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
2024-04-15	T	GXE	0.68	0.69	0.67	0.67	-0.01	776,256	334	0.67	0.68	360,988	68,092	130,300	138,500	2,513	6,000	48,023			15,154			1,500
2024-04-12	T	GXE	0.71	0.71	0.67	0.68	-0.02	1,057,069	349	0.67	0.69	408,462	150,358	211,000	71,500	1,510	56,000	36,502			93,913			10,395
2024-04-11	T	GXE	0.71	0.71	0.69	0.71		614,175	220	0.69	0.71	226,300	89,210	64,500	133,000	21,371	1,500	44,500			16,204			15,500
2024-04-10	T	GXE	0.68	0.71	0.68	0.71	0.03	826,091	229	0.69	0.71	536,849	59,500	54,500	67,500	5,369	33,000	56,000			2,746			9,000
2024-04-09	T	GXE	0.70	0.71	0.68	0.68	-0.01	788,330	264	0.68	0.70	335,534	46,950	80,500	149,500	50,192	4,500	30,000			34,961			10,000
2024-04-08	T	GXE	0.70	0.71	0.69	0.70		519,647	340	0.69	0.71	277,730	93,522	49,700	43,500	1,946	34,500	2,500			4,799			8,500
2024-04-05	T	GXE	0.70	0.71	0.69	0.71	0.02	1,234,548	396	0.70	0.71	342,373	109,500	80,500	31,000	1,961	231,000	53,503			142,494			14,000
2024-04-04	T	GXE	0.72	0.73	0.67	0.69	-0.05	2,693,742	677	0.69	0.70	841,599	295,608	581,360	247,000	3,140	633,000	33,001			10,512			9,500
2024-04-03	T	GXE	0.67	0.78	0.67	0.74	0.07	2,472,056	680	0.69	0.78	1,409,273	169,000	253,056	194,000	5,653	82,500	137,000			11,088			2,000
2024-04-02	T	GXE	0.67	0.68	0.66	0.67	0.01	1,647,828	536	0.66	0.67	936,947	102,828	197,010	251,500	16,527	43,500	79,500			5,143		2,500	1,201
2024-04-01	T	GXE	0.66	0.67	0.66	0.66		1,292,531	365	0.65	0.66	626,393	73,557	80,500	90,500	2,544	313,500	17,000			62,865			20,500
2024-03-28	T	GXE	0.64	0.66	0.63	0.66	0.02	1,696,125	359	0.65	0.66	1,047,229	118,966	54,500	278,000	65,077	10,000	109,500			5,659			1,000
2024-03-27	T	GXE	0.64	0.65	0.63	0.63	-0.01	437,300	155	0.63	0.64	275,660	32,000	44,000	41,000	200		17,006			9,498			12,500
2024-03-26	T	GXE	0.65	0.65	0.61	0.64		2,967,131	583	0.63	0.64	1,375,319	200,000	223,500	343,500	38,134	304,000	356,000			12,486		20,000	85,400
2024-03-25	T	GXE	0.64	0.65	0.64	0.65	0.02	578,647	192	0.64	0.65	262,816	49,697	73,386	75,000	11,657	50,500	18,601			17,225			12,750
2024-03-22	T	GXE	0.63	0.64	0.63	0.63		407,991	149	0.63	0.64	101,849	64,000	69,831	26,500	1,749	90,000	29,001			2,765			21,000
2024-03-21	T	GXE	0.64	0.645	0.63	0.63		487,034	204	0.63	0.64	243,391	34,000	60,000	45,000	1,067	54,000	9,000			30,047			8,500
2024-03-20	T	GXE	0.64	0.65	0.63	0.64		1,266,915	268	0.63	0.64	702,412	158,500	41,500	93,500	47,906	18,000	48,501			151,125			1,000
2024-03-19	T	GXE	0.65	0.66	0.64	0.64		1,369,795	292	0.64	0.65	471,340	146,500	135,500	128,000	543	208,500	34,000			182,852			15,885
2024-03-18	T	GXE	0.65	0.66	0.64	0.64	-0.01	1,180,923	272	0.64	0.65	307,380	44,500	392,500	167,500	1,313		52,001			120,258			50,500
