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
2025-07-18	T	YGR	1.04	1.05	1.03	1.04	0.01	61,124	51	1.01	1.05	26,400	3,300		1,300	461		28,800			205		300	17
2025-07-17	T	YGR	1.05	1.05	1.03	1.04	0.01	18,206	21	1.01	1.05	500	9,900		1,400			6,300			76
2025-07-16	T	YGR	1.03	1.05	1.02	1.03	-0.02	19,477	33	1.00	1.05	4,006	8,140		6,000	244	200	500			77		300
2025-07-15	T	YGR	1.04	1.05	1.03	1.05	0.02	137,700	52	1.00	1.05	37,700	42,800		14,400		20,000	20,300					2,500
2025-07-14	T	YGR	1.03	1.04	1.03	1.03		97,573	31	1.00	1.04	82,777											14,700
2025-07-11	T	YGR	1.02	1.03	1.02	1.03	0.01	21,768	25	1.02	1.03	605	9,000		3,100			9,000			53
2025-07-10	T	YGR	1.03	1.05	1.02	1.02	-0.02	108,414	50	1.01	1.04	50,704	26,500		100			5,500			10		25,600
2025-07-09	T	YGR	1.04	1.04	1.02	1.04	-0.01	31,580	36	1.03	1.04	25,165	1,900					3,600			15		900
2025-07-08	T	YGR	1.00	1.05	1.00	1.05	0.03	59,902	63	1.00	1.05	33,305	4,000	8,400			1,700	1,900			167		10,400
2025-07-07	T	YGR	1.01	1.02	1.00	1.02	-0.01	11,118	25	1.01	1.04	7,378	3,032					238			70		400
2025-07-04	T	YGR	1.04	1.04	1.01	1.03	0.01	36,601	14	1.00	1.05	7,800						5,800			1,000
2025-07-03	T	YGR	1.04	1.04	1.02	1.02	-0.04	20,360	32	1.00	1.05	16,000				300		2,900			356		500
2025-07-02	T	YGR	0.98	1.06	0.98	1.06	0.04	240,877	133	0.98	1.06	107,900	10,800	7,400	2,000			9,400			35,774		3,100
2025-06-30	T	YGR	1.01	1.02	1.01	1.01		222,051	46	0.97	1.02	12,516	122,600				500				77,830
2025-06-27	T	YGR	0.99	1.03	0.99	1.01	-0.01	45,697	34	0.99	1.03	20,120	4,286	6,800	7,500			4,000			291		2,500
2025-06-26	T	YGR	1.00	1.02	0.99	1.02	0.02	42,747	27	1.00	1.03	15,625	100			62		8,200			785
2025-06-25	T	YGR	1.02	1.02	0.99	1.00	-0.01	435,341	163	0.97	1.02	93,992	151,700		8,000		7,500	48,200			88,748		2,500
2025-06-24	T	YGR	0.98	1.01	0.98	1.01	0.03	791,263	204	0.97	1.03	228,556	440,000	33,000	9,500		50,000	5,500			17,992
2025-06-23	T	YGR	1.00	1.00	0.97	0.98	-0.02	70,874	52	0.97	1.00	58,950	5,600				1,500	2,100			2,012		700
2025-06-20	T	YGR	1.02	1.02	1.00	1.00	-0.03	91,115	127	1.00	1.03	19,000	66,200	5,000			400	400			90			25
2025-06-19	T	YGR	1.00	1.04	1.00	1.03	-0.01	32,317	34	1.02	1.03	26,750	1,000					300			67		4,200
2025-06-18	T	YGR	0.99	1.04	0.98	1.04	0.03	180,079	103	1.01	1.04	59,304	103,600	700	200			6,000			1,473		8,600
2025-06-17	T	YGR	0.99	1.01	0.97	1.01	0.01	85,480	107	0.99	1.01	36,092	26,300		500	90	10,400	3,500			494		8,000
2025-06-16	T	YGR	1.00	1.00	0.97	1.00	0.02	67,316	50	0.96	1.00	32,000	8,000	7,500	13,000			3,000			213		3,000
2025-06-13	T	YGR	1.01	1.01	0.95	0.98	0.02	63,323	66	0.96	1.02	11,500	11,500	9,500	13,500		1,000	12,000			122		3,500
2025-06-12	T	YGR	0.97	0.98	0.96	0.96	-0.03	27,144	43	0.95	1.03	8,285	4,000		500	295		12,000			1,003
2025-06-11	T	YGR	0.99	1.01	0.99	1.00	0.01	61,809	54	0.94	1.01	41,222	7,000	3,500	2,000	490	2,500	4,000			162
2025-06-10	T	YGR	0.96	0.99	0.96	0.99	0.04	59,393	42	0.93	0.99	33,675	2,500	14,500	5,500	250		2,000			315
2025-06-09	T	YGR	0.96	0.96	0.95	0.96		35,490	23	0.93	0.97	18,857	2,500	6,500	2,000	121	2,500	3,000			11
2025-06-06	T	YGR	0.96	0.96	0.94	0.95	-0.01	36,820	45	0.93	0.96	16,355	3,000	5,500	500	250	1,500	2,696			1,352		5,500
2025-06-05	T	YGR	0.95	0.96	0.94	0.96	0.02	19,041	27	0.93	0.96	12,701	4,000		1,000						1,139
2025-06-04	T	YGR	0.94	0.96	0.93	0.94	-0.02	15,398	25	0.90	0.95	11,671	3,000								450
