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
2025-05-13	T	GFP	3.79	3.79	3.79	3.79	-0.21	182	6	3.70	4.29	4	1					100			25
2025-05-12	T	GFP	3.72	4.09	3.72	4.00	0.10	5,409	37	3.25	4.24	4,169	2					1,100						50
2025-05-09	T	GFP	4.04	4.05	3.63	3.90	-0.15	2,603	15	3.63	4.24	1,400					900	300			2
2025-05-08	T	GFP	4.09	4.10	3.895	4.05	-0.05	1,721	13	3.20	4.24	1,400					300				21
2025-05-07	T	GFP	4.24	4.24	3.75	4.10	-0.04	2,613	21	3.20	4.20	1,303						800			400			110
2025-05-06	T	GFP	3.59	4.22	3.50	4.15	0.37	19,174	95	3.20	4.13	15,200	200		800		200	1,600			1,068			50
2025-05-05	T	GFP	3.81	3.81	3.60	3.60	-0.37	1,269	7	3.20	4.15	200			500						559
2025-05-02	T	GFP	3.94	3.97	3.86	3.97	0.14	1,963	15	3.80	4.07	400					500	300			713			50
2025-05-01	T	GFP	3.85	3.85	3.83	3.83	0.13	462	9	3.20	4.07	400									28			34
2025-04-30	T	GFP	4.01	4.01	3.70	3.70	-0.11	1,830	11	3.20	4.07	400						500			905			25
2025-04-29	T	GFP	3.75	3.81	3.75	3.81	0.01	1,024	11	3.20	3.99	947				51								25
2025-04-28	T	GFP	3.53	3.81	3.31	3.81	0.25	3,573	22	3.20	4.45	1,800			100		1,400	100			80			75
2025-04-25	T	GFP	3.50	3.56	3.50	3.56	0.14	505	8	3.20	4.45	252				51		100			100
2025-04-24	T	GFP	3.42	3.42	3.42	3.42		5	1	3.00	3.50	5
2025-04-23	T	GFP	3.40	3.44	3.40	3.42	0.04	2,557	17	3.17	4.45	1,750						800
2025-04-22	T	GFP				3.38				3.17	4.45
2025-04-21	T	GFP	3.07	3.41	3.07	3.38	-0.05	3,561	18	3.15	4.45	3,060									501
2025-04-17	T	GFP	3.26	3.43	3.20	3.43	0.13	4,781	20	2.90	4.45	3,240						1,000			400
2025-04-16	T	GFP	3.35	3.35	3.30	3.30	-0.15	350	5	2.90	4.45	300												50
2025-04-15	T	GFP	3.32	3.45	3.32	3.45	0.16	822	10	3.01	4.45	700						100						5
2025-04-14	T	GFP	3.39	3.42	3.22	3.29	-0.06	3,821	23	3.09	4.45	1,520			100			1,800			300			50
2025-04-11	T	GFP	3.43	3.43	3.35	3.35	-0.13	1,106	7	3.01	4.44	206						900
2025-04-10	T	GFP	3.48	3.48	3.48	3.48	-0.02	1,004	2	3.01	4.45	1,000
2025-04-09	T	GFP	3.38	3.51	3.25	3.50	-0.04	1,930	19	3.01	3.66	1,345						400			108			27
2025-04-08	T	GFP				3.54				3.01	4.21
2025-04-07	T	GFP	3.60	3.60	3.54	3.54	0.12	1,227	7	3.01	4.45	700						300			202			25
2025-04-04	T	GFP	3.50	3.50	3.27	3.42	-0.06	9,419	26	3.00	4.45	3,760		4,600				300			734			25
2025-04-03	T	GFP	3.70	3.70	3.48	3.48	-0.27	7,890	37	3.40	4.21	4,050			100		2,100	1,000			612			25
2025-04-02	T	GFP				3.75				3.75	4.45
2025-04-01	T	GFP	3.70	3.70	3.70	3.70	-0.05	880	4	3.70	3.95							800						80
2025-03-31	T	GFP	3.90	3.95	3.70	3.75	-0.30	7,593	21	3.70	3.75	6,000		500			100	800			101			50
