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.A	40.40	42.95	40.26	42.95	2.45	6,677	71	41.00	42.95	1,744	900	1,000		108	100				2,662
2023-03-24	T	GCG.A	39.75	40.77	39.75	40.50	0.95	11,441	95	39.78	41.25	2,235	1,200	1,600		10					5,696
2023-03-23	T	GCG.A	39.26	40.66	39.26	39.55	-0.08	67,869	82	39.55	41.00	5,500	1,000	2,200		79	56,238	100			1,252
2023-03-22	T	GCG.A	39.52	40.00	39.34	39.63	0.205	27,331	90	39.30	39.75	5,703	5,400	3,100		778		100			8,200
2023-03-21	T	GCG.A	39.73	39.73	39.26	39.56	0.26	7,486	48	39.51	40.50	3,212	500	100		33	600				2,345
2023-03-20	T	GCG.A	40.52	40.52	39.24	39.24	-0.96	8,546	59	39.30	39.49	4,974	500	1,400		75					1,300
2023-03-17	T	GCG.A	39.91	40.89	39.26	40.20	0.30	10,665	61	40.01	41.50	5,770	1,000	2,300		114	200				931
2023-03-16	T	GCG.A	39.83	40.15	39.83	39.90	-0.34	75,673	20	39.90	40.39	2,400	200	400		107	72,326				240
2023-03-15	T	GCG.A	39.66	40.25	39.055	40.20	-0.24	26,706	118	39.84	40.30	10,236	5,650	5,800			2,300	600			1,120
2023-03-14	T	GCG.A	40.47	40.47	39.71	40.44	1.39	14,357	50	38.92	40.45	6,623	100	1,300		134	3,100				1,600
2023-03-13	T	GCG.A	39.99	39.99	36.98	39.05	-0.95	32,581	134	38.01	39.40	20,925	1,600	6,400	200	552	400	200			1,900
2023-03-10	T	GCG.A	40.41	41.24	39.75	40.00	-0.41	18,983	123	39.75	40.00	7,745	1,500	4,200		137	500	190			2,000
2023-03-09	T	GCG.A	40.39	40.90	40.39	40.49	0.09	54,154	42	40.30	40.90	2,100	50,500	400	200	157	200				497
2023-03-08	T	GCG.A	39.51	40.93	39.51	40.40	0.53	159,999	56	40.00	41.00	2,754	700	400	100	239	132,700	50		20,400	2,251
2023-03-07	T	GCG.A	40.00	40.12	39.45	40.08	0.27	12,494	62	39.45	40.14	3,833	400	1,881		218				5,000	500
2023-03-06	T	GCG.A	40.05	40.11	39.81	39.81	-0.55	7,092	53	39.78	40.25	4,757	300	703	100	150					510
2023-03-03	T	GCG.A	39.40	40.76	39.14	40.36	1.46	11,722	74	39.50	40.38	5,508	1,500	3,200		353		50			1,111
2023-03-02	T	GCG.A	38.73	39.82	38.73	38.90	0.18	9,217	41	38.90	40.50	2,744	700	300		313				5,000	35
2023-03-01	T	GCG.A	39.09	39.38	38.54	38.72	-0.16	92,050	38	38.72	38.82	5,158	400	200	400	138				85,000	470
2023-02-28	T	GCG.A	39.14	39.14	38.78	38.88	0.15	5,826	41	38.60	39.25	2,760	300	700	1,500	53					393
2023-02-27	T	GCG.A	38.90	39.09	38.60	38.67	-0.19	6,520	43	38.52	39.50	4,665	200	900	100	63	100				340
2023-02-24	T	GCG.A	38.84	38.99	38.00	38.86	0.45	15,285	91	38.86	39.50	5,565	600	1,800	500	598	2,600	600			1,977
2023-02-23	T	GCG.A	38.87	38.87	38.24	38.76	-0.09	23,206	65	38.50	39.00	7,636	100	700		97					14,459
2023-02-22	T	GCG.A	38.82	38.88	38.65	38.85	0.04	1,273	15	38.85	39.10	550		200		15	100				108
2023-02-21	T	GCG.A	39.00	39.25	38.65	38.81	-0.18	27,930	77	38.81	39.07	6,890	900	3,100		64	100	400			15,990
2023-02-17	T	GCG.A	39.51	39.525	38.99	38.99	-0.51	7,397	59	38.99	39.45	4,257	100			36					2,419
2023-02-16	T	GCG.A	39.56	39.70	39.49	39.50		3,146	43	39.50	39.66	1,785	300	500		68					493
2023-02-15	T	GCG.A	39.55	40.05	39.405	39.50		27,751	47	39.60	39.62	2,900		100	500	426	500			22,200	604
2023-02-14	T	GCG.A	39.70	39.99	39.50	39.50	-0.25	7,875	49	39.50	39.99	2,663	400	2,400	500	637	600	200			475
2023-02-13	T	GCG.A	39.75	40.59	39.00	39.75	0.78	10,113	62	39.75	40.24	3,755	800	590		500	1,000	50			3,170
