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
2024-04-24	V	GZD	0.025	0.03	0.025	0.025		296,521	12	0.025	0.03	283,000						13,000			491
2024-04-23	V	GZD	0.025	0.03	0.025	0.025		731,050	22	0.025	0.03	473,000	226,000		14,000			17,000			1,050
2024-04-22	V	GZD	0.025	0.03	0.02	0.03		768,117	27	0.02	0.03	723,000	8,000	15,000	13,000			8,000			496
2024-04-19	V	GZD	0.03	0.03	0.025	0.03	0.005	412,333	10	0.025	0.03	407,000		5,000							333
2024-04-18	V	GZD	0.025	0.025	0.025	0.025		263,502	10	0.025	0.03	131,002	130,000				2,000				500
2024-04-17	V	GZD	0.025	0.025	0.025	0.025		91,000	4	0.02	0.03	22,000	69,000
2024-04-16	V	GZD	0.025	0.025	0.025	0.025		318,806	21	0.02	0.03	296,000	21,000								706
2024-04-15	V	GZD	0.03	0.03	0.025	0.025		580,236	30	0.02	0.03	340,777	143,000		45,000			29,000			22,403
2024-04-12	V	GZD	0.025	0.03	0.025	0.025		414,260	22	0.02	0.03	241,700	172,000								560
2024-04-11	V	GZD	0.025	0.025	0.02	0.025	0.005	1,243,052	48	0.02	0.025	437,400	368,100	195,000	167,000		50,000	25,000			552
2024-04-10	V	GZD	0.025	0.025	0.02	0.02	-0.005	598,825	176	0.02	0.025	175,205	146,000	60,000	71,000			84,000			50,620			12,000
2024-04-09	V	GZD	0.025	0.03	0.02	0.025		859,530	50	0.02	0.025	738,000		3,000	48,000	237		67,000			885
2024-04-08	V	GZD	0.03	0.03	0.025	0.025	-0.005	2,009,669	116	0.025	0.03	948,500	380,000	30,000	179,000		36,000	432,000			238			1,000
2024-04-05	V	GZD	0.03	0.03	0.025	0.025	-0.005	191,330	15	0.025	0.03	1,000		15,000				149,000			500			25,400
2024-04-04	V	GZD	0.03	0.03	0.025	0.03		469,110	32	0.025	0.03	152,000	500	14,000	30,000	660		108,000			850			162,600
2024-04-03	V	GZD	0.035	0.035	0.025	0.035	0.005	1,104,811	68	0.03	0.035	779,102	153,500	5,000	96,000		20,000	40,000			697			10,000
2024-04-02	V	GZD	0.03	0.035	0.03	0.03	-0.005	327,899	22	0.03	0.035	322,042				857		5,000
2024-04-01	V	GZD	0.03	0.035	0.03	0.035	0.005	123,595	23	0.03	0.035	110,350	980	5,000				5,000			1,030
2024-03-28	V	GZD	0.03	0.03	0.025	0.03		394,166	39	0.03	0.035	326,100	67,000			200					516
2024-03-27	V	GZD	0.03	0.035	0.03	0.03		136,696	18	0.025	0.035	133,150	1,000				1,000				646
2024-03-26	V	GZD	0.03	0.035	0.03	0.03	-0.005	269,000	34	0.03	0.035	160,300		10,000	64,000		9,000	25,000
2024-03-25	V	GZD	0.035	0.035	0.03	0.035	0.005	170,569	23	0.03	0.035	147,000	21,000								24
2024-03-22	V	GZD	0.035	0.035	0.03	0.035	0.005	666,834	44	0.03	0.035	160,000	128,000	101,000	78,000		3,000	195,000
2024-03-21	V	GZD	0.035	0.035	0.03	0.03		463,915	28	0.03	0.035	210,285	23,000	8,000	1,000			221,000			630
2024-03-20	V	GZD	0.03	0.035	0.03	0.035		155,140	22	0.03	0.035	4,000	66,000	5,000	13,000			66,500
2024-03-19	V	GZD	0.035	0.035	0.035	0.035	0.005	5,000	1	0.03	0.04	5,000
2024-03-18	V	GZD	0.035	0.04	0.03	0.04	0.005	56,800	10	0.03	0.04	50,000	50	2,000		750		3,000			100
2024-03-15	V	GZD	0.04	0.04	0.035	0.035		181,475	29	0.03	0.04	95,000	1,000	5,000	6,000	300		71,000
2024-03-14	V	GZD	0.04	0.04	0.035	0.035	-0.005	118,685	18	0.035	0.04	15,785	18,000					74,000						10,000
