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
2023-03-27	T	GCG	40.50	42.00	40.50	42.00	2.00	418	5	41.00	42.70	318									100
2023-03-24	T	GCG	40.00	40.00	40.00	40.00	0.89	3,335	4	40.00	43.00	135									3,200
2023-03-23	T	GCG	39.00	39.11	39.00	39.11	-0.29	311	5	39.00	42.00	200	100					5
2023-03-22	T	GCG						1,208	9	39.25	40.50					49					1,100
2023-03-21	T	GCG	39.41	39.41	39.40	39.40	-0.11	202	4	39.50	40.00	200									2
2023-03-20	T	GCG	40.01	40.01	39.51	39.51	-0.29	502	7	39.51	40.50	500				1
2023-03-17	T	GCG	39.80	39.80	39.80	39.80		157	5	39.50	41.00	100				53
2023-03-16	T	GCG						35	4	39.00	40.20	5				25
2023-03-15	T	GCG	39.80	39.80	39.80	39.80	2.60	120	3	39.00	41.00	100									5
2023-03-14	T	GCG				37.20				39.00	41.00
2023-03-13	T	GCG	39.75	39.80	37.20	39.80	-1.20	1,883	19	38.00	40.50	706	100			64					110
2023-03-10	T	GCG	40.99	41.50	40.01	41.50	1.25	8,008	60	39.75	41.24	3,125	105			305					1,278
2023-03-09	T	GCG	40.45	41.00	40.25	40.25		27,800	3	40.30	41.00	27,800
2023-03-08	T	GCG	40.25	40.25	40.25	40.25		104	2	40.00	41.00	104
2023-03-07	T	GCG				40.25				39.75	41.00
2023-03-06	T	GCG	40.11	40.25	40.11	40.25	-0.25	561	8	39.75	41.00	551				10
2023-03-03	T	GCG	39.01	40.50	39.01	40.50	1.50	469	5	39.00	41.00	100				2					100
2023-03-02	T	GCG	39.00	39.00	39.00	39.00	0.53	398	3	38.50	40.00	299				99
2023-03-01	T	GCG	38.95	38.95	38.47	38.78	-0.22	453	6	38.80	39.50	203	200			50
2023-02-28	T	GCG	38.71	39.00	38.71	39.00	0.30	2,005	11	39.00	39.99	1,800				105					100
2023-02-27	T	GCG	38.80	38.90	38.70	38.70	0.65	957	9	38.70	38.96	800				50					100
2023-02-24	T	GCG	38.40	38.40	38.05	38.05	-0.55	251	4	38.70	38.95	200									1
2023-02-23	T	GCG	38.70	38.70	38.50	38.60	-0.36	666	9	38.60	38.96	400				65		50
2023-02-22	T	GCG	38.96	38.96	38.96	38.96	0.01	200	2	38.70	38.96	100									100
2023-02-21	T	GCG	39.39	39.39	38.71	38.95	-0.06	850	9	38.95	39.50	600	100			50					100
2023-02-17	T	GCG	39.50	39.50	39.01	39.01	-0.50	402	6	39.01	40.49	402
2023-02-16	T	GCG						100	1	39.51	40.00										100
2023-02-15	T	GCG	39.85	39.85	39.51	39.51	-0.49	1,564	10	39.51	40.00	965				99					100
2023-02-14	T	GCG	39.52	39.52	39.52	39.52	-0.48	110	3	39.50	40.50
2023-02-13	T	GCG	39.27	40.00	39.27	40.00	1.00	929	12	39.26	41.20	725				104					100
2023-02-10	T	GCG	39.00	39.00	39.00	39.00	-0.05	103	3	39.00	39.50	101
2023-02-09	T	GCG	39.39	39.39	39.05	39.05	0.02	335	5	39.05	41.00	300									23
2023-02-08	T	GCG	39.03	39.03	39.03	39.03	-0.27	156	4	39.03	40.00	101				51
2023-02-07	T	GCG	39.30	39.30	39.30	39.30	0.35	334	6	39.30	39.80	311				19
2023-02-06	T	GCG	39.30	39.30	38.95	38.95	-1.05	923	4	38.95	40.50	900				23
2023-02-03	T	GCG	40.55	40.66	40.00	40.00	-1.28	1,684	9	40.00	41.50	1,500	100			84
2023-02-02	T	GCG	40.99	41.28	40.99	41.28	0.28	833	8	40.09	41.28	815									18
2023-02-01	T	GCG	41.00	41.11	40.01	40.01	-0.49	882	15	40.00	41.00	578				110					29
2023-01-31	T	GCG						44	2	39.90	40.90					4		40
2023-01-30	T	GCG						30	6	39.39	40.49	15				15
2023-01-27	T	GCG	40.25	40.50	40.25	40.50	1.00	935	8	39.25	40.50	910									25
2023-01-26	T	GCG						14	2	40.00	42.00					14
2023-01-25	T	GCG	39.50	39.50	39.50	39.50	0.06	166	4	39.00	41.00	120				1					45
2023-01-24	T	GCG	39.00	39.00	39.00	39.00	-0.44	217	4	39.25	40.00		100			77
2023-01-23	T	GCG	38.90	39.44	38.90	39.44	0.19	902	7	38.95	41.00	900									2
2023-01-20	T	GCG	38.76	38.76	38.76	38.76	-0.49	242	6	39.00	41.00	2				137
2023-01-19	T	GCG						78	1	38.00	40.98	78
2023-01-18	T	GCG	39.96	39.96	39.96	39.96	0.71	1,026	9	38.50	41.00	11						500			500
2023-01-17	T	GCG	40.61	40.61	39.25	39.99	0.99	1,167	8	38.50	41.00	901				95					70
2023-01-16	T	GCG	39.00	39.99	39.00	39.99	0.60	1,233	16	38.80	40.50	150				3					655
2023-01-13	T	GCG	39.39	39.39	39.39	39.39	1.36	149	7	39.00	41.00	106				2
2023-01-12	T	GCG	38.03	38.03	38.03	38.03	-1.17	752	5	39.00	39.75	750				2
2023-01-11	T	GCG						20	1	38.01	39.90	20
2023-01-10	T	GCG						74	4	38.00	41.00	45
2023-01-09	T	GCG	38.55	39.20	38.55	39.20	0.95	686	9	38.50	39.98	686
2023-01-06	T	GCG	38.40	38.40	38.25	38.25	-0.50	353	4	38.50	39.25	300				53
2023-01-05	T	GCG						1	1	37.00	38.99					1
2023-01-04	T	GCG						25	1	37.50	39.00
2023-01-03	T	GCG						219	3	37.00	39.99	3									216
2022-12-30	T	GCG				38.75				38.00	39.50
2022-12-29	T	GCG	38.75	38.75	38.75	38.75		100	1	38.32	39.15	100