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	GWO	42.09	42.53	41.95	42.23	0.51	1,716,187	8,370	42.07	42.30	1,205,303	89,009	91,710	52,420	9,207	118,270	18,628			91,846			38
2024-05-02	T	GWO	40.79	41.86	40.70	41.72	0.96	2,778,641	8,308	41.52	41.81	2,339,264	78,319	68,041	14,739	8,070	153,800	14,976			80,178		2,600
2024-05-01	T	GWO	40.57	40.93	40.48	40.76	0.05	2,583,613	6,310	40.63	40.91	2,170,534	87,583	42,754	28,248	8,519	97,680	17,500		100,000	20,529
2024-04-30	T	GWO	40.55	40.905	40.49	40.71	0.04	1,789,923	5,281	40.60	40.86	1,553,259	37,002	34,309	27,418	4,944	62,400	18,361			32,434		500
2024-04-29	T	GWO	40.41	40.745	40.27	40.67	0.22	1,859,647	5,990	40.53	40.70	1,475,157	63,258	35,243	34,511	4,672	175,000	11,185			40,066		200
2024-04-26	T	GWO	40.18	40.55	40.10	40.45	0.26	979,148	4,275	40.29	40.55	742,069	62,845	26,020	36,798	4,605	58,217	17,301			18,768
2024-04-25	T	GWO	40.20	40.24	39.86	40.19	-0.24	1,157,276	4,227	40.09	40.36	934,450	68,684	38,786	16,247	3,975	58,400	16,100			12,042
2024-04-24	T	GWO	40.28	40.57	40.16	40.43	0.16	2,580,010	4,143	40.34	40.48	2,355,709	69,784	44,478	13,395	5,923	40,600	10,782			15,084		100
2024-04-23	T	GWO	40.18	40.44	40.10	40.27	0.09	1,365,772	5,490	40.20	40.53	1,041,259	46,280	37,359	14,675	5,634	108,489	24,343			44,539
2024-04-22	T	GWO	40.22	40.64	40.15	40.18	-0.08	2,540,050	5,614	40.00	40.37	1,999,491	62,813	63,677	21,460	7,163	325,300	24,500			18,685		100
2024-04-19	T	GWO	40.22	40.52	40.08	40.26	-0.04	1,486,095	7,677	40.13	40.35	987,649	96,475	69,838	37,742	5,047	140,467	25,472			82,811		100
2024-04-18	T	GWO	40.09	40.51	40.06	40.30	0.23	868,035	4,603	40.11	40.40	611,090	55,934	52,398	35,501	10,572	57,900	23,950			12,515		300
2024-04-17	T	GWO	40.37	40.39	39.76	40.07	-0.26	1,611,926	4,663	40.00	40.26	1,315,084	60,985	41,507	38,850	6,226	98,841	12,903			27,655		600
2024-04-16	T	GWO	40.10	40.40	39.90	40.33	0.11	1,417,838	6,849	40.14	40.48	961,762	101,706	55,689	24,170	6,555	112,800	32,258			97,306
2024-04-15	T	GWO	40.42	40.95	40.07	40.22	-0.14	2,219,415	5,971	40.15	40.31	1,769,651	57,727	62,052	21,736	11,551	181,193	36,391			52,957		200
2024-04-12	T	GWO	40.46	40.675	39.815	40.36	-0.13	1,983,046	8,537	40.17	40.48	1,438,604	122,579	59,239	63,405	9,719	152,651	24,551			85,466		500
2024-04-11	T	GWO	40.95	40.95	40.43	40.49	-0.49	1,672,857	6,639	40.46	40.62	1,299,356	62,317	75,832	37,179	14,504	97,600	38,521			31,743
2024-04-10	T	GWO	41.40	41.83	40.39	40.98	-0.54	2,509,212	10,728	40.87	41.12	1,830,259	112,950	80,840	47,808	12,757	251,200	44,091			86,204		500
2024-04-09	T	GWO	42.19	42.35	41.40	41.52	-0.63	1,190,442	6,834	41.40	41.70	751,971	96,567	66,702	31,827	11,139	69,000	44,600			88,404		400
2024-04-08	T	GWO	42.44	42.63	42.01	42.15	-0.26	664,463	4,293	42.01	42.39	400,618	45,233	43,384	32,166	6,875	70,200	32,518			17,128
2024-04-05	T	GWO	42.21	42.65	42.05	42.41	0.22	573,159	3,696	42.33	42.59	367,593	48,729	29,926	49,555	6,636	32,531	10,581			18,766