2025-06-03	T	YGR	0.95	0.96	0.95	0.96	0.03	45,262	29	0.94	0.96	29,000	4,000	5,000	4,000						510		2,500
2025-06-02	T	YGR	0.93	0.94	0.93	0.93	0.02	51,817	42	0.90	0.94	8,894	15,000	10,500	10,500			5,000			411		1,500
2025-05-30	T	YGR	0.91	0.91	0.88	0.88	-0.035	2,565	8	0.88	0.92	540						1,500			64
2025-05-29	T	YGR	0.93	0.94	0.88	0.88	-0.03	35,310	31	0.88	0.95	11,003	9,500	5,500	1,000			5,500			96		2,500
2025-05-28	T	YGR	0.93	0.95	0.91	0.91	-0.02	66,320	50	0.88	0.94	31,000	14,000	1,500	10,000			7,500			1,035		500
2025-05-27	T	YGR	0.94	0.94	0.91	0.93		98,809	86	0.88	0.94	36,301	24,500	9,500	5,500	4,475	8,000	6,600			343		3,000
2025-05-26	T	YGR	0.92	0.94	0.92	0.93	0.01	52,270	50	0.88	0.94	20,169	17,000		3,000	400	3,500	7,000			666
2025-05-23	T	YGR	0.92	0.93	0.90	0.92	0.01	61,871	69	0.88	0.93	22,305	18,500		7,000	118	500	8,500			4,727
2025-05-22	T	YGR	0.89	0.92	0.88	0.91		82,934	63	0.88	0.92	37,500	12,000	16,500	3,500	370	1,500	4,500			4,564		2,000
2025-05-21	T	YGR	0.92	0.92	0.90	0.90	-0.03	118,980	117	0.85	0.93	47,930	10,000	11,500	15,500	700		8,500			15,318		1,500
2025-05-20	T	YGR	0.90	0.93	0.90	0.93	0.02	30,531	33	0.85	0.94	4,177	4,660	7,000	4,000		1,000	2,000			2,606
2025-05-16	T	YGR	0.90	0.91	0.89	0.895	0.005	28,685	37	0.89	0.92	8,529	5,500		2,000		1,000				10,554		500
2025-05-15	T	YGR	0.92	0.92	0.89	0.89	-0.07	59,123	67	0.89	0.93	32,150	13,000	3,980	2,500		500	4,000			833		1,000
2025-05-14	T	YGR	0.97	0.97	0.94	0.94	-0.035	11,483	13	0.85	0.96	6,000	500	3,000		500		500			6		500
2025-05-13	T	YGR	0.92	0.99	0.88	0.975	0.055	453,784	338	0.85	0.99	176,665	100,000	33,350	81,000		18,800	37,500			4,038		1,500
2025-05-12	T	YGR	0.87	0.92	0.85	0.92	0.05	152,644	150	0.85	0.92	50,032	34,000	19,513	33,000	100	3,500	6,500			1,293		3,500
2025-05-09	T	YGR	0.85	0.88	0.83	0.88	0.05	125,573	99	0.86	0.88	37,143	22,500	16,000	28,000	400		19,500			1,210		500
2025-05-08	T	YGR	0.83	0.84	0.81	0.84	0.01	118,346	97	0.81	0.85	40,000	39,000	1,100	25,500			7,100			854		4,000
2025-05-07	T	YGR	0.80	0.83	0.80	0.83	0.03	56,103	52	0.80	0.86	25,500	10,500	7,500	6,500	250	1,500	1,500			249		2,500	2
2025-05-06	T	YGR	0.80	0.81	0.80	0.80		71,540	38	0.80	0.82	40,044			5,000			25,000			943			1
2025-05-05	T	YGR	0.82	0.83	0.80	0.83		217,773	137	0.78	0.84	126,038	35,502	500	33,000		9,000	11,500			233		1,500
2025-05-02	T	YGR	0.87	0.87	0.81	0.85	0.03	193,524	128	0.83	0.87	100,891	9,500	33,000	32,000	3,071	3,500	3,300			1,269		5,000
2025-05-01	T	YGR	0.85	0.87	0.81	0.82	-0.03	277,474	120	0.82	0.83	174,415	53,500	15,000	7,000	250	2,500	5,000			17,512
2025-04-30	T	YGR	0.85	0.86	0.84	0.85	0.01	254,425	62	0.85	0.88	159,500	74,000	5,000	12,000	500		2,000			613
2025-04-29	T	YGR	0.90	0.90	0.84	0.85	-0.05	289,850	109	0.84	0.85	96,648	27,500	37,000	9,500		14,000	94,500			2,083		7,500
2025-04-28	T	YGR	0.88	0.90	0.87	0.90	0.04	79,226	47	0.90	0.91	25,750	2,500	30,000	1,000		8,000	6,000			971		3,500	5
2025-04-25	T	YGR	0.89	0.89	0.86	0.86	-0.03	22,766	28	0.85	0.90	8,700	3,500		1,500			7,500			678
2025-04-24	T	YGR	0.89	0.92	0.89	0.89		8,001	11	0.87	0.90	6,100		1,000			500	186			186
2025-04-23	T	YGR	0.89	0.90	0.87	0.89	-0.01	90,184	60	0.87	0.90	31,336	26,000		5,500			9,500			2,522
2025-04-22	T	YGR	0.87	0.91	0.87	0.91	0.01	33,512	21	0.90	0.92	14,510		12,000	2,500			3,000
2025-04-21	T	YGR	0.86	0.91	0.85	0.91	-0.01	27,182	33	0.85	0.93	5,500	4,500	10,000	500		2,500	2,500