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
2024-04-25	T	YGR	1.15	1.20	1.12	1.20	0.04	396,102	311	1.18	1.21	269,062	8,500	2,600	1,400	600	65,700	46,900			1,060
2024-04-24	T	YGR	1.19	1.19	1.15	1.16		450,764	405	1.15	1.18	329,983	26,800	26,850	6,800	175	32,700	19,700			5,656
2024-04-23	T	YGR	1.18	1.18	1.16	1.18	0.02	247,444	235	1.16	1.18	149,901	58,600	11,300	1,200	200	16,400	7,600			1,743
2024-04-22	T	YGR	1.16	1.18	1.16	1.16	-0.02	46,636	74	1.16	1.18	23,908	20,400	200			300	1,400			295
2024-04-19	T	YGR	1.17	1.19	1.17	1.18	0.01	171,453	264	1.17	1.18	90,401	14,600	5,300	4,500	2	41,600	14,601			204
2024-04-18	T	YGR	1.17	1.18	1.17	1.17	-0.02	27,163	51	1.17	1.20	23,163	700		200	100	500	2,500
2024-04-17	T	YGR	1.20	1.20	1.16	1.19	-0.01	234,194	286	1.17	1.20	123,800	23,200	10,600	1,300	500	66,100	700			7,744
2024-04-16	T	YGR	1.18	1.20	1.16	1.20	0.02	183,951	397	1.16	1.20	72,360	23,500	100	5,900	400	64,000	10,847			6,311
2024-04-15	T	YGR	1.21	1.21	1.17	1.18	-0.03	126,744	175	1.17	1.21	98,400	9,800	6,300	100	305	5,300	4,700			1,749
2024-04-12	T	YGR	1.18	1.21	1.18	1.19	0.01	201,578	342	1.18	1.21	108,000	15,500	4,500	6,400	77	51,200	14,100			1,485
2024-04-11	T	YGR	1.19	1.21	1.16	1.19		256,985	103	1.17	1.19	107,300	18,300	1,600	1,100		122,600	5,600			460
2024-04-10	T	YGR	1.22	1.23	1.19	1.19	-0.01	81,184	187	1.19	1.21	34,500	18,500	5,200	4,300	200	10,400	4,600			3,384
2024-04-09	T	YGR	1.20	1.205	1.185	1.20		107,298	172	1.18	1.20	60,223	16,100	9,900	1,200		15,600				4,200
2024-04-08	T	YGR	1.19	1.22	1.18	1.20		211,892	397	1.18	1.22	109,434	39,200	15,800	300	2,105	15,400	17,000			9,903			500
2024-04-05	T	YGR	1.20	1.22	1.19	1.19	-0.01	220,702	393	1.19	1.21	105,700	45,900	21,900	7,400	1,000	23,900	8,101			6,001
2024-04-04	T	YGR	1.23	1.23	1.19	1.20	-0.03	261,443	212	1.19	1.22	195,226	18,000	15,300	2,900	200	16,700	8,300			4,374
2024-04-03	T	YGR	1.17	1.23	1.17	1.23	0.06	193,440	176	1.19	1.23	112,217	6,400	23,100		1,000	20,400	30,000			126
2024-04-02	T	YGR	1.20	1.20	1.16	1.17	-0.01	157,684	133	1.17	1.18	109,900	7,000	13,800	5,200	350	16,600	4,600			174
2024-04-01	T	YGR	1.11	1.19	1.11	1.19	0.09	278,920	149	1.16	1.20	161,070	22,011	13,000		303	45,900	10,300			14,403
2024-03-28	T	YGR	1.08	1.12	1.07	1.10	0.03	172,940	236	1.10	1.12	108,274	10,100	13,400	2,000	1,803	25,000	11,000			674
2024-03-27	T	YGR	1.08	1.09	1.06	1.06	-0.03	104,508	271	1.06	1.10	51,014	11,800	5,700	3,800		21,300	4,200			3,564
2024-03-26	T	YGR	1.10	1.10	1.08	1.09		65,980	84	1.08	1.09	52,150	3,100	100	4,100	101	5,000				703
2024-03-25	T	YGR	1.08	1.11	1.08	1.09	0.01	86,647	181	1.09	1.11	43,500	12,600	2,500	3,800	251	21,490	1,400			1,014
2024-03-22	T	YGR	1.10	1.11	1.08	1.08	-0.03	44,438	52	1.08	1.10	33,900	3,300	2,195	1,000		4,000				30
2024-03-21	T	YGR	1.10	1.11	1.09	1.11	0.03	70,703	74	1.09	1.11	33,500	10,539	6,600	4,800		9,400	5,700			24
2024-03-20	T	YGR	1.09	1.10	1.08	1.08	-0.03	130,406	120	1.08	1.10	95,520	13,000	7,755	3,300	200	10,100	301			117
2024-03-19	T	YGR	1.11	1.12	1.09	1.11		224,474	117	1.10	1.12	174,901	15,145	6,400	3,000		20,700	4,101			199
2024-03-18	T	YGR	1.11	1.12	1.09	1.11	0.01	190,553	231	1.09	1.12	120,050	20,900	4,300	2,600	423	39,400	2,300			110
2024-03-15	T	YGR	1.12	1.12	1.09	1.10		64,153	96	1.07	1.11	25,271	14,300	10,900	2,600	300	9,900	500			23
2024-03-14	T	YGR	1.08	1.13	1.08	1.09	-0.02	359,325	255	1.08	1.10	192,877	41,350	21,311	6,000	105	91,100	6,400			172
2024-03-13	T	YGR	1.08	1.12	1.08	1.11	0.04	159,174	143	1.11	1.12	45,800	17,100	25,900	3,500	407	63,900	2,301			177