2024-04-04	T	GWO	42.75	42.85	41.95	42.19	-0.37	1,818,842	4,669	42.15	42.25	1,546,144	67,013	41,500	48,328	11,390	53,212	20,527			22,885		800
2024-04-03	T	GWO	43.20	43.40	42.52	42.56	-0.70	1,278,695	6,743	42.50	42.83	726,802	127,589	59,169	35,705	11,708	179,033	31,800			81,166		200
2024-04-02	T	GWO	43.15	43.41	42.97	43.26	-0.04	962,494	5,341	43.20	43.37	621,449	53,107	52,672	14,941	4,595	145,503	17,037			32,610		100
2024-04-01	T	GWO	43.20	43.42	42.99	43.30	-0.02	2,726,611	5,444	43.21	43.38	2,490,524	53,670	40,504	12,164	7,689	73,700	12,547			22,854
2024-03-28	T	GWO	42.92	43.53	42.66	43.32	0.40	1,991,097	5,693	43.20	43.50	1,640,755	82,254	70,484	19,793	11,546	50,388	19,072			31,719		1,000
2024-03-27	T	GWO	42.87	43.12	42.63	42.92	0.14	2,805,163	4,892	42.78	43.00	2,430,714	145,870	41,731	19,369	8,821	97,199	25,301			28,444		300
2024-03-26	T	GWO	42.42	42.88	42.22	42.78	0.40	2,507,154	5,341	42.66	42.88	2,195,988	73,210	58,436	27,631	6,345	84,349	27,052			24,586		300
2024-03-25	T	GWO	42.85	43.22	42.37	42.38	-0.59	3,414,457	5,209	42.36	42.55	3,119,477	59,456	33,838	39,766	5,533	80,800	33,101			23,389		200
2024-03-22	T	GWO	43.39	43.60	42.86	42.97	-0.38	2,679,357	6,108	42.85	43.13	2,281,370	64,409	69,656	33,756	6,806	102,790	25,601			36,160
2024-03-21	T	GWO	43.50	43.67	43.19	43.35	-0.02	3,410,503	6,628	43.20	43.49	2,837,945	78,369	67,409	34,215	4,532	87,200	27,678			131,582		100
2024-03-20	T	GWO	43.18	43.46	43.00	43.37	0.20	2,552,301	6,301	43.24	43.49	2,185,438	65,618	35,654	32,774	4,889	78,200	21,707			70,811		100
2024-03-19	T	GWO	42.62	43.20	42.26	43.17	0.60	2,677,818	5,865	42.94	43.20	2,372,434	46,047	64,349	29,987	5,877	89,300	23,488			35,899
2024-03-18	T	GWO	42.51	42.86	42.31	42.57	0.09	1,752,719	4,141	42.48	42.67	1,479,425	30,900	29,563	19,141	5,702	144,200	15,696			24,599
2024-03-15	T	GWO	43.11	43.25	42.27	42.48	-0.65	4,859,072	11,027	42.46	42.79	4,214,305	91,001	110,505	67,161	9,292	190,800	32,960			106,168		400	4,000
2024-03-14	T	GWO	42.55	43.17	42.13	43.13	0.60	3,965,666	9,564	42.72	43.28	3,396,238	72,551	90,809	37,738	5,197	145,600	34,338			60,799
2024-03-13	T	GWO	42.49	42.61	42.23	42.53	0.02	2,267,069	5,836	42.37	42.53	1,914,075	34,500	57,060	27,659	6,059	128,600	20,900			40,314
2024-03-12	T	GWO	42.74	43.00	42.44	42.51	-0.32	2,042,703	4,192	42.47	42.69	1,855,826	42,450	21,215	23,837	6,379	64,223	16,501			7,928		100
2024-03-11	T	GWO	42.84	42.92	42.66	42.83	-0.28	1,324,138	4,995	42.75	42.98	1,018,779	65,004	21,840	33,572	8,276	61,200	13,623			40,745		200	100
2024-03-08	T	GWO	43.62	43.76	42.71	43.11	-0.65	2,917,944	9,629	43.01	43.23	2,262,937	54,932	53,579	36,794	16,697	230,991	29,707			191,582
2024-03-07	T	GWO	43.17	43.83	42.91	43.76	0.72	2,398,249	6,716	43.61	43.87	1,962,735	58,887	47,575	32,837	9,616	112,700	35,906			103,727
2024-03-06	T	GWO	43.05	43.34	42.81	43.04	0.10	3,736,865	7,354	43.03	43.24	3,469,628	38,926	48,040	25,698	6,397	105,950	20,062			15,689		200
