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
2026-06-05	T	GGD	3.25	3.27	2.91	3.03	-0.31	7,452,713	13,953	3.02	3.04	2,774,174	888,758	176,205	274,900	285,738	1,664,200	322,721			695,128		165,600	20,701
2026-06-04	T	GGD	3.36	3.43	3.32	3.34	0.01	3,112,572	7,926	3.31	3.38	1,599,072	401,927	58,206	221,900	99,218	440,624	116,533			42,994		90,400	13,059
2026-06-03	T	GGD	3.52	3.54	3.30	3.33	-0.15	2,908,515	6,445	3.33	3.39	1,209,188	315,459	71,880	342,200	40,162	381,800	57,031			153,763		100,500	3,112
2026-06-02	T	GGD	3.46	3.51	3.41	3.48	0.08	1,772,161	5,859	3.44	3.50	922,577	216,094	70,278	87,600	64,688	226,500	38,000			31,767		93,300	10,921
2026-06-01	T	GGD	3.40	3.43	3.25	3.40	-0.07	3,739,414	10,426	3.36	3.41	1,586,232	432,536	173,870	294,300	96,118	520,800	137,942			190,031		107,500	13,252
2026-05-29	T	GGD	3.36	3.495	3.33	3.47	0.15	2,455,715	7,181	3.41	3.48	1,334,719	249,511	65,120	125,200	89,127	285,573	81,323			103,043		42,700	2,416
2026-05-28	T	GGD	3.20	3.40	3.16	3.32	0.07	2,722,656	6,516	3.28	3.35	1,550,444	240,069	76,785	176,400	53,318	338,800	103,509			62,609		54,300	17,378
2026-05-27	T	GGD	3.40	3.47	3.23	3.25	-0.22	2,002,825	6,769	3.20	3.33	835,455	222,078	56,605	111,600	62,118	408,756	74,893			89,969		102,200	3,100
2026-05-26	T	GGD	3.27	3.48	3.27	3.47	0.09	2,205,639	6,540	3.35	3.48	939,438	157,640	86,058	182,300	77,060	402,609	96,008			74,768		120,300	2,015
2026-05-25	T	GGD	3.28	3.385	3.27	3.38	0.17	1,052,427	3,608	3.37	3.39	486,493	102,074	16,524	73,300	32,195	164,700	71,608			41,898		54,300	838
2026-05-22	T	GGD	3.20	3.24	3.10	3.21	0.03	2,903,528	7,387	3.15	3.26	1,159,120	456,334	118,929	133,500	107,314	553,337	115,413			88,562		79,400	3,200
2026-05-21	T	GGD	3.13	3.24	3.08	3.18		4,403,619	9,016	3.17	3.22	2,042,395	453,483	191,121	201,700	165,423	653,451	241,500			130,286		109,700	9,853
2026-05-20	T	GGD	3.17	3.25	3.12	3.18	0.07	2,763,616	9,730	3.18	3.22	1,184,965	258,022	119,839	209,200	74,331	408,100	112,452			130,596		170,600	2,400
2026-05-19	T	GGD	3.11	3.17	3.00	3.11	-0.11	5,494,714	13,891	3.07	3.15	2,690,397	461,625	121,545	225,200	118,602	980,102	234,140			208,090		145,600	6,198
2026-05-15	T	GGD	3.23	3.26	3.14	3.22	-0.16	5,795,438	12,517	3.18	3.24	3,288,489	432,021	154,993	254,700	147,582	856,000	281,949			115,345		160,400	6,056
2026-05-14	T	GGD	3.54	3.55	3.37	3.38	-0.17	2,129,500	6,805	3.36	3.42	896,913	163,494	46,313	155,300	60,293	479,549	77,088			107,362		89,100	5,860
2026-05-13	T	GGD	3.48	3.575	3.36	3.55	0.08	3,774,232	13,373	3.51	3.58	1,393,717	346,315	172,548	191,200	95,706	719,900	230,971			241,862		184,400	11,483
2026-05-12	T	GGD	3.20	3.50	3.19	3.47	0.22	5,151,000	14,044	3.34	3.48	2,042,606	437,445	155,498	437,100	89,123	778,505	335,000			267,640		277,900	17,020
2026-05-11	T	GGD	3.05	3.26	3.05	3.25	0.25	4,748,276	14,496	3.23	3.27	1,550,319	650,581	239,366	255,900	60,586	841,700	250,500			424,368		168,400	10,308
2026-05-08	T	GGD	2.93	3.085	2.93	3.00	0.07	1,900,043	6,565	2.99	3.01	659,918	295,297	65,910	91,800	98,549	343,700	121,574			63,383		108,000	6,927
2026-05-07	T	GGD	3.09	3.15	2.92	2.93	0.03	4,181,827	14,572	2.92	2.97	1,441,036	488,719	161,844	194,400	143,936	845,300	191,665			264,761		269,900	6,595
