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
2023-11-28	T	YGR	1.42	1.42	1.37	1.39		79,446	241	1.37	1.44	32,379	11,650	4,450	3,000	200	21,600	1,200			2,781		100
2023-11-27	T	YGR	1.40	1.41	1.38	1.39	-0.03	143,704	378	1.38	1.42	43,910	23,750	13,800	5,700	445	41,000	1,900			11,150		200
2023-11-24	T	YGR	1.40	1.42	1.40	1.42	0.01	27,305	65	1.40	1.50	9,400	5,000	100	600		3,900				8,300
2023-11-23	T	YGR	1.41	1.41	1.39	1.40	-0.04	107,899	131	1.38	1.45	58,145	11,380		600	600	26,100	1,100			9,202
2023-11-22	T	YGR	1.42	1.44	1.36	1.44	-0.01	282,862	448	1.41	1.46	90,651	34,900	31,600	7,700	600	70,100	26,300			15,714			100
2023-11-21	T	YGR	1.48	1.48	1.44	1.45	-0.03	202,555	297	1.44	1.49	112,538	28,400	19,284	3,400	280	28,900	8,300			1,441
2023-11-20	T	YGR	1.48	1.50	1.48	1.48		142,894	212	1.48	1.50	52,137	36,000	3,950	2,900	200	41,100	6,100					100
2023-11-17	T	YGR	1.48	1.50	1.465	1.48		244,909	468	1.48	1.51	100,375	33,300	19,500	2,500	304	80,822	4,300			3,646
2023-11-16	T	YGR	1.53	1.53	1.44	1.48	-0.08	408,455	589	1.47	1.50	180,274	52,085	32,600	13,500	1,275	107,839	17,000			1,974		100
2023-11-15	T	YGR	1.60	1.60	1.54	1.56	-0.03	82,058	225	1.53	1.60	39,758	11,500	12,400	1,300	355	12,300	2,500			1,454		200
2023-11-14	T	YGR	1.60	1.60	1.56	1.59	0.04	315,049	241	1.52	1.59	45,528	32,101	34,005	4,300	1,058	190,300	7,200			291
2023-11-13	T	YGR	1.58	1.59	1.52	1.55	-0.01	120,745	233	1.52	1.62	59,764	10,037	9,400	2,900	400	32,300	3,500			1,094
2023-11-10	T	YGR	1.55	1.58	1.50	1.56	0.02	488,283	733	1.56	1.58	212,946	83,900	50,200	11,100	550	113,759	14,100			1,015		300
2023-11-09	T	YGR	1.58	1.58	1.53	1.54		379,443	492	1.54	1.56	169,222	38,800	59,700	9,200	600	88,054	9,700			1,224		100
2023-11-08	T	YGR	1.64	1.64	1.48	1.54	-0.12	982,462	1,287	1.54	1.65	415,745	118,001	113,800	20,300	1,350	291,000	19,600			1,579		200
2023-11-07	T	YGR	1.70	1.70	1.64	1.66	-0.06	202,529	347	1.65	1.74	80,752	28,200	34,130	4,800	45	41,300	5,100			3,712
2023-11-06	T	YGR	1.75	1.75	1.71	1.72	-0.03	235,408	147	1.70	1.74	41,541	12,400	22,100	500	30	149,200	4,500			5,135
2023-11-03	T	YGR	1.76	1.77	1.72	1.75	-0.01	180,643	221	1.72	1.76	95,512	18,377	18,900	4,000	1,500	35,000	7,100			134
2023-11-02	T	YGR	1.73	1.765	1.725	1.76	0.04	234,063	228	1.75	1.77	51,100	44,500	20,400	23,200	200	83,975	3,800			4,058		100
2023-11-01	T	YGR	1.72	1.76	1.72	1.72	-0.01	259,652	441	1.72	1.75	97,729	38,300	37,100	7,600	800	46,100	4,300			11,022		300
2023-10-31	T	YGR	1.75	1.76	1.71	1.73	-0.02	190,608	593	1.71	1.74	59,761	27,800	24,850	4,000		69,400	1,100			2,951		300