2024-03-05	T	GWO	42.51	43.085	42.21	42.94	0.49	14,046,641	11,067	42.58	43.03	13,427,602	96,689	116,298	38,919	23,399	161,200	48,899			106,858		300
2024-03-04	T	GWO	41.76	42.50	41.76	42.45	0.52	7,865,019	6,954	42.20	42.47	7,503,783	47,839	53,961	42,196	5,615	129,054	21,570			43,477		100
2024-03-01	T	GWO	41.90	42.29	41.74	41.93	0.13	4,098,089	4,442	41.80	41.97	3,859,057	36,374	39,742	34,300	5,863	51,600	14,601			40,461			66
2024-02-29	T	GWO	42.13	42.29	41.69	41.80	-0.25	8,613,620	5,910	41.67	42.06	8,286,402	75,000	51,322	35,893	8,879	65,300	19,821			44,709		500
2024-02-28	T	GWO	42.02	42.13	41.66	42.05	-0.40	4,557,150	7,486	41.95	42.15	4,014,206	65,018	79,685	36,152	17,040	108,298	36,720			163,169		800
2024-02-27	T	GWO	42.16	42.48	41.56	42.45	0.21	13,617,750	8,812	42.19	42.59	12,682,881	67,947	94,608	44,749	15,928	362,219	28,433			280,841		700	900
2024-02-26	T	GWO	42.42	43.16	41.91	42.24	-0.34	12,040,341	7,416	42.09	42.36	11,536,702	86,300	86,451	48,493	15,499	127,701	41,900			49,979		200
2024-02-23	T	GWO	42.95	43.24	42.54	42.58	-0.37	4,036,036	6,448	42.58	42.59	3,597,419	42,254	70,410	46,351	6,354	129,575	20,925			62,588		1,000
2024-02-22	T	GWO	42.80	43.18	42.70	42.95	0.47	4,872,655	6,413	42.88	43.09	4,538,605	46,500	51,654	33,748	10,706	85,290	18,427			63,505		300
2024-02-21	T	GWO	42.30	42.65	42.14	42.48	0.18	3,698,578	5,947	42.42	42.57	3,390,456	37,500	62,834	31,443	6,132	85,743	15,952			45,536		700
2024-02-20	T	GWO	41.65	42.37	41.61	42.30	0.52	11,300,540	8,649	42.26	42.40	10,716,677	104,002	103,591	83,613	7,606	152,607	24,200			71,220			600
2024-02-16	T	GWO	41.50	42.02	41.36	41.78	0.33	2,308,865	7,663	41.62	41.80	1,810,142	74,178	93,807	79,031	11,444	96,200	31,557			72,782		600
2024-02-15	T	GWO	41.87	42.40	41.07	41.45	-0.10	9,003,004	13,706	41.35	41.67	8,129,965	108,202	145,680	67,111	16,634	256,067	46,414			129,155		5,700
2024-02-14	T	GWO	41.84	42.10	41.50	41.55	-0.31	3,181,116	9,025	41.51	41.86	2,146,330	73,073	84,477	30,747	10,904	610,164	23,500			111,526		100
2024-02-13	T	GWO	42.10	42.14	41.50	41.86	-0.46	2,671,574	9,748	41.76	42.00	1,976,674	114,838	71,450	22,882	8,204	229,861	29,200			120,562
2024-02-12	T	GWO	42.72	42.87	42.18	42.32	-0.40	2,566,884	8,865	42.13	42.48	1,987,220	79,778	81,427	39,039	8,581	132,300	22,738			105,420		100
2024-02-09	T	GWO	43.86	43.86	42.65	42.72	-1.28	1,966,131	8,728	42.68	43.03	1,279,408	90,208	98,476	35,898	9,291	180,862	27,701			127,366		3,000
2024-02-08	T	GWO	44.65	44.85	43.98	44.00	-0.79	1,668,954	8,226	43.87	44.27	1,096,666	115,410	74,017	30,586	13,561	198,200	31,318			63,815		2,900
2024-02-07	T	GWO	44.61	45.05	44.49	44.79	0.21	1,315,712	5,694	44.62	44.93	971,475	58,144	47,332	31,945	10,264	78,800	25,455			41,554		1,300
2024-02-06	T	GWO	44.39	44.69	44.30	44.58	0.19	1,025,285	4,013	44.50	44.69	751,090	41,583	39,552	20,297	5,423	71,862	14,762			69,364		400