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
2024-04-29	T	XTG	1.29	1.29	1.26	1.26	-0.03	6,501	7	1.25	1.29	6,501
2024-04-26	T	XTG	1.24	1.29	1.24	1.29	0.08	30,200	25	1.27	1.29	26,400	2,300				1,500
2024-04-25	T	XTG				1.21				1.22	1.24
2024-04-24	T	XTG				1.21				1.22	1.25
2024-04-23	T	XTG	1.21	1.25	1.18	1.21		45,065	33	1.20	1.27	38,500	500					6,050			15
2024-04-22	T	XTG	1.20	1.21	1.20	1.21	-0.03	3,500	6	1.21	1.23	3,100	400
2024-04-19	T	XTG	1.23	1.24	1.20	1.24	0.04	5,020	6	1.21	1.25	5,000
2024-04-18	T	XTG	1.22	1.22	1.20	1.20	-0.03	10,800	6	1.20	1.22	10,800
2024-04-17	T	XTG	1.23	1.24	1.23	1.23	0.02	8,060	17	1.21	1.24	7,535	400								124
2024-04-16	T	XTG	1.21	1.21	1.21	1.21	0.01	5,003	4	1.21	1.22	5,003
2024-04-15	T	XTG	1.22	1.23	1.20	1.20	-0.04	17,802	16	1.20	1.23	16,601						1,000			200
2024-04-12	T	XTG	1.18	1.27	1.18	1.24	0.05	73,790	47	1.23	1.25	58,700	3,000			6,000		6,000			40
2024-04-11	T	XTG				1.19				1.17	1.19
2024-04-10	T	XTG	1.19	1.20	1.18	1.19		18,650	11	1.18	1.19	18,600
2024-04-09	T	XTG	1.19	1.19	1.18	1.19		24,708	15	1.18	1.19	24,650									58
2024-04-08	T	XTG	1.19	1.19	1.19	1.19	0.01	2,600	4	1.17	1.20	2,600
2024-04-05	T	XTG	1.17	1.19	1.17	1.18		68,500	16	1.17	1.19	68,500
2024-04-04	T	XTG	1.19	1.19	1.18	1.18		4,356	7	1.17	1.18	4,300
2024-04-03	T	XTG	1.20	1.20	1.18	1.18	-0.01	23,646	11	1.18	1.19	22,800	800								46
2024-04-02	T	XTG	1.19	1.19	1.19	1.19	-0.01	12,200	8	1.18	1.20	11,400	800
2024-04-01	T	XTG	1.19	1.20	1.18	1.20	-0.01	55,249	11	1.16	1.19	55,200				49
2024-03-28	T	XTG	1.19	1.21	1.19	1.21	0.04	19,659	16	1.19	1.21	19,600									6
2024-03-27	T	XTG	1.19	1.19	1.17	1.17	-0.02	19,000	8	1.16	1.18	18,800						200
2024-03-26	T	XTG	1.18	1.20	1.18	1.19		17,900	12	1.18	1.20	17,900
2024-03-25	T	XTG	1.18	1.20	1.18	1.19	-0.01	32,720	15	1.19	1.20	32,720
2024-03-22	T	XTG	1.19	1.20	1.18	1.20	0.01	17,990	14	1.18	1.20	17,900									40
2024-03-21	T	XTG	1.17	1.20	1.17	1.19	0.02	101,970	27	1.18	1.19	101,970
2024-03-20	T	XTG	1.16	1.17	1.15	1.17	0.01	27,400	12	1.15	1.18	27,200						200
2024-03-19	T	XTG	1.15	1.16	1.15	1.16	0.01	16,600	4	1.15	1.16	16,600
2024-03-18	T	XTG	1.14	1.16	1.14	1.15	0.02	11,923	11	1.13	1.15	11,700									200
2024-03-15	T	XTG	1.14	1.14	1.11	1.13	-0.01	13,601	23	1.13	1.14	13,300									200