2025-03-28	T	GFP	4.10	4.30	4.00	4.05	-0.16	4,803	32	3.90	4.45	1,300	200			3	300	3,000
2025-03-27	T	GFP	4.15	4.26	4.15	4.21	0.21	1,195	13	3.70	4.45	701					100	200			100			18
2025-03-26	T	GFP	4.00	4.17	4.00	4.17	0.18	1,158	6	3.70	4.45	200						200			749
2025-03-25	T	GFP				3.99				3.70	4.45
2025-03-24	T	GFP	4.00	4.03	3.99	4.03	0.03	1,207	7	4.00	4.45	700					100	100			306
2025-03-21	T	GFP	4.14	4.14	3.79	4.00	-0.25	10,044	42	3.70	4.00	6,000	1,000					2,000			701			43
2025-03-20	T	GFP	4.10	4.29	3.22	4.25	0.15	20,647	89	3.25	4.45	14,400	2,400		500	10	1,000	1,600			600			97
2025-03-19	T	GFP	4.10	4.10	4.10	4.10		3,106	5	3.60	4.45	3,000									102
2025-03-18	T	GFP	4.23	4.31	4.10	4.13	-0.29	16,304	71	3.50	4.45	12,625					1,200	1,400			1,000			78
2025-03-17	T	GFP	4.42	4.42	4.42	4.42	-0.025	6,163	5	3.50	4.45	6,100									52
2025-03-14	T	GFP	4.47	4.47	4.42	4.445	0.025	2,158	14	3.50	4.50	1,919									93			75
2025-03-13	T	GFP	4.47	4.54	4.42	4.42	-0.01	4,668	22	3.75	4.98	3,300					200	700			300			25
2025-03-12	T	GFP	4.43	4.43	4.42	4.42	0.02	563	7	3.75	4.44	100		37				200			201			25
2025-03-11	T	GFP	4.56	4.57	4.40	4.40	-0.14	2,921	33	4.01	4.98	1,319	4				700	600			298
2025-03-10	T	GFP	4.64	4.65	4.45	4.50	-0.16	12,681	41	4.01	4.98	11,156					100	1,000			300			25
2025-03-07	T	GFP	4.85	4.85	4.63	4.66	0.03	2,913	25	4.05	4.98	2,634				76		100			52			50
2025-03-06	T	GFP	4.63	4.63	4.60	4.60	-0.05	292	6	4.10	4.98	100				40		100			2
2025-03-05	T	GFP	5.00	5.00	4.43	4.65	0.20	3,147	33	4.01	4.70	1,400				71		1,000			584			38
2025-03-04	T	GFP	4.54	4.54	4.25	4.45	-0.07	5,957	36	4.00	5.12	3,700						1,100			920			236
2025-03-03	T	GFP	4.63	4.78	4.51	4.53	-0.11	9,142	40	4.00	7.00	5,860					400	2,500			307			75
2025-02-28	T	GFP	4.65	4.66	4.62	4.64		7,029	25	4.00	7.00	5,101					200	738			940
2025-02-27	T	GFP	4.66	4.66	4.64	4.64	-0.03	5,600	32	4.00	7.00	3,250					1,800	500						50
2025-02-26	T	GFP	4.71	4.71	4.66	4.70		1,760	11	4.25	7.00	1,160					200	200			200
2025-02-25	T	GFP	4.84	5.02	4.66	4.70	-0.34	10,415	60	4.25	7.00	7,600				34	700	1,600			380			100
2025-02-24	T	GFP	4.83	5.06	4.83	5.04	0.23	2,601	24	3.80	7.00	1,340				33		900			141
2025-02-21	T	GFP	4.93	4.93	4.81	4.81	-0.15	3,004	19	3.80	7.00	2,100						500			104			50
2025-02-20	T	GFP	5.15	5.15	4.91	4.91	-0.30	1,844	23	4.20	7.00	900	1					701			208			25
2025-02-19	T	GFP	5.22	5.23	5.21	5.21	0.06	1,491	25	4.20	7.00	870				31		100			219			25
2025-02-18	T	GFP	4.71	5.15	4.71	5.15	0.47	4,305	39	4.20	7.25	3,123					900				201			75
2025-02-14	T	GFP	4.40	4.70	4.40	4.68	0.20	2,797	24	4.20	4.90	1,310						1,200			278