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
2024-05-03	V	GUS	0.53	0.58	0.53	0.58	0.06	36,246	42	0.56	0.58	30,500		500	2,500			2,500			246
2024-05-02	V	GUS	0.52	0.53	0.50	0.52	-0.02	28,170	25	0.52	0.54	14,000			10,500		500	2,770
2024-05-01	V	GUS	0.55	0.56	0.54	0.54	-0.03	6,740	9	0.52	0.54	3,300	2,950								490
2024-04-30	V	GUS	0.57	0.57	0.57	0.57		2,100	6	0.54	0.57				500			1,500
2024-04-29	V	GUS	0.57	0.57	0.57	0.57		2,010	5	0.54	0.57	10			1,500			500
2024-04-26	V	GUS	0.53	0.57	0.53	0.57	0.05	4,831	8	0.54	0.59	4,000						400
2024-04-25	V	GUS	0.54	0.54	0.51	0.52	-0.03	52,028	47	0.52	0.53	43,110		3,500		450	2,500	500			713
2024-04-24	V	GUS	0.55	0.56	0.55	0.55		28,853	17	0.54	0.55	14,900		3,500	3,000		2,000	5,000
2024-04-23	V	GUS	0.56	0.56	0.55	0.55	-0.01	15,628	11	0.54	0.55	10,000			5,000						275
2024-04-22	V	GUS	0.59	0.59	0.56	0.56	-0.03	6,519	9	0.54	0.56	6,450
2024-04-19	V	GUS	0.59	0.59	0.56	0.59	0.01	13,050	9	0.56	0.59	4,000		7,000	1,500
2024-04-18	V	GUS	0.58	0.58	0.56	0.56	-0.02	13,100	11	0.56	0.58	7,500	500		1,000			4,000
2024-04-17	V	GUS	0.60	0.60	0.58	0.58	-0.02	4,000	6	0.56	0.58	3,500			500
2024-04-16	V	GUS	0.56	0.60	0.56	0.60	0.02	17,440	11	0.58	0.60	3,500			500			4,500			8,500
2024-04-15	V	GUS	0.59	0.59	0.55	0.58	-0.01	25,983	37	0.56	0.58	20,015	5,000			60		400			412
2024-04-12	V	GUS	0.60	0.60	0.59	0.59	-0.01	15,940	17	0.59	0.60	13,500									2,240
2024-04-11	V	GUS	0.62	0.62	0.60	0.60	-0.03	19,045	20	0.58	0.60	15,200						500			2,650
2024-04-10	V	GUS	0.63	0.63	0.62	0.63	0.02	37,883	26	0.62	0.63	35,372									2,511
2024-04-09	V	GUS	0.62	0.63	0.60	0.61	-0.01	20,213	18	0.60	0.62	5,000	1,500	11,000		20					1,893
2024-04-08	V	GUS	0.64	0.65	0.62	0.62	-0.01	39,271	27	0.62	0.64	25,835		5,000	3,500	30	1,000	1,500			2,181
2024-04-05	V	GUS	0.56	0.66	0.56	0.63	0.06	98,298	43	0.62	0.64	72,150	1,500	11,000	1,500	148		9,500			2,500
2024-04-04	V	GUS	0.54	0.57	0.54	0.57	0.03	7,530	9	0.56	0.59	4,500	1,000	2,000
2024-04-03	V	GUS	0.54	0.55	0.53	0.55		129,300	25	0.53	0.55	106,100	500	19,500	2,000			500			700
2024-04-02	V	GUS	0.60	0.60	0.53	0.56	-0.01	29,100	24	0.54	0.56	10,600		16,000			500	1,500			500
2024-04-01	V	GUS	0.56	0.60	0.56	0.57	0.03	115,744	51	0.56	0.59	49,944	6,500	38,500	7,000		9,500	4,000			300
2024-03-28	V	GUS	0.55	0.56	0.48	0.54		95,367	44	0.52	0.56	45,150	4,500	41,000	3,000			1,000			702
2024-03-27	V	GUS	0.54	0.54	0.53	0.53		2,500	5	0.53	0.55	500	1,000		500						500
2024-03-26	V	GUS	0.56	0.56	0.53	0.53	-0.02	34,050	24	0.53	0.55	22,700	1,500	6,000	3,000	400		450
2024-03-25	V	GUS	0.58	0.58	0.55	0.55	-0.03	29,661	12	0.55	0.56	28,661	1,000
