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-CSE ATS	X-CXC	H-CX2	D-CXD	L-LiquidNet	M-MatchNOW	I-Instinet	Y-Lynx	S-CS2
2026-10-09	T	GFP	1.72	1.72	1.50	1.70	-0.03	13,245	102	1.51	1.72	6,020	706	100	300		700	300			3,177		1,000	475
2026-10-08	T	GFP	1.75	1.75	1.75	1.75	0.02	200	1	1.63	1.75												200
2026-10-07	T	GFP	1.71	1.84	1.64	1.72		11,997	52	1.63	1.99	8,519	102		100	2	100	1,500			1,000		100	450
2026-10-06	T	GFP	1.82	1.82	1.70	1.72	0.03	25,331	68	1.59	1.78	22,340	400								891		1,000	200
2026-10-05	T	GFP	1.67	1.69	1.67	1.69	-0.02	1,338	16	1.67	2.09	400	300		200						310			125
2026-10-02	T	GFP	1.70	1.70	1.70	1.70	-0.01	120	4	1.59	2.09	19
2026-10-01	T	GFP	1.65	1.71	1.65	1.71	0.03	3,473	22	1.67	2.09	2,202	14		100	2	100				900			75
2026-09-30	T	GFP	1.70	1.71	1.65	1.68	-0.03	3,022	21	1.59	2.09	1,800			400						647			75
2026-09-29	T	GFP	1.67	1.71	1.67	1.71		1,145	7	1.65	2.09	500			100								500	25
2026-09-28	T	GFP	1.71	1.71	1.71	1.71		5,788	21	1.59	2.09	3,000			100						1		2,500	100
2026-09-25	T	GFP	1.72	1.75	1.70	1.71	0.01	26,460	147	1.70	2.09	19,500			1,200		100				479		4,600	150
2026-09-24	T	GFP	1.80	1.80	1.59	1.70	-0.10	48,152	187	1.65	2.09	31,008	1,402	600	1,100	6	2,400	3,000			4,709		2,400	425
2026-09-23	T	GFP	1.86	1.86	1.80	1.80	-0.08	5,251	43	1.75	2.09	4,501	200					200			50		100	200
2026-09-22	T	GFP	1.83	1.92	1.83	1.88	0.07	5,792	32	1.75	2.09	4,887		200			200				100			200
2026-09-21	T	GFP	1.84	1.84	1.76	1.81	-0.05	1,382	18	1.81	1.90	1,001									5			275
2026-09-18	T	GFP	1.84	1.86	1.84	1.86		300	6	1.75	2.09	200												100
2026-09-17	T	GFP	1.775	1.94	1.775	1.86	0.10	10,364	57	1.75	1.86	5,825	1,800	200							1,213		1,000	200
2026-09-16	T	GFP	1.82	1.85	1.75	1.76	-0.08	8,981	29	1.60	1.89	7,305	201								200		1,000	275
2026-09-15	T	GFP	1.84	1.87	1.75	1.84	-0.03	10,633	41	1.79	1.84	8,400									733		800	300
2026-09-14	T	GFP	1.82	1.87	1.80	1.87	0.07	6,136	44	1.72	1.89	3,291	233				100				1,200		900	225
2026-09-11	T	GFP	1.79	1.83	1.64	1.76	-0.03	32,858	96	1.66	1.81	26,350	200				1,400	200			181		4,000	150
2026-09-10	T	GFP	1.89	1.89	1.60	1.79	-0.08	36,873	109	1.69	2.00	30,652	200				800	300			3,222		900	125
2026-09-09	T	GFP	1.90	1.91	1.80	1.87	0.03	24,025	44	1.87	2.09	20,405	170								1,500		1,400	350
2026-09-08	T	GFP	1.90	1.96	1.78	1.84	-0.01	26,483	100	1.80	2.09	18,950	1,115		900			200			783		3,800	425
2026-09-04	T	GFP	1.98	1.98	1.78	1.93	-0.02	22,815	97	1.80	2.09	16,682	200		100		1,200	800			219		3,200	300
2026-09-03	T	GFP	1.85	2.04	1.85	1.95	-0.01	8,769	17	1.91	1.95	8,400	100								140			125
2026-09-02	T	GFP	1.90	2.08	1.89	1.96	-0.05	4,328	12	1.82	2.09	4,050	103										100	75
2026-09-01	T	GFP	1.99	2.03	1.89	1.89	-0.12	19,905	21	1.82	2.09	15,605	200					1,000			1,900		1,100
2026-08-31	T	GFP	1.95	2.04	1.95	2.01	0.08	6,026	24	1.86	2.09	3,800			100						1,050		900	175
2026-08-28	T	GFP	1.91	1.93	1.91	1.93	0.08	2,225	10	1.87	1.95	2,000											100	125
