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
2024-05-01	T	GUD	5.73	5.81	5.70	5.77		25,270	141	5.74	5.85	11,981	5,100	2,600	2,200	10	2,000	601			663
2024-04-30	T	GUD	5.80	5.82	5.71	5.77	-0.02	138,141	344	5.68	5.79	30,184	9,600	12,000		72,327	4,800	4,101			4,751
2024-04-29	T	GUD	5.66	5.82	5.66	5.79	0.06	42,813	224	5.70	5.82	25,091	3,600	3,382		573	3,900	3,400			2,646
2024-04-26	T	GUD	5.81	5.84	5.68	5.73	0.04	95,032	523	5.70	5.88	41,264	14,200	22,831	100	311	7,400	3,501			4,104
2024-04-25	T	GUD	5.70	5.72	5.56	5.69	-0.03	79,090	272	5.64	5.81	59,340	6,200	6,900	200	121	2,900	1,101			2,058
2024-04-24	T	GUD	5.87	5.87	5.72	5.72	-0.10	47,701	192	5.72	5.88	22,021	3,900	6,200	100	890	1,100	1,001			9,536
2024-04-23	T	GUD	5.79	5.88	5.76	5.82	0.03	59,025	278	5.74	5.88	26,122	5,103	16,928	400	283	2,300	2,800			3,721
2024-04-22	T	GUD	5.77	5.79	5.71	5.79	0.07	77,397	397	5.75	5.79	40,198	9,000	15,500		256	6,600	902			1,607
2024-04-19	T	GUD	5.83	5.83	5.72	5.72	-0.07	51,576	256	5.70	5.75	22,247	8,600	7,800	600	307	5,600	3,901			2,215
2024-04-18	T	GUD	5.90	5.94	5.75	5.79	-0.07	109,942	524	5.70	5.85	75,589	9,235	5,744	1,100	365	3,300	5,501			7,574
2024-04-17	T	GUD	5.86	5.90	5.74	5.86	0.09	90,441	463	5.85	5.90	59,023	3,571	11,900	600	304	6,900	1,701			4,792
2024-04-16	T	GUD	5.76	5.83	5.70	5.77	0.01	92,674	457	5.75	5.86	56,114	8,000	6,300	2,100	486	8,400	2,300			7,955
2024-04-15	T	GUD	5.88	5.88	5.72	5.76	0.06	106,635	614	5.75	5.80	69,390	10,402	4,900	5,600	1,134	6,800	2,501			4,626
2024-04-12	T	GUD	5.87	5.87	5.70	5.70	-0.17	87,236	351	5.70	5.80	51,466	3,615	6,613	700	282	2,500	5,400			10,395
2024-04-11	T	GUD	5.85	5.95	5.80	5.87	0.05	165,102	796	5.79	5.94	103,838	12,800	11,422	1,300	1,509	8,500	3,701			14,612
2024-04-10	T	GUD	5.60	5.87	5.57	5.82	0.25	270,490	1,253	5.79	5.84	155,398	29,400	34,900	9,800	779	20,300	5,801			6,820
2024-04-09	T	GUD	5.48	5.65	5.48	5.57	0.03	104,070	592	5.55	5.60	62,751	8,800	7,100	12,400	420	5,300	2,500			4,296
2024-04-08	T	GUD	5.38	5.62	5.38	5.54	0.12	148,265	561	5.50	5.62	61,832	6,600	9,500	25,300	831	4,500	4,000			33,098
2024-04-05	T	GUD	5.30	5.42	5.30	5.42	0.10	83,851	311	5.36	5.42	37,405	11,800	1,900	1,400	549	3,200	3,701		11,200	6,208
2024-04-04	T	GUD	5.30	5.36	5.25	5.32	-0.02	102,966	438	5.30	5.40	63,116	8,900	6,771	500	1,041	3,400	4,600			6,067