2026-05-06	T	GGD	2.85	2.91	2.79	2.90	0.23	4,055,075	12,717	2.90	2.91	1,600,718	406,790	188,746	206,100	164,519	717,600	220,100			209,997		96,500	6,767
2026-05-05	T	GGD	2.62	2.715	2.58	2.67	0.08	4,035,612	10,265	2.66	2.71	1,684,318	450,134	178,295	273,700	138,172	691,800	191,506			149,005		93,100	4,918
2026-05-04	T	GGD	2.58	2.645	2.52	2.59	-0.05	3,281,728	11,098	2.56	2.64	1,265,218	208,712	131,000	148,500	354,717	571,772	145,600			246,413		82,500	3,405
2026-05-01	T	GGD	2.63	2.68	2.58	2.64	0.02	2,431,652	7,383	2.59	2.67	985,382	238,568	65,434	104,100	128,810	548,700	79,000			123,797		56,800	4,707
2026-04-30	T	GGD	2.67	2.73	2.61	2.62	0.02	4,652,520	7,306	2.59	2.66	3,084,768	246,171	45,789	131,800	108,985	470,983	144,500			127,840		108,700	817
2026-04-29	T	GGD	2.62	2.66	2.57	2.60	-0.06	1,756,514	7,434	2.58	2.62	619,405	260,748	69,399	110,100	82,711	262,200	112,200			129,024		63,800	2,148
2026-04-28	T	GGD	2.71	2.73	2.64	2.66	-0.13	1,930,610	7,838	2.64	2.70	810,550	233,026	80,615	104,300	72,901	268,550	210,900			44,602		77,600	1,523
2026-04-27	T	GGD	2.75	2.80	2.71	2.79	0.03	1,497,961	6,009	2.74	2.84	529,329	137,191	59,969	121,900	46,879	318,200	103,700			52,063		66,200	6,084
2026-04-24	T	GGD	2.76	2.80	2.71	2.76	0.05	1,527,017	6,707	2.74	2.79	665,124	201,020	39,932	124,700	42,084	298,900	43,800			56,769		14,800	3,022
2026-04-23	T	GGD	2.74	2.78	2.65	2.71	-0.06	1,856,831	7,154	2.70	2.74	971,193	163,835	52,664	191,600	56,707	238,200	56,900			54,487		44,200	614
2026-04-22	T	GGD	2.80	2.82	2.71	2.77	0.07	1,233,247	5,115	2.74	2.80	476,227	153,480	59,142	94,900	70,164	171,678	59,100			66,776		49,800	4,499
2026-04-21	T	GGD	2.85	2.87	2.69	2.70	-0.19	1,862,219	6,436	2.68	2.74	785,333	133,539	52,202	90,000	129,800	346,800	90,350			87,941		90,500	2,600
2026-04-20	T	GGD	2.87	2.89	2.79	2.89	-0.01	1,898,898	5,648	2.84	2.90	958,126	168,450	50,087	97,800	44,352	293,960	69,552			110,855		58,800	3,803
2026-04-17	T	GGD	2.89	2.985	2.86	2.90	0.07	3,640,015	7,553	2.88	2.95	1,185,668	387,036	99,200	138,800	97,359	1,117,903	149,500			132,603		159,500	10,180
2026-04-16	T	GGD	2.87	2.89	2.805	2.83	0.01	1,901,341	5,970	2.81	2.85	730,424	156,131	46,598	202,300	50,412	360,800	118,000			138,476		69,100	5,638
2026-04-15	T	GGD	2.86	2.875	2.75	2.82	-0.03	1,376,624	5,009	2.80	2.85	625,388	125,021	32,255	26,500	51,274	251,300	50,300			124,935		65,800	3,369
2026-04-14	T	GGD	2.78	2.86	2.76	2.85	0.11	1,826,948	5,231	2.81	2.86	755,332	182,745	57,993	164,200	54,256	336,500	51,038			118,244		75,300	9,626
2026-04-13	T	GGD	2.70	2.77	2.68	2.74		1,642,992	5,025	2.72	2.78	621,647	162,456	65,503	73,500	50,313	308,900	91,300			85,045		126,100	13,781
2026-04-10	T	GGD	2.74	2.78	2.70	2.74	0.01	2,058,770	5,322	2.68	2.77	1,082,310	201,997	91,249	92,100	40,385	310,900	79,300			89,187		44,900	10,086
2026-04-09	T	GGD	2.68	2.74	2.615	2.73	0.04	2,450,184	4,911	2.69	2.73	952,609	303,032	60,195	149,400	71,636	519,700	113,800			88,113		160,100	3,274
2026-04-08	T	GGD	2.85	2.88	2.63	2.69	0.02	2,089,369	5,368	2.63	2.70	1,028,580	255,960	67,967	66,300	41,204	344,202	85,900			76,444		78,500	4,802