2026-08-27	T	GFP	1.98	1.98	1.85	1.85	-0.15	6,458	22	1.82	1.97	5,602									106		600	100
2026-08-26	T	GFP	2.00	2.00	2.00	2.00	-0.05	2,246	9	1.97	2.09	321	200				1,500	200						25
2026-08-25	T	GFP	2.01	2.05	2.00	2.05		6,325	12	1.97	2.09	5,900											400	25
2026-08-24	T	GFP	2.05	2.05	2.01	2.01	-0.04	3,504	14	2.01	2.05	1,150	254					700			100		1,300
2026-08-21	T	GFP	2.10	2.10	2.05	2.05	-0.05	9,263	21	2.00	2.09	7,000	126								1,010		1,000	125
2026-08-20	T	GFP	2.05	2.10	1.96	2.06	0.06	30,718	95	2.00	2.08	19,204	6,199	600				1,300			1,101		2,100	150
2026-08-19	T	GFP	2.10	2.10	2.00	2.00	0.08	11,085	28	2.00	2.03	11,024												25
2026-08-18	T	GFP	1.81	2.03	1.81	1.92	0.02	2,889	27	1.82	2.07	2,001			100		200	100					400
2026-08-17	T	GFP	1.83	1.98	1.73	1.90	-0.10	19,178	78	1.86	1.94	14,248	2,100				100				70		1,300	250
2026-08-14	T	GFP	1.95	2.00	1.90	2.00	0.06	13,704	54	1.92	2.00	10,546			200						2,078		300	250
2026-08-13	T	GFP	1.95	1.96	1.81	1.94	0.13	13,195	41	1.83	1.96	6,100					2,000				1,720		3,200	175
2026-08-12	T	GFP	1.90	1.90	1.72	1.81	-0.13	10,460	39	1.77	2.10	4,538	5	200		4		3,600			1,000		1,000	75
2026-08-11	T	GFP	1.91	1.99	1.84	1.94	-0.02	4,379	31	1.90	2.10	3,609		450			100				8			200
2026-08-10	T	GFP	1.96	1.97	1.96	1.96	-0.02	725	9	1.84	2.10	100									100		300	125
2026-08-07	T	GFP	1.91	2.00	1.91	1.98	0.03	7,675	19	1.91	2.10	6,275									1,300			100
2026-08-06	T	GFP	1.85	1.95	1.84	1.95	0.05	3,050	9	1.90	2.02	1,900									1,000		100	50
2026-08-05	T	GFP	1.97	2.03	1.89	1.90	-0.04	4,290	29	1.84	2.10	1,966					200	900			849		100	275
2026-08-04	T	GFP	1.82	1.98	1.82	1.94	0.06	11,769	32	1.84	2.10	10,813			100			200			50		300	275
2026-07-31	T	GFP	1.895	1.96	1.86	1.88	0.07	2,347	22	1.80	2.10	1,930	5	60									100	100
2026-07-30	T	GFP	1.86	1.86	1.81	1.81	-0.05	1,005	11	1.80	2.10	800									100			75
2026-07-29	T	GFP	1.88	1.88	1.88	1.88	0.02	605	7	1.82	2.10	30						200			300			75
2026-07-28	T	GFP	1.92	1.95	1.83	1.86	0.06	2,319	23	1.81	2.08	1,850	7					100						325
2026-07-27	T	GFP	1.84	1.88	1.80	1.80	-0.03	2,439	15	1.80	2.10	2,306									8			125
2026-07-24	T	GFP	1.85	1.85	1.83	1.83	-0.06	1,966	13	1.82	2.10	1,908	2			4								50
2026-07-23	T	GFP	1.87	1.99	1.83	1.89	0.04	17,798	56	1.80	2.10	9,100		1,400			100	500			4,001		2,100	275
2026-07-22	T	GFP	1.85	1.89	1.85	1.85	0.05	4,469	16	1.80	2.10	4,250	6					100						50
2026-07-21	T	GFP	1.83	1.84	1.80	1.80		3,307	14	1.80	1.84	3,003					200							75
2026-07-20	T	GFP	1.84	1.85	1.80	1.80	-0.02	20,474	30	1.80	2.10	19,228		300			200						600	25
2026-07-17	T	GFP	1.83	1.83	1.81	1.82	0.01	1,877	9	1.80	1.99	1,301									501			75
2026-07-16	T	GFP	1.85	1.85	1.81	1.81	-0.02	2,450	12	1.75	1.90	1,900									300		200
2026-07-15	T	GFP	1.90	1.92	1.80	1.83	-0.12	7,879	64	1.70	1.95	4,620	106	100	100		1,000	100			830		600	300
2026-07-14	T	GFP	1.92	1.97	1.92	1.95	0.13	1,734	12	1.87	1.95	401									800			100