2024-04-03	T	GUD	5.24	5.36	5.24	5.34	0.08	106,789	425	5.30	5.40	56,867	10,697	6,900	500	600	6,600	1,801			20,401		100
2024-04-02	T	GUD	5.30	5.38	5.26	5.26	-0.06	67,098	349	5.25	5.43	32,572	2,600	3,900	2,100	840	3,800	2		14,100	6,509
2024-04-01	T	GUD	5.31	5.36	5.23	5.32	0.02	86,116	434	5.30	5.45	49,689	2,397	5,700	500	1,206	2,800	1,900		8,200	11,403		200
2024-03-28	T	GUD	5.41	5.49	5.28	5.30	-0.14	57,113	316	5.25	5.40	35,930	3,800	9,300	700	510	2,700	1,601			2,106
2024-03-27	T	GUD	5.43	5.47	5.35	5.44	0.01	61,312	419	5.41	5.50	28,577	5,700	8,300	1,800	153	5,800	1,600			8,791
2024-03-26	T	GUD	5.23	5.49	5.23	5.43	0.18	223,007	746	5.36	5.48	127,669	24,800	14,000	800	466	30,100	301			11,815
2024-03-25	T	GUD	5.27	5.31	5.23	5.25	-0.02	599,994	597	5.24	5.27	478,154	56,434	20,900	2,700	390	7,200	1,300			4,857			25,300
2024-03-22	T	GUD	5.25	5.34	5.25	5.27	0.04	276,546	679	5.25	5.29	78,147	14,300	6,000		819	8,386	701			63,033
2024-03-21	T	GUD	5.26	5.37	5.21	5.23	-0.16	476,872	968	5.20	5.28	132,933	18,100	19,700	5,200	4,388	4,600	5,900		25,000	223,274
2024-03-20	T	GUD	5.44	5.47	5.38	5.39	-0.01	717,125	1,370	5.35	5.41	158,000	30,200	35,825	2,700	699	20,100	6,660			130,825
2024-03-19	T	GUD	5.41	5.445	5.38	5.40	0.02	82,856	440	5.33	5.44	31,504	5,100	13,400	3,500	132	3,800	100			13,060
2024-03-18	T	GUD	5.35	5.45	5.31	5.38	0.08	117,812	671	5.31	5.42	59,584	6,700	17,131	6,400	848	8,500	2,801			12,622
2024-03-15	T	GUD	5.32	5.39	5.30	5.30	-0.02	195,415	662	5.30	5.35	55,682	11,766	34,672	1,300	149	28,000	6,700			51,957
2024-03-14	T	GUD	5.27	5.36	5.27	5.32	0.04	81,403	350	5.27	5.32	39,534	8,898	11,700	300	288	5,200	101			13,524
2024-03-13	T	GUD	5.32	5.40	5.26	5.28	-0.03	94,973	474	5.26	5.36	53,317	3,165	18,552	1,300	102	5,500	1,401			10,975
2024-03-12	T	GUD	5.31	5.32	5.25	5.31	0.02	194,545	302	5.27	5.31	99,261	2,003	8,447	1,200	330	1,900	501			4,789			75,700
2024-03-11	T	GUD	5.32	5.34	5.22	5.29	-0.03	68,854	323	5.27	5.29	46,519	5,800	5,500	2,200	53	4,300	901			2,417
2024-03-08	T	GUD	5.52	5.52	5.31	5.32	-0.19	147,989	631	5.31	5.40	65,106	5,800	23,900	5,200	783	7,000	6,502			20,821		100
2024-03-07	T	GUD	5.48	5.51	5.45	5.51	0.06	71,725	276	5.49	5.52	34,041	1,900	20,106	5,800	17	2,100	501			3,241
2024-03-06	T	GUD	5.50	5.57	5.45	5.45	-0.07	165,059	462	5.45	5.52	117,717	6,500	17,500	3,100	133	4,500	901			8,466