2024-03-22	V	GUS	0.60	0.60	0.58	0.59		2,500	5	0.58	0.59	500			1,000			1,000
2024-03-21	V	GUS	0.57	0.60	0.56	0.60	0.04	25,200	16	0.58	0.60	19,700	1,500	1,000	1,500			1,500
2024-03-20	V	GUS	0.60	0.60	0.56	0.57	-0.03	11,350	12	0.56	0.59	6,500			2,000			2,500			250
2024-03-19	V	GUS	0.59	0.60	0.59	0.60		2,500	5	0.58	0.60	1,500	500				500
2024-03-18	V	GUS	0.60	0.60	0.59	0.60		3,800	5	0.58	0.60	3,000					500	300
2024-03-15	V	GUS	0.58	0.60	0.58	0.60		4,005	6	0.58	0.60				2,000			2,000
2024-03-14	V	GUS	0.60	0.60	0.58	0.60		203,155	27	0.58	0.60	192,500			3,500			7,000			150
2024-03-13	V	GUS	0.60	0.60	0.59	0.60		2,020	5	0.58	0.60	1,520					500
2024-03-12	V	GUS	0.60	0.60	0.60	0.60	0.02	2,542	6	0.58	0.60	2,500
2024-03-11	V	GUS	0.60	0.60	0.58	0.58	-0.02	3,504	8	0.58	0.60	2,000	500		500						80
2024-03-08	V	GUS	0.57	0.60	0.57	0.60	0.04	2,823	8	0.58	0.60	2,500									104
2024-03-07	V	GUS	0.60	0.60	0.56	0.56	-0.04	53,405	27	0.56	0.57	42,900	3,500		3,000			4,000
2024-03-06	V	GUS	0.60	0.60	0.60	0.60	0.01	27,678	16	0.58	0.60	27,000									278
2024-03-05	V	GUS	0.60	0.60	0.58	0.59	-0.01	6,300	7	0.58	0.60	3,500			2,500
2024-03-04	V	GUS	0.60	0.60	0.59	0.60		11,680	11	0.58	0.60	11,000						675
2024-03-01	V	GUS	0.58	0.60	0.58	0.60	0.01	19,317	13	0.58	0.60	16,154			2,500			663
2024-02-29	V	GUS	0.60	0.60	0.58	0.59		24,450	13	0.58	0.60	15,350	5,000		1,500						2,600
2024-02-28	V	GUS	0.58	0.60	0.58	0.60	0.01	8,500	5	0.58	0.60			2,500	6,000
2024-02-27	V	GUS	0.60	0.60	0.59	0.59	-0.01	28,610	12	0.58	0.60	27,600					1,000
2024-02-26	V	GUS	0.60	0.60	0.60	0.60		2,000	4	0.58	0.60	1,500			500
2024-02-23	V	GUS	0.57	0.60	0.57	0.60	0.02	17,500	10	0.58	0.60	17,000			500
2024-02-22	V	GUS	0.58	0.58	0.57	0.58		13,955	9	0.57	0.58	13,005		500		400					50
2024-02-21	V	GUS	0.59	0.59	0.58	0.58	-0.02	35,851	20	0.57	0.58	29,350			2,500						4,000
2024-02-20	V	GUS	0.62	0.62	0.58	0.60	-0.02	48,417	20	0.59	0.60	45,000		3,000							1
2024-02-16	V	GUS	0.60	0.62	0.60	0.60	-0.02	3,884	7	0.60	0.63	500	1,000			384	2,000
2024-02-15	V	GUS	0.62	0.62	0.60	0.62	-0.03	3,505	6	0.60	0.62	2,000					1,500
2024-02-14	V	GUS	0.61	0.65	0.61	0.65	0.05	31,735	17	0.62	0.65	28,200		500	500						2,500
2024-02-13	V	GUS	0.60	0.60	0.59	0.60		9,025	8	0.59	0.60	8,000			1,000						25
2024-02-12	V	GUS	0.64	0.64	0.60	0.60	-0.05	17,252	15	0.58	0.65	16,200						1,000			52
2024-02-09	V	GUS	0.65	0.65	0.65	0.65	0.01	12,746	6	0.62	0.65	7,721									5,025
2024-02-08	V	GUS	0.65	0.65	0.64	0.64		5,500	6	0.62	0.65	4,000									1,500
2024-02-07	V	GUS	0.68	0.68	0.64	0.64	-0.04	21,866	17	0.64	0.65	9,500			3,000	384		5,000			3,500