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
2025-07-18	V	GZD	0.02	0.02	0.015	0.02		191,710	9	0.015	0.02	136,700									10			55,000
2025-07-17	V	GZD	0.02	0.025	0.02	0.02	0.005	60,250	12	0.02	0.025	31,000			8,000		1,000	20,000			250
2025-07-16	V	GZD	0.02	0.025	0.015	0.025		45,820	13	0.015	0.025	31,000			10,000		2,000	2,000			820
2025-07-15	V	GZD	0.025	0.025	0.025	0.025	0.005	8,000	2	0.02	0.025	8,000
2025-07-14	V	GZD	0.025	0.025	0.02	0.02		95,100	9	0.02	0.025	93,416					1,000				37
2025-07-11	V	GZD				0.02				0.02	0.025
2025-07-10	V	GZD	0.02	0.02	0.02	0.02	-0.005	10,000	1	0.02	0.025	10,000
2025-07-09	V	GZD	0.025	0.025	0.02	0.02	-0.005	7,521	4	0.015	0.025	1,000	6,000								521
2025-07-08	V	GZD	0.015	0.025	0.015	0.025	0.005	46,704	10	0.015	0.025	44,000					2,000				681
2025-07-07	V	GZD	0.025	0.025	0.02	0.025	0.005	229,292	37	0.015	0.025	198,808	2,000		23,000		2,000	1,000			1,201
2025-07-04	V	GZD	0.02	0.02	0.02	0.02	-0.005	1,000	1	0.02	0.025	1,000
2025-07-03	V	GZD	0.025	0.025	0.025	0.025		17,000	3	0.02	0.025	17,000
2025-07-02	V	GZD				0.025				0.02	0.025
2025-06-30	V	GZD				0.025				0.02	0.025
2025-06-27	V	GZD	0.025	0.025	0.025	0.025	0.005	44,435	3	0.015	0.025	44,000
2025-06-26	V	GZD				0.02				0.015	0.025
2025-06-25	V	GZD				0.02				0.015	0.025
2025-06-24	V	GZD	0.025	0.025	0.015	0.02		144,869	14	0.015	0.025	73,000			59,000		1,000	10,000			1,169
2025-06-23	V	GZD	0.02	0.02	0.02	0.02	-0.005	6,700	3	0.015	0.025	6,000				700
2025-06-20	V	GZD	0.025	0.025	0.025	0.025		17,034	3	0.02	0.025		34					17,000
2025-06-19	V	GZD	0.025	0.025	0.025	0.025		11,660	4	0.015	0.025	11,000									460
2025-06-18	V	GZD	0.025	0.025	0.025	0.025	0.005	11,152	7	0.015	0.025	11,000									29
2025-06-17	V	GZD	0.025	0.025	0.015	0.015	-0.005	139,131	21	0.015	0.02	49,226		18,000	67,000		4,000				905
2025-06-16	V	GZD	0.02	0.02	0.02	0.02		17,000	3	0.015	0.025	16,000					1,000
2025-06-13	V	GZD	0.02	0.02	0.02	0.02		13,021	2	0.02	0.025	13,000
2025-06-12	V	GZD	0.025	0.025	0.025	0.025	0.005	5,000	1	0.015	0.025			5,000
2025-06-11	V	GZD	0.02	0.025	0.015	0.02		10,149	6	0.015	0.025			6,000	2,000		2,000				149
2025-06-10	V	GZD	0.02	0.02	0.02	0.02		159,520	14	0.015	0.025	157,000	320			2,000
2025-06-09	V	GZD	0.015	0.025	0.015	0.02		27,750	10	0.015	0.02	17,000		8,000	2,000			150
2025-06-06	V	GZD	0.02	0.025	0.015	0.015	-0.005	106,000	13	0.015	0.025	73,000			6,000	20,000	2,000	5,000
2025-06-05	V	GZD	0.025	0.025	0.02	0.02		150,000	16	0.02	0.025	68,000	16,000	12,000	7,000			47,000
2025-06-04	V	GZD	0.02	0.02	0.02	0.02		13,500	2	0.02	0.025	13,500
2025-06-03	V	GZD	0.02	0.025	0.02	0.025		131,500	15	0.02	0.025	103,500	6,000		7,000		12,000	3,000
2025-06-02	V	GZD	0.02	0.02	0.02	0.02	-0.005	4,000	2	0.015	0.025				4,000
2025-05-30	V	GZD	0.025	0.025	0.025	0.025	0.005	121,594	5	0.015	0.025	120,000									1,594
2025-05-29	V	GZD				0.02				0.015	0.025
2025-05-28	V	GZD				0.02				0.015	0.025
2025-05-27	V	GZD	0.015	0.025	0.015	0.025	0.01	232,083	26	0.02	0.025	215,510	190		3,000			13,000			50
2025-05-26	V	GZD	0.02	0.02	0.015	0.015	-0.005	28,961	8	0.015	0.02	28,450
2025-05-23	V	GZD	0.02	0.02	0.02	0.02		209,743	28	0.015	0.02	207,000									400
2025-05-22	V	GZD	0.02	0.02	0.02	0.02	-0.005	445,000	21	0.02	0.025	335,000			6,000			74,000						30,000
2025-05-21	V	GZD	0.025	0.025	0.025	0.025		1,700	2	0.02	0.025	1,700
2025-05-20	V	GZD				0.025				0.02	0.025
2025-05-16	V	GZD	0.02	0.025	0.02	0.025		12,438	10	0.02	0.025	5,000			1,000			4,000			2,438
2025-05-15	V	GZD	0.025	0.025	0.025	0.025		10,000	1	0.02	0.025	10,000
2025-05-14	V	GZD	0.025	0.025	0.025	0.025		37,400	9	0.02	0.025	35,000			1,000			1,000
2025-05-13	V	GZD				0.025				0.025	0.03
2025-05-12	V	GZD				0.025				0.025	0.03
2025-05-09	V	GZD	0.03	0.03	0.025	0.025	-0.005	4,250	4	0.025	0.03	4,050									200
2025-05-08	V	GZD	0.025	0.03	0.0225	0.025		322,700	49	0.02	0.03	292,500			6,000		2,000	22,000
2025-05-07	V	GZD				0.025				0.02	0.025
2025-05-06	V	GZD				0.025				0.02	0.025
2025-05-05	V	GZD				0.025				0.02	0.025
2025-05-02	V	GZD	0.025	0.025	0.02	0.02	-0.005	48,000	5	0.02	0.025	47,000			1,000
2025-05-01	V	GZD	0.025	0.025	0.025	0.025		24,200	2	0.02	0.025	24,200
2025-04-30	V	GZD				0.025				0.02	0.025
2025-04-29	V	GZD	0.025	0.025	0.025	0.025		25,026	3	0.02	0.025	25,000
2025-04-28	V	GZD				0.025				0.02	0.025
2025-04-25	V	GZD	0.02	0.025	0.02	0.025		14,425	3	0.02	0.025	14,425
2025-04-24	V	GZD	0.025	0.025	0.025	0.025	0.005	76,000	60	0.02	0.025	15,000			57,000			4,000
2025-04-23	V	GZD	0.02	0.02	0.02	0.02		27,000	1	0.02	0.025	27,000
2025-04-22	V	GZD				0.02				0.02	0.025
2025-04-21	V	GZD				0.02				0.02	0.025