2024-03-13	V	GZD						619	3	0.035	0.04
2024-03-12	V	GZD	0.045	0.045	0.045	0.045	0.005	8,080	4	0.035	0.045							8,000			75
2024-03-11	V	GZD	0.04	0.04	0.04	0.04	-0.005	55,531	17	0.035	0.045	16,084			19,000			17,000			2,000
2024-03-08	V	GZD	0.045	0.045	0.045	0.045		120,120	20	0.04	0.05	104,096			1,000			13,000			970
2024-03-07	V	GZD	0.04	0.05	0.04	0.045	0.01	601,717	48	0.04	0.05	270,000	19,000	73,000			1,000	216,000			967			20,000
2024-03-06	V	GZD	0.035	0.035	0.03	0.035		1,463,500	37	0.03	0.04	97,000	436,000	464,000	65,000			346,000						55,500
2024-03-05	V	GZD	0.035	0.035	0.03	0.035	0.005	318,231	31	0.03	0.035	304,000		5,000	6,000			1,000			1,268
2024-03-04	V	GZD	0.03	0.035	0.03	0.03		351,926	26	0.03	0.035	120,000		23,000	53,000	1,000		93,000			500			61,000
2024-03-01	V	GZD	0.03	0.03	0.025	0.03		57,638	25	0.025	0.03	35,000						18,944			761
2024-02-29	V	GZD	0.03	0.03	0.03	0.03		3,681	6	0.025	0.035	3,000									181
2024-02-28	V	GZD	0.03	0.035	0.03	0.03	-0.005	280,374	10	0.025	0.035	278,325			2,000						49
2024-02-27	V	GZD	0.03	0.035	0.03	0.035		110,000	5	0.03	0.035	110,000
2024-02-26	V	GZD	0.035	0.035	0.03	0.035	0.005	43,165	9	0.03	0.035	20,000	19,000	1,000	3,000						165
2024-02-23	V	GZD	0.03	0.03	0.03	0.03		9,705	6	0.03	0.035	4,705	5,000
2024-02-22	V	GZD	0.035	0.035	0.03	0.03	-0.005	146,000	10	0.03	0.035	76,000						50,000						20,000
2024-02-21	V	GZD	0.03	0.035	0.03	0.035		36,203	10	0.03	0.035	19,000		17,000
2024-02-20	V	GZD	0.035	0.035	0.035	0.035	0.005	142,782	10	0.03	0.035	111,778		31,000							4
2024-02-16	V	GZD	0.03	0.035	0.03	0.03		77,153	13	0.03	0.035	71,000		5,000							3
2024-02-15	V	GZD	0.035	0.035	0.035	0.035	0.005	75,016	6	0.03	0.035	500		74,000
2024-02-14	V	GZD	0.035	0.035	0.035	0.035	0.005	2,155	4	0.03	0.035							2,000
2024-02-13	V	GZD	0.035	0.035	0.035	0.035	0.005	1,001	2	0.03	0.035		1,000
2024-02-12	V	GZD	0.035	0.035	0.03	0.035		128,050	8	0.03	0.035	75,000	2,000					31,000						20,000
2024-02-09	V	GZD	0.035	0.035	0.035	0.035	0.005	98,960	8	0.03	0.035	8,650		90,000							310
2024-02-08	V	GZD						300	1	0.03	0.035
2024-02-07	V	GZD	0.035	0.035	0.035	0.035	0.005	3,842	3	0.03	0.035		3,000					100
2024-02-06	V	GZD	0.035	0.035	0.03	0.03	-0.005	153,980	12	0.03	0.035	51,000		58,000				2,000						42,100
2024-02-05	V	GZD	0.035	0.035	0.03	0.035	0.005	87,240	10	0.03	0.035	86,000				500								100
2024-02-02	V	GZD	0.03	0.03	0.03	0.03		116,000	9	0.03	0.035	86,000						30,000
2024-02-01	V	GZD	0.035	0.035	0.035	0.035	0.005	9,050	3	0.03	0.035			8,000
2024-01-31	V	GZD	0.035	0.035	0.035	0.035	0.005	66,071	12	0.03	0.035	100	8,000	48,000				7,000			871
2024-01-30	V	GZD	0.03	0.03	0.03	0.03	-0.005	121,580	18	0.03	0.035	103,100	16,000			500					1,980
2024-01-29	V	GZD	0.035	0.035	0.035	0.035	0.005	24,650	5	0.03	0.035	1,000						23,000						100
2024-01-26	V	GZD	0.03	0.03	0.03	0.03		20,250	4	0.03	0.035	14,000	6,000								250
2024-01-25	V	GZD	0.03	0.03	0.03	0.03	-0.005	183,000	11	0.03	0.035	19,000	1,500	60,000		500		71,000			1,000			30,000