2024-03-15	T	GXE	0.65	0.67	0.64	0.64	-0.01	1,722,025	347	0.64	0.65	583,050	91,000	173,500	369,500	46,884	348,000	65,201			21,900			14,000
2024-03-14	T	GXE	0.65	0.66	0.64	0.66		807,845	218	0.65	0.66	207,705	85,500	199,500	102,500	3,140	100,500	49,000			25,935			31,100
2024-03-13	T	GXE	0.65	0.66	0.64	0.66	0.02	1,142,611	245	0.65	0.66	376,226	95,500	5,000	94,500	615	231,500	57,200			89,359			173,015
2024-03-12	T	GXE	0.64	0.65	0.64	0.64	-0.01	502,293	168	0.64	0.65	212,991	34,500	94,000	50,500	4,300	10,000	79,512			9,358			4,500
2024-03-11	T	GXE	0.65	0.66	0.64	0.65	-0.01	1,650,301	402	0.64	0.65	685,344	64,500	177,000	195,000	1,742	205,000	73,000			223,039		6,500
2024-03-08	T	GXE	0.66	0.67	0.65	0.66	-0.01	425,346	247	0.65	0.66	189,556	27,500	78,500	29,000	685		64,501			5,425			16,074
2024-03-07	T	GXE	0.65	0.67	0.65	0.67	0.02	1,445,578	256	0.66	0.67	262,704	160,000	326,500	23,000	133,870	60,500	108,001			166,790			3,500
2024-03-06	T	GXE	0.66	0.67	0.65	0.65	-0.01	768,603	258	0.65	0.66	189,493	76,500	65,000	141,500	79,543	123,500	14,002			73,786			2,006
2024-03-05	T	GXE	0.65	0.68	0.65	0.66	0.01	1,948,266	549	0.64	0.67	644,878	692,169	19,500	308,500	2,116	17,169	91,003			159,886
2024-03-04	T	GXE	0.67	0.67	0.65	0.65	-0.02	642,527	318	0.65	0.66	206,367	72,000	82,500	92,000	8,153	2,500	50,529			90,223			22,580
2024-03-01	T	GXE	0.66	0.68	0.66	0.67	0.02	1,285,807	450	0.66	0.67	589,067	198,500	82,369	244,000	3,804	52,000	73,501			20,251		500	6,556
2024-02-29	T	GXE	0.66	0.67	0.65	0.65	-0.01	706,121	229	0.65	0.66	257,547	169,500	138,183	88,000	1,919	1,000	36,280			5,750			4,000
2024-02-28	T	GXE	0.66	0.67	0.65	0.67	0.02	832,899	249	0.66	0.67	147,530	113,500	138,500	97,500	2,012	211,000	118,000			4,005
2024-02-27	T	GXE	0.67	0.67	0.65	0.65	-0.01	261,564	197	0.65	0.67	126,587	38,000	33,000	26,000	1,798	4,000	25,001			5,221
2024-02-26	T	GXE	0.66	0.67	0.65	0.66	-0.01	592,941	233	0.66	0.67	87,950	86,500	27,850	106,500	857	50,500	31,001			5,575
2024-02-23	T	GXE	0.66	0.67	0.65	0.67		357,872	278	0.66	0.67	113,560	66,290	32,947	52,000	1,321	23,500	49,101			3,385			3,500
2024-02-22	T	GXE	0.67	0.68	0.66	0.67	-0.02	553,629	230	0.66	0.67	285,009	103,500	18,500	97,500	820	4,000	34,500			4,452
2024-02-21	T	GXE	0.65	0.69	0.65	0.69	0.03	1,112,843	419	0.68	0.69	566,230	172,500	60,080	57,500	5,960	152,000	35,000			12,798		3,000	500
2024-02-20	T	GXE	0.66	0.66	0.64	0.66	0.01	325,446	267	0.65	0.66	126,680	34,000	9,000	53,000	660	4,000	80,501			4,861			11,350
2024-02-16	T	GXE	0.66	0.66	0.65	0.65	-0.01	392,145	210	0.65	0.66	95,397	59,000	62,000	53,000	2,864	56,000	37,500			15,527			8,000
2024-02-15	T	GXE	0.63	0.66	0.62	0.66	0.03	1,481,408	372	0.64	0.66	739,605	178,000	33,500	369,000	14,034	32,500	100,502			3,132			5,500
2024-02-14	T	GXE	0.63	0.64	0.61	0.62	-0.01	705,431	235	0.62	0.64	295,325	85,500	20,000	94,000	1,385	15,000	19,500			161,429			100
