0.80	-0.01	211,571	80				40,000	15,000	25,500		12,500	11,500			1,745
2024-03-14	V	GTWO	0.80	0.82	0.80	0.82	0.02	202,936	44				15,500	11,500	9,000	60		16,000			26
2024-03-13	V	GTWO	0.80	0.82	0.79	0.80		227,597	42				10,500	1,536	28,000	530		32,000			457
2024-03-12	V	GTWO	0.81	0.81	0.78	0.80	-0.01	50,953	21				3,000	4,000	13,000			5,000			289
2024-03-11	V	GTWO	0.81	0.81	0.79	0.81	0.01	147,249	68				14,000	24,348	18,500	18,500		5,000			400
2024-03-08	V	GTWO	0.81	0.81	0.78	0.78	-0.01	101,113	47				7,500	18,000	21,000			7,500			605
2024-03-07	V	GTWO	0.80	0.80	0.75	0.79		421,985	120				47,000	101,500	19,500		19,500	72,500			633
2024-03-06	V	GTWO	0.81	0.81	0.78	0.78	-0.01	55,027	29				1,500	21,000	3,000	300		2,000			585
2024-03-05	V	GTWO	0.77	0.81	0.77	0.79	0.02	532,664	117				35,000	13,000	50,500	550		36,000			138
2024-03-04	V	GTWO	0.77	0.78	0.74	0.77	0.02	682,657	89				5,500	30,000	24,000		500	18,500			1,520
2024-03-01	V	GTWO	0.72	0.78	0.72	0.75	0.03	251,245	86				28,000	15,000	25,500		1,000	26,500			760
2024-02-29	V	GTWO	0.72	0.73	0.71	0.72	-0.01	86,968	48				12,500	592	25,000			18,950			425
2024-02-28	V	GTWO	0.73	0.74	0.73	0.74		38,310	28				1,500	3,000	7,500	150		5,000			300
2024-02-27	V	GTWO	0.73	0.74	0.72	0.74	0.01	11,304	15					1,954		415		1,500			205
2024-02-26	V	GTWO	0.74	0.75	0.73	0.73	-0.01	40,712	17				500	500	500	150		12,000			50
2024-02-23	V	GTWO	0.71	0.74	0.71	0.74	0.01	79,000	34				10,000	14,500	5,000		1,000	15,500
2024-02-22	V	GTWO	0.74	0.74	0.72	0.73	-0.02	19,156	11				1,000	500	1,500	190					166
2024-02-21	V	GTWO	0.76	0.77	0.74	0.76	0.01	43,690	23					4,000	500			8,500
2024-02-20	V	GTWO	0.74	0.76	0.74	0.75	0.02	120,275	35					27,500	3,500	150	500	8,000			1
2024-02-16	V	GTWO	0.70	0.74	0.70	0.73	0.03	256,714	53				10,500	21,500	29,000			33,500			1,098
2024-02-15	V	GTWO	0.72	0.72	0.70	0.70	-0.01	69,287	41				2,500	23,000	10,500	215		13,000			861
2024-02-14	V	GTWO	0.70	0.75	0.70	0.71	0.01	51,600	26				9,000	1,500	19,000		500	1,000			400
2024-02-13	V	GTWO	0.78	0.78	0.70	0.70	-0.08	211,486	83				18,500	35,100	27,000		13,500	30,000			1,401
2024-02-12	V	GTWO	0.76	0.78	0.76	0.78	-0.01	27,005	22						500			6,500			100
2024-02-09	V	GTWO	0.77	0.79	0.77	0.79	-0.01	54,296	22					9,500	11,000		2,000	2,850			446			500
2024-02-08	V	GTWO	0.80	0.81	0.77	0.81	0.02	209,939	59				18,000	79,000	13,500			19,500			439		1,000
2024-02-07	V	GTWO	0.79	0.81	0.77	0.79		229,908	83				25,000	66,500	23,500	300	2,000	28,500			152		1,500
2024-02-06	V	GTWO	0.74	0.79	0.74	0.79	0.01	233,110	50				6,000	42,500	26,500	500	500	39,500			686			500
2024-02-05	V	GTWO	0.75	0.79	0.73	0.78	0.02	649,002	170				21,500	95,241	39,500	1,040	500	22,500			2,956
2024-02-02	V	GTWO	0.75	0.77	0.73	0.76		188,307	74				25,000	17,091	9,000		21,263	19,000					1,500
2024-02-01	V	GTWO	0.76	0.77	0.74	0.76	0.02	111,962	54				6,000	18,500	15,000	500		10,500			558
2024-01-31	V	GTWO	0.76	0.76	0.71	0.74	-0.02	181,840	56				5,500	25,000	26,000	365		50,000			140
2024-01-30	V	GTWO	0.76	0.76	0.74	0.76	0.01	114,200	40				7,000	44,500	15,500			28,000
2024-01-29	V	GTWO	0.73	0.76	0.72	0.75	0.01	99,856	67				7,500	4,000	19,500			40,000			1,357
2024-01-26	V	GTWO	0.73	0.74	0.72	0.74	0.01	90,270	34				5,000	20,500	12,500			11,500			270
2024-01-25	V	GTWO	0.71	0.73	0.71	0.73	0.02	48,792	26									1,000			1,099