2024-03-14	T	XTG	1.11	1.14	1.11	1.14	0.02	12,500	6	1.12	1.14	12,500
2024-03-13	T	XTG						55	1	1.09	1.12
2024-03-12	T	XTG	1.10	1.12	1.09	1.12	0.01	16,221	10	1.09	1.12	16,200
2024-03-11	T	XTG	1.07	1.11	1.06	1.11	0.03	52,049	29	1.08	1.12	52,000				25
2024-03-08	T	XTG	1.05	1.08	1.05	1.08	0.02	27,661	31	1.06	1.08	27,300	200			30					30
2024-03-07	T	XTG	1.04	1.06	1.04	1.06	0.03	41,084	28	1.06	1.07	40,930	100								54
2024-03-06	T	XTG	1.01	1.03	1.00	1.03	0.05	28,400	22	1.03	1.04	22,000	5,000			100					1,000
2024-03-05	T	XTG	1.04	1.05	0.95	0.98	-0.06	274,088	129	0.98	1.02	233,100	7,500		3,000	6,000	10,000	10,100			4,175
2024-03-04	T	XTG	1.00	1.05	1.00	1.04	0.05	23,816	23	1.02	1.04	23,301						92			19
2024-03-01	T	XTG	1.01	1.02	0.99	0.99	-0.03	11,200	14	0.98	1.02	11,200
2024-02-29	T	XTG	1.01	1.02	1.00	1.02	0.01	32,378	20	0.95	1.02	32,300									78
2024-02-28	T	XTG	0.99	1.01	0.99	1.01	-0.01	36,041	13	0.95	1.02	36,000
2024-02-27	T	XTG	1.00	1.02	1.00	1.02	0.02	19,200	21	0.95	1.02	19,200
2024-02-26	T	XTG	1.00	1.00	0.99	1.00	0.01	51,014	11	0.95	1.00	51,000									7
2024-02-23	T	XTG	0.99	0.99	0.99	0.99	-0.01	30,000	1	0.98	1.00	30,000
2024-02-22	T	XTG	1.00	1.00	0.98	1.00	0.03	49,007	9	0.95	1.01	49,000									7
2024-02-21	T	XTG	0.98	0.98	0.97	0.97	-0.01	74,800	7	0.95	1.00	74,800
2024-02-20	T	XTG	0.98	0.99	0.98	0.98		13,101	10	0.95	1.00	12,500				300
2024-02-16	T	XTG	1.00	1.00	0.94	0.98	-0.02	14,000	11	0.95	1.00	12,100	1,800								100
2024-02-15	T	XTG	0.99	1.00	0.99	1.00	0.01	8,923	7	0.99	1.00	8,831									92
2024-02-14	T	XTG				0.99				0.95	1.01
2024-02-13	T	XTG	0.99	0.99	0.99	0.99	-0.03	2,170	3	0.95	1.01	2,170
2024-02-12	T	XTG	1.01	1.02	1.01	1.02	0.02	7,472	6	1.00	1.02	7,400				30					39
2024-02-09	T	XTG	1.00	1.01	1.00	1.00	0.01	16,600	12	1.00	1.02	16,000	500
2024-02-08	T	XTG	0.99	1.01	0.99	0.99	0.02	7,325	8	0.96	1.01	6,500	500			325
2024-02-07	T	XTG	1.00	1.01	0.96	0.97	-0.03	15,700	22	0.93	0.99	15,700
2024-02-06	T	XTG	0.98	1.00	0.98	1.00	0.02	22,170	13	0.99	1.00	22,170
2024-02-05	T	XTG	0.98	0.98	0.98	0.98	0.01	7,000	5	0.93	0.99	7,000
2024-02-02	T	XTG	0.96	0.97	0.96	0.97	0.01	7,000	4	0.94	0.97	7,000
2024-02-01	T	XTG	0.96	0.96	0.92	0.96		23,000	12	0.95	0.97	23,000
2024-01-31	T	XTG	0.95	0.97	0.93	0.96	0.03	15,601	12	0.96	0.97	15,600