2026-04-07	T	GGD	2.69	2.75	2.58	2.67	-0.05	1,934,190	4,680	2.66	2.71	815,195	242,976	46,979	71,500	93,145	362,600	107,330			14,412		152,900	3,676
2026-04-06	T	GGD	2.70	2.76	2.65	2.72	0.03	1,020,729	2,244	2.67	2.73	1,020,729	203,677	52,722	77,300	71,104	264,240	86,200			29,625		55,300	3,310
2026-04-02	T	GGD	2.52	2.805	2.50	2.69	-0.09	5,403,551	8,173	2.67	2.74	2,842,535	456,199	73,293	264,000	149,847	898,300	180,400			252,155		124,200	8,279
2026-04-01	T	GGD	2.73	2.83	2.69	2.78	0.12	4,240,900	8,234	2.75	2.81	1,921,201	613,294	65,188	146,500	114,461	589,700	240,300			183,708		171,800	7,768
2026-03-31	T	GGD	2.53	2.67	2.49	2.66	0.22	2,417,991	6,865	2.65	2.67	1,289,527	197,887	62,476	183,100	56,209	291,100	128,000			78,977		89,400	6,561
2026-03-30	T	GGD	2.52	2.55	2.40	2.44	-0.03	2,114,421	4,764	2.41	2.50	1,003,438	144,181	57,736	94,800	42,983	361,107	99,100			125,878		119,600	4,400
2026-03-27	T	GGD	2.38	2.52	2.36	2.47	0.08	1,980,589	4,857	2.43	2.48	754,631	333,507	62,295	81,000	98,163	335,000	101,100			55,091		123,800	5,404
2026-03-26	T	GGD	2.45	2.505	2.38	2.39	-0.14	3,264,182	7,283	2.35	2.41	1,268,149	306,159	88,779	221,100	83,574	523,200	199,705			188,127		203,700	6,834
2026-03-25	T	GGD	2.63	2.67	2.51	2.53	0.04	5,539,006	11,954	2.52	2.57	2,326,958	531,422	125,168	186,600	215,205	992,813	334,671			400,398		188,800	14,060
2026-03-24	T	GGD	2.35	2.52	2.35	2.49	0.14	6,187,241	13,333	2.47	2.50	2,680,580	576,042	141,917	280,900	152,128	606,492	286,000			812,681		348,600	6,278
2026-03-23	T	GGD	2.31	2.40	2.29	2.35	0.04	8,321,776	13,592	2.33	2.38	3,239,872	692,159	292,575	366,200	396,586	1,582,100	404,139			518,240		348,100	17,683
2026-03-20	T	GGD	2.48	2.48	2.26	2.31	-0.11	6,348,598	11,172	2.28	2.36	2,914,732	502,993	166,112	263,100	263,455	1,120,100	247,000			325,796		176,400	4,754
2026-03-19	T	GGD	2.29	2.45	2.25	2.42	-0.15	7,214,458	15,733	2.36	2.45	2,452,729	1,014,871	208,975	212,000	359,544	1,633,209	338,700			364,076		314,700	21,715
2026-03-18	T	GGD	2.72	2.75	2.55	2.57	-0.25	3,975,419	9,334	2.57	2.64	1,589,886	611,520	128,012	161,600	153,308	658,800	151,200			181,273		234,000	17,745
2026-03-17	T	GGD	2.95	3.02	2.805	2.82	-0.12	7,674,451	8,558	2.80	2.88	2,236,675	3,114,499	90,900	163,300	249,896	1,128,200	213,616			170,665		140,400	11,426
2026-03-16	T	GGD	2.93	3.05	2.88	2.94	-0.02	2,530,499	7,249	2.92	2.97	953,374	295,271	124,434	79,100	78,235	535,254	103,586			132,421		120,800	10,189
2026-03-13	T	GGD	3.16	3.21	2.95	2.96	-0.25	3,192,905	8,994	2.95	3.00	1,367,313	393,176	65,011	139,500	112,614	642,906	124,500			147,155		139,600	9,786
2026-03-12	T	GGD	3.22	3.25	3.16	3.21	-0.01	2,273,255	7,137	3.17	3.24	745,436	249,500	94,886	80,400	66,295	662,046	88,000			89,229		110,200	10,265
2026-03-11	T	GGD	3.31	3.32	3.14	3.22	-0.14	2,492,252	6,405	3.19	3.26	1,005,953	260,852	67,347	62,900	75,996	602,288	57,200			147,260		107,500	2,850
2026-03-10	T	GGD	3.33	3.48	3.32	3.36	0.09	3,615,401	7,337	3.33	3.40	1,133,440	670,537	104,234	110,000	123,663	1,039,275	80,500			151,353		112,000	8,692
2026-03-09	T	GGD	3.17	3.30	3.03	3.27	-0.01	3,957,648	9,463	3.22	3.33	1,378,860	637,033	109,804	154,600	111,310	979,040	111,700			229,418		153,100	3,799