2024-02-13	T	GXE	0.64	0.64	0.62	0.64	-0.01	483,191	224	0.62	0.64	155,102	42,000	47,500	24,000	5,483	40,500	33,002			6,985			29,000
2024-02-12	T	GXE	0.64	0.66	0.63	0.65	0.02	1,004,421	319	0.63	0.65	288,043	91,500	76,500	75,500	31,618	2,500	149,500			8,698			1,000
2024-02-09	T	GXE	0.64	0.65	0.63	0.64		504,070	214	0.63	0.64	273,169	49,000	68,002	30,500	1,229	1,000	72,500			4,946
2024-02-08	T	GXE	0.65	0.65	0.63	0.64	-0.01	796,483	222	0.64	0.65	173,123	78,500	22,500	29,500	2,385	297,000	35,501			7,608			16
2024-02-07	T	GXE	0.65	0.65	0.64	0.65		131,753	96	0.64	0.65	21,433	32,000	52,000	16,000	1,135		5,001			1,942
2024-02-06	T	GXE	0.64	0.65	0.63	0.65	0.02	501,243	219	0.64	0.65	135,621	42,000	231,000	59,000	809	3,000	9,502			5,803		500	2,000
2024-02-05	T	GXE	0.64	0.64	0.62	0.62	-0.03	695,657	351	0.62	0.64	454,623	51,500	59,000	18,000	3,256	49,000	16,001			2,180		500
2024-02-02	T	GXE	0.66	0.66	0.64	0.65	-0.01	333,111	232	0.64	0.65	86,568	64,796	35,000	18,000	1,839	500	48,503			4,221		500	16,000
2024-02-01	T	GXE	0.66	0.67	0.65	0.65	-0.01	640,048	403	0.65	0.67	304,992	121,500	28,500	56,000	3,209	49,000	44,534			8,296		500	18,400
2024-01-31	T	GXE	0.65	0.66	0.64	0.66		495,319	221	0.64	0.66	191,063	46,500	54,889	116,500	1,770	34,000	23,001			17,304		4,500
2024-01-30	T	GXE	0.64	0.66	0.64	0.66	0.01	538,464	251	0.65	0.66	217,877	32,000	28,000	39,000	2,560	20,500	41,501			107,666		500	21,000
2024-01-29	T	GXE	0.65	0.66	0.64	0.66		397,497	214	0.64	0.66	225,896	42,000	9,500	46,500	1,153	14,500	32,000			23,932			578
2024-01-26	T	GXE	0.65	0.66	0.64	0.66	0.01	437,836	199	0.65	0.66	122,902	59,000	118,000	26,500	22,190	19,500	9,000			24,231			2,000
2024-01-25	T	GXE	0.65	0.66	0.64	0.65		482,384	217	0.65	0.66	263,367	62,500	32,500	43,500	2,075	46,000	14,000			4,376		500	10,500
2024-01-24	T	GXE	0.65	0.66	0.63	0.65	0.02	1,334,830	445	0.64	0.65	742,754	190,000	78,260	109,500	26,509	45,000	19,501			13,931		1,000	13,500
2024-01-23	T	GXE	0.62	0.64	0.62	0.64	0.03	1,454,266	384	0.63	0.64	462,097	157,797	103,000	67,000	214,153	358,500	31,001			25,826			5,780
2024-01-22	T	GXE	0.62	0.63	0.61	0.61	-0.01	698,701	229	0.61	0.63	259,065	34,000	106,000	170,500	23,553	4,000	24,501			38,872		500	32,558
2024-01-19	T	GXE	0.63	0.63	0.61	0.61	-0.01	402,743	273	0.61	0.62	167,104	56,000	42,510	85,000	3,542	3,500	2,502			33,142		500	2,610
2024-01-18	T	GXE	0.61	0.63	0.60	0.62	0.01	1,807,030	464	0.62	0.63	488,762	213,500	189,000	189,500	799	12,000	66,002			311,640		2,500	30,000
2024-01-17	T	GXE	0.61	0.62	0.60	0.61		1,403,428	633	0.60	0.61	482,513	143,504	233,488	163,000	22,606	25,500	38,001			190,510		1,000	3,004
2024-01-16	T	GXE	0.63	0.63	0.61	0.61	-0.03	608,527	399	0.61	0.62	194,055	97,000	74,271	103,500	4,580	1,500	113,001			10,300			4,000