2024-03-05	T	GUD	5.54	5.55	5.50	5.52		74,256	408	5.50	5.52	52,139	1,400	4,374	400	475	2,000	701			12,056
2024-03-04	T	GUD	5.55	5.55	5.50	5.52	-0.01	71,410	453	5.50	5.55	34,802	6,325	10,073	3,700	377	5,900	600			7,140
2024-03-01	T	GUD	5.44	5.58	5.44	5.53	0.09	213,216	847	5.50	5.55	109,244	11,900	28,000	900	3,217	14,600	6,801			32,900
2024-02-29	T	GUD	5.41	5.59	5.41	5.44	-0.11	177,679	631	5.44	5.50	142,292	5,600	17,400	1,200	500	4,000	1			4,960
2024-02-28	T	GUD	5.65	5.65	5.52	5.55	-0.02	164,991	726	5.38	5.55	100,929	14,100	15,207	800	852	7,100	200			19,094
2024-02-27	T	GUD	5.45	5.64	5.45	5.57	0.08	102,152	595	5.55	5.61	36,658	20,400	12,167	3,100	864	3,700	2,801			21,711		100
2024-02-26	T	GUD	5.45	5.52	5.43	5.49	-0.02	133,426	576	5.45	5.52	52,619	32,500	18,200	700	690	7,600	3,801			15,560
2024-02-23	T	GUD	5.44	5.54	5.44	5.51	0.06	76,985	449	5.45	5.52	40,910	2,100	9,600	100	80	3,800	2,100			15,762
2024-02-22	T	GUD	5.42	5.52	5.41	5.45	0.04	44,791	362	5.42	5.46	20,274	5,700	3,200		325	3,100	201			8,277
2024-02-21	T	GUD	5.37	5.55	5.36	5.41	0.01	100,810	519	5.37	5.42	52,097	9,400	18,278	900	1,338	8,100	2,102			7,120
2024-02-20	T	GUD	5.56	5.56	5.37	5.40	-0.18	109,727	684	5.35	5.41	64,214	9,821	15,100	1,300	1,711	6,900	3,300			4,997
2024-02-16	T	GUD	5.55	5.65	5.52	5.58		69,070	379	5.56	5.60	40,766	3,600	11,678		242	2,400	101			7,377
2024-02-15	T	GUD	5.52	5.61	5.48	5.58	0.05	73,871	335	5.52	5.68	51,531	1,300	8,215		339	4,800	1			4,391
2024-02-14	T	GUD	5.63	5.63	5.50	5.53	-0.05	55,776	300	5.48	5.53	25,895	4,100	16,400		527	3,100	901			4,082		400
2024-02-13	T	GUD	5.66	5.67	5.54	5.58	-0.08	89,574	440	5.56	5.68	50,902	2,300	4,100	4,200	365	4,695	201			21,685
2024-02-12	T	GUD	5.67	5.68	5.65	5.66		52,608	273	5.66	5.68	36,797	3,100	4,408	2,900	356	2,600	1			2,045
2024-02-09	T	GUD	5.64	5.69	5.58	5.66	0.03	72,037	344	5.66	5.68	53,714	5,025	7,400	500	523	2,100	101			1,409
2024-02-08	T	GUD	5.50	5.64	5.50	5.63	0.12	134,547	603	5.60	5.64	96,628	3,100	13,000	1,200	601	4,000	5,200			8,477		700
2024-02-07	T	GUD	5.69	5.69	5.45	5.51	-0.12	167,841	507	5.50	5.52	113,197	13,100	16,020	4,000	1,313	3,500	1,801			11,430		200
2024-02-06	T	GUD	5.42	5.65	5.40	5.65	0.25	167,168	511	5.62	5.70	101,808	23,072	12,018	3,000	1,051	3,000	3,501			14,672
2024-02-05	T	GUD	5.37	5.42	5.30	5.40	0.11	233,965	743	5.40	5.42	163,936	11,200	25,500	3,900	2,925	7,400	500			10,610		800