2023-10-30	T	YGR	1.74	1.77	1.72	1.75	-0.02	197,271	302	1.72	1.78	50,954	16,098	17,925	3,300	1,200	102,100	2,206			2,475		100
2023-10-27	T	YGR	1.73	1.77	1.71	1.77	0.05	157,856	369	1.72	1.78	50,985	24,400	20,000	2,500		56,500	2,100			961
2023-10-26	T	YGR	1.74	1.74	1.69	1.72	-0.04	119,486	476	1.72	1.73	38,171	11,302	6,754	10,300	411	46,600	1,800			4,009
2023-10-25	T	YGR	1.75	1.76	1.71	1.76	0.01	206,414	378	1.74	1.76	81,737	29,800	21,700	2,900	670	54,900	1,400			10,981		100
2023-10-24	T	YGR	1.78	1.78	1.72	1.75	-0.02	150,445	279	1.73	1.75	66,115	15,200	27,100	5,300	200	25,100	2,500			4,565		100
2023-10-23	T	YGR	1.78	1.79	1.75	1.77	-0.04	149,728	330	1.74	1.78	79,119	7,700	5,900	900	360	52,400	2,200			1,099
2023-10-20	T	YGR	1.86	1.86	1.775	1.81	-0.01	235,149	331	1.77	1.82	115,725	23,400	18,200	3,300	310	63,619	2,100			4,719
2023-10-19	T	YGR	1.78	1.82	1.78	1.82	0.01	146,322	319	1.81	1.82	43,146	15,900	2,529	1,500	1,700	74,100	1,500			4,908
2023-10-18	T	YGR	1.79	1.815	1.77	1.81	0.02	279,886	373	1.77	1.81	125,706	53,100	21,917	6,100	888	59,100	3,600			3,291		100
2023-10-17	T	YGR	1.74	1.79	1.74	1.79	0.04	249,348	367	1.77	1.79	61,170	65,000	15,217	33,900	1,470	68,100	2,200			2,240
2023-10-16	T	YGR	1.78	1.78	1.72	1.75	0.01	287,345	325	1.74	1.75	128,222	55,300	18,700	45,600	607	34,300	3,200			1,095		100
2023-10-13	T	YGR	1.72	1.77	1.70	1.73	0.04	334,686	443	1.71	1.79	60,488	113,157	13,400	49,500	601	76,800	700			14,797
2023-10-12	T	YGR	1.71	1.72	1.68	1.69	-0.03	110,469	280	1.68	1.71	45,923	23,100	5,900	5,500	200	24,000	700			2,804
2023-10-11	T	YGR	1.71	1.73	1.68	1.72	0.01	268,463	502	1.70	1.74	58,447	82,400	4,401	28,000	450	82,176	1,100			10,814
2023-10-10	T	YGR	1.70	1.74	1.70	1.71	0.03	238,725	373	1.70	1.75	66,130	78,261	11,800	9,200	300	60,700	1,600			8,334		1,000
2023-10-06	T	YGR	1.66	1.70	1.64	1.68	0.04	565,085	522	1.64	1.69	176,046	197,300	33,500	76,000	685	61,400	900			11,344		2,200	2,100
2023-10-05	T	YGR	1.65	1.67	1.64	1.64	-0.02	289,732	417	1.64	1.69	57,219	130,300	18,000	4,800	473	65,500	2,100			7,140		1,000
2023-10-04	T	YGR	1.70	1.71	1.66	1.66	-0.05	302,615	486	1.65	1.69	109,398	81,600	27,700	1,500	725	79,600				2,087
2023-10-03	T	YGR	1.75	1.75	1.71	1.71	-0.03	173,699	300	1.71	1.72	82,152	29,000	8,800	2,000	50	45,600				4,742
2023-10-02	T	YGR	1.82	1.82	1.74	1.74	-0.07	440,232	598	1.73	1.78	214,869	42,700	41,350	7,200	275	129,000	800			3,875
2023-09-29	T	YGR	1.84	1.85	1.81	1.81	-0.04	321,970	384	1.80	1.84	90,729	55,230	64,900	36,200	346	65,400	4,500			1,065		2,400