2024-03-12	T	YGR	1.07	1.10	1.06	1.09		155,082	236	1.07	1.10	74,577	21,200	27,945	3,800	300	21,200	5,700			293
2024-03-11	T	YGR	1.12	1.13	1.08	1.10	-0.01	187,305	256	1.09	1.10	94,770	18,500	21,300	8,300	300	41,300	2,500			275
2024-03-08	T	YGR	1.13	1.17	1.11	1.11	-0.07	168,994	199	1.11	1.13	88,200	12,302	28,000	8,400	50	15,700	16,000			64
2024-03-07	T	YGR	1.14	1.19	1.14	1.19	0.02	250,378	297	1.13	1.20	92,900	25,300	35,100	9,900	180	29,500	9,000			47,625			10
2024-03-06	T	YGR	1.20	1.21	1.14	1.17	-0.02	209,116	197	1.15	1.19	80,190	19,100	54,600	7,700	500	36,600	9,900			26
2024-03-05	T	YGR	1.20	1.23	1.18	1.19	-0.015	184,770	281	1.18	1.36	103,458	32,550	15,500	6,200		24,100	2,500			196
2024-03-04	T	YGR	1.25	1.25	1.20	1.21	-0.01	115,503	148	1.20	1.22	88,445	6,200	7,500	1,400		8,300	3,400			108
2024-03-01	T	YGR	1.16	1.22	1.16	1.20	0.04	148,439	272	1.20	1.23	87,466	20,600	4,800	3,900	3	28,439	1,500			1,667
2024-02-29	T	YGR	1.20	1.20	1.155	1.16	-0.03	61,047	178	1.15	1.18	20,351	13,100	8,300	1,200		13,600	3,200			1,273
2024-02-28	T	YGR	1.19	1.20	1.17	1.19	0.01	49,745	95	1.16	1.24	27,400	3,500	5,000	2,000	50	11,200	500			69
2024-02-27	T	YGR	1.19	1.19	1.15	1.17	-0.01	77,418	121	1.14	1.19	31,686	10,000	2,700	200		30,100	1,000			1,011
2024-02-26	T	YGR	1.17	1.18	1.13	1.18	0.03	75,796	111	1.15	1.18	23,401	10,800	5,000	2,000		23,800	7,200			90
2024-02-23	T	YGR	1.14	1.15	1.14	1.15		85,105	141	1.14	1.17	34,700	11,400	11,400	2,100	5	25,300				140
2024-02-22	T	YGR	1.14	1.16	1.14	1.15	0.01	92,537	111	1.14	1.18	38,400	12,300	20,000	2,900	120	18,300	300			161
2024-02-21	T	YGR	1.17	1.18	1.14	1.14		51,181	68	1.14	1.18	14,600	6,000	15,300	2,000		13,000	34			89
2024-02-20	T	YGR	1.15	1.17	1.14	1.14	-0.04	62,852	105	1.13	1.18	14,227	7,952	10,000	1,800	5	23,200	5,300			245
2024-02-16	T	YGR	1.13	1.18	1.13	1.15		148,893	215	1.13	1.19	34,170	15,300	11,600	2,100	155	70,400	2,501			7,886
2024-02-15	T	YGR	1.12	1.16	1.11	1.14	0.04	81,772	120	1.14	1.18	55,900	9,500	200	3,100	305	10,500	2,000			112
2024-02-14	T	YGR	1.15	1.15	1.10	1.10	-0.04	171,914	265	1.10	1.15	63,400	13,800	4,600	3,900	1,010	12,400	3,300			57,063
2024-02-13	T	YGR	1.15	1.16	1.12	1.14		302,607	196	1.12	1.14	62,701	8,000		600		68,600	300			159,196
2024-02-12	T	YGR	1.14	1.17	1.14	1.14	-0.03	96,259	200	1.14	1.18	45,550	9,600	2,200	2,300	7	28,300	600			7,093
2024-02-09	T	YGR	1.18	1.18	1.15	1.15	-0.03	73,458	94	1.15	1.18	33,250	6,400	200	1,900	44	28,800	2,500			29
2024-02-08	T	YGR	1.09	1.18	1.09	1.15	0.03	66,836	171	1.15	1.18	23,001	6,800	9,600	7,600	122	12,600	3,200			3,775
2024-02-07	T	YGR	1.06	1.12	1.06	1.10		78,006	116	1.07	1.14	29,150	12,900	12,200	8,400		8,700	301			5,935
2024-02-06	T	YGR	1.11	1.11	1.09	1.10		102,407	342	1.08	1.13	20,369	14,570	10,100	40,100		15,900	1,200			113
2024-02-05	T	YGR	1.08	1.11	1.07	1.10		122,210	441	1.08	1.10	44,300	24,400	8,850	14,100	985	24,400	4,280			478
2024-02-02	T	YGR	1.09	1.11	1.08	1.11		213,312	467	1.09	1.12	82,554	30,300	6,200	51,700	200	39,000	3,000			302
2024-02-01	T	YGR	1.12	1.12	1.08	1.11	-0.01	262,664	201	1.10	1.12	80,125	110,811	7,300	17,400	100	46,100	400			218
2024-01-31	T	YGR	1.12	1.14	1.11	1.11	-0.02	85,467	95	1.11	1.15	29,400	12,600	14,000	2,000	50	27,300				82
2024-01-30	T	YGR	1.15	1.15	1.12	1.13	-0.01	112,419	198	1.12	1.14	60,302	19,200	11,400	4,000	100	14,600	2,600			80
2024-01-29	T	YGR	1.16	1.16	1.14	1.14	-0.03	97,116	132	1.14	1.15	45,210	6,679	11,100	2,200		31,200	100			112