2023-02-10	T	GCG.A	39.01	39.20	38.85	38.97	0.17	10,981	48	38.97	39.09	8,205	200	2,105		65					201
2023-02-09	T	GCG.A	39.02	39.59	38.53	38.80	-0.22	4,327	42	38.80	39.50	2,839		300		149					791
2023-02-08	T	GCG.A	39.05	39.59	39.02	39.58	0.65	4,286	30	39.00	40.39	2,462	200	1,100				100			352
2023-02-07	T	GCG.A	38.81	39.49	38.76	38.93	0.33	5,979	62	38.93	39.99	1,625	500	300	300	131	1,300	1,300			413
2023-02-06	T	GCG.A	39.93	39.93	38.13	38.98	-0.75	6,796	47	38.60	39.50	3,915	200	1,100		207					1,081
2023-02-03	T	GCG.A	40.60	41.20	39.19	39.19	-1.58	3,866	39	39.73	40.88	2,572	100	1,000		132
2023-02-02	T	GCG.A	40.92	41.77	40.65	40.77	-0.17	8,477	72	40.77	42.00	3,990	600	600		290	700	200			1,263
2023-02-01	T	GCG.A	40.00	41.95	40.00	40.94	0.94	7,008	50	40.00	41.68	4,845	200	100		228	400				1,071
2023-01-31	T	GCG.A	39.71	40.35	39.71	40.35	0.85	3,301	34	40.00	40.35	1,564	200	600		206					645
2023-01-30	T	GCG.A	39.75	40.24	39.50	39.50	-0.50	3,753	39	39.50	40.30	1,600	200	600		218					525
2023-01-27	T	GCG.A	39.76	40.25	39.76	40.00	-0.11	5,421	45	39.90	40.98	2,969	400	700		152					1,190
2023-01-26	T	GCG.A	39.99	40.96	39.99	40.11	0.16	11,073	61	40.11	41.95	8,333	200	1,100		47	100				1,181
2023-01-25	T	GCG.A	39.57	40.00	39.57	39.95	0.015	10,724	51	39.75	40.00	4,300	1,600	2,200		21	900	303			1,400
2023-01-24	T	GCG.A	39.27	39.99	39.27	39.98	-0.02	5,819	39	39.26	40.00	1,985	300	1,000		150		800			1,259
2023-01-23	T	GCG.A	39.26	40.00	39.01	40.00	0.10	8,282	50	39.03	41.75	3,242	300	2,800		100	1,000	300			510
2023-01-20	T	GCG.A	39.28	39.90	39.22	39.89	0.49	9,481	49	39.30	39.95	3,214	2,200	1,600		241	1,700				456
2023-01-19	T	GCG.A	39.79	39.79	39.01	39.76	-0.14	4,658	27	38.99	39.40	1,355	500	1,400		103					400
2023-01-18	T	GCG.A	39.75	40.00	39.02	39.59	0.09	25,111	29	38.77	39.80	2,301	400	1,400		35		23			20,950
2023-01-17	T	GCG.A	39.30	39.50	38.65	39.50	0.25	50,067	36	39.25	39.75	47,111	700	1,600		57					575
2023-01-16	T	GCG.A	39.98	39.98	38.67	39.25	-0.15	15,947	66	38.67	39.50	2,597	900	2,500		213	100			8,600	987
2023-01-13	T	GCG.A	39.10	39.58	38.87	39.40	0.30	2,403	23	39.40	39.69	1,051	800	100		102					325
2023-01-12	T	GCG.A	38.71	39.16	38.71	39.10	0.50	3,365	25	38.84	39.50	1,014	100	1,400		203					559
2023-01-11	T	GCG.A	38.60	39.03	38.60	38.60	0.64	11,682	50	38.25	38.75	6,400	200	4,300		87					600
2023-01-10	T	GCG.A	39.02	39.04	37.96	37.96	-1.30	1,680	17	37.96	39.03	483	100	100							897
2023-01-09	T	GCG.A	38.49	39.50	38.42	39.26	1.11	5,030	38	38.35	39.88	1,820	1,200	600		257					1,091
2023-01-06	T	GCG.A	38.74	39.125	37.95	38.15	-0.85	7,146	42	38.35	39.25	4,030	300	1,200		236	300				1,080
2023-01-05	T	GCG.A	38.51	39.00	38.12	39.00	0.635	818	10	38.25	39.25	300		100		118
2023-01-04	T	GCG.A	38.19	39.00	38.19	38.21	-0.03	6,652	38	38.11	38.99	725	300	1,500		141	100	50			836
2023-01-03	T	GCG.A	38.25	39.25	38.12	38.24	-0.59	4,591	21	38.19	39.30	3,367	100	900		30					130
2022-12-30	T	GCG.A	38.83	38.83	38.52	38.52	0.02	225	3	38.59	39.30	125		100
2022-12-29	T	GCG.A	38.57	38.86	38.36	38.50	0.05	10,639	66	38.50	39.40	3,040	400	2,700		699	1,200	1,100			1,300