2023-09-28	T	YGR	1.84	1.87	1.81	1.85	-0.01	248,726	489	1.83	1.85	123,592	29,165	25,900	8,600	980	57,900	1,200			1,346
2023-09-27	T	YGR	1.82	1.86	1.82	1.86	0.07	329,385	764	1.82	1.88	122,404	51,700	39,548	3,800	1,900	96,700	5,200			5,529
2023-09-26	T	YGR	1.83	1.85	1.79	1.79	-0.06	212,183	338	1.79	1.84	121,358	22,847	29,200	1,400	265	32,500				3,203		100
2023-09-25	T	YGR	1.80	1.87	1.79	1.85	0.05	375,686	550	1.85	1.87	192,450	52,700	23,901	3,300	1,210	95,900	2,300			2,809		200
2023-09-22	T	YGR	1.81	1.81	1.77	1.80	0.01	311,075	653	1.79	1.81	98,752	71,300	27,000	3,600	1,190	100,400	1,200			4,405
2023-09-21	T	YGR	1.82	1.83	1.78	1.78	-0.03	166,358	200	1.78	1.82	64,825	27,300	16,000	1,600	300	47,600	500			7,405		100
2023-09-20	T	YGR	1.84	1.86	1.81	1.81	-0.02	64,489	124	1.77	1.84	26,214	17,000	500	1,300	181	17,600	1,400			240
2023-09-19	T	YGR	1.87	1.89	1.82	1.83	-0.03	173,065	251	1.82	1.86	93,253	28,500	13,026	1,300	600	28,900	700			6,727
2023-09-18	T	YGR	1.88	1.90	1.855	1.86	-0.02	228,302	290	1.84	1.89	103,375	42,000	13,241	2,000	75	63,429	1,600			782		100
2023-09-15	T	YGR	1.91	1.91	1.875	1.88	-0.03	164,848	246	1.87	1.94	83,000	16,045	21,800	3,200		30,800				4,940
2023-09-14	T	YGR	1.89	1.94	1.88	1.91	0.03	307,429	367	1.91	1.92	130,213	65,200	21,600	4,100	1	72,600				12,380		100
2023-09-13	T	YGR	1.91	1.92	1.88	1.88	-0.05	102,482	179	1.88	1.94	27,901	23,700	14,200	2,300		30,600				3,521
2023-09-12	T	YGR	1.87	1.94	1.87	1.93	0.07	232,496	380	1.88	1.93	117,042	30,260	18,316	3,000	100	59,300				1,723
2023-09-11	T	YGR	1.89	1.90	1.84	1.86	-0.03	204,494	334	1.82	1.88	121,824	20,400	10,100	3,200	550	43,500	1,600			1,365		100
2023-09-08	T	YGR	1.90	1.92	1.87	1.88		266,523	375	1.88	1.92	99,900	50,600	54,500	5,200	200	51,500	501			1,740
2023-09-07	T	YGR	1.89	1.92	1.88	1.88	-0.06	83,456	125	1.87	1.89	32,314	13,300	20,800	1,400	229	13,900	401			7		100
2023-09-06	T	YGR	1.94	1.94	1.85	1.94	0.03	307,954	508	1.87	1.95	99,454	42,200	73,270	6,300	1,300	80,800	1,900			2,444		100
2023-09-05	T	YGR	1.94	1.98	1.90	1.91	-0.05	200,730	406	1.91	1.95	90,231	24,102	31,714	3,900	820	43,000	3,800			2,972		100
2023-09-01	T	YGR	1.84	1.97	1.84	1.96	0.12	331,210	406	1.90	1.97	146,530	54,600	41,844	4,600	470	75,400	4,000			1,183		1,100
2023-08-31	T	YGR	1.82	1.86	1.82	1.84	0.02	70,174	86	1.83	1.85	18,600	9,500	8,700	19,045	295	13,400	501			78
2023-08-30	T	YGR	1.79	1.85	1.79	1.82	0.01	112,158	173	1.81	1.86	37,030	17,300	12,300	2,300	605	33,000	3,600			5,066
2023-08-29	T	YGR	1.74	1.81	1.74	1.81	0.07	156,030	208	1.78	1.82	66,012	31,000	400	900	820	50,900	2,600			1,026		700