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
2026-02-06	T	GLO	0.68	0.70	0.67	0.67	0.01	3,944,492	2,006	0.66	0.69	1,753,893	458,267	350,700	486,500	35,133	85,000	82,500			241,278		170,000	151,503
2026-02-05	T	GLO	0.69	0.70	0.66	0.66	-0.07	9,244,648	3,377	0.66	0.69	4,431,908	789,974	657,032	1,090,000	72,195	598,500	213,500			284,196		116,000	286,384
2026-02-04	T	GLO	0.75	0.75	0.69	0.73	-0.02	12,436,531	4,050	0.72	0.75	6,796,565	694,474	1,106,786	1,022,000	85,937	756,000	358,165			367,881		157,500	143,528
2026-02-03	T	GLO	0.76	0.79	0.71	0.75	0.02	8,258,150	3,730	0.74	0.75	3,577,243	510,086	523,536	1,290,000	60,300	487,500	559,000			502,220		143,000	198,463
2026-02-02	T	GLO	0.80	0.80	0.71	0.73	-0.05	8,088,276	3,032	0.72	0.75	4,927,502	387,095	556,766	477,000	101,347	222,000	144,500			68,131		164,000	117,480
2026-01-30	T	GLO	0.85	0.85	0.77	0.78	-0.11	13,605,851	4,964	0.77	0.80	9,059,424	1,037,336	562,293	1,026,500	35,597	693,000	108,000			155,984		173,000	188,381
2026-01-29	T	GLO	0.93	0.94	0.87	0.89	-0.03	7,956,655	3,160	0.88	0.91	5,078,432	451,459	830,284	393,500	86,048	377,400	222,501			197,112		86,000	161,870
2026-01-28	T	GLO	0.93	0.94	0.89	0.92	0.04	8,992,413	4,466	0.91	0.92	3,588,816	540,940	950,000	957,000	36,953	773,000	340,500			575,542		149,500	233,854
2026-01-27	T	GLO	0.83	0.89	0.81	0.88	0.05	8,852,499	3,994	0.86	0.89	4,735,832	473,604	817,543	846,500	51,434	309,500	93,500			134,874		155,500	226,657
2026-01-26	T	GLO	0.87	0.90	0.80	0.83	-0.05	7,271,303	3,064	0.82	0.84	3,795,976	532,227	734,100	717,000	44,270	367,000	109,500			198,052		129,500	117,738
2026-01-23	T	GLO	0.87	0.89	0.85	0.88	0.04	4,929,273	2,576	0.85	0.89	2,531,795	400,551	313,400	345,500	54,320	324,584	71,686			187,428		100,500	42,273
2026-01-22	T	GLO	0.83	0.86	0.82	0.84	0.02	4,575,580	2,263	0.83	0.85	2,520,980	387,265	198,004	539,000	42,094	253,500	114,500			199,467		80,500	81,568
2026-01-21	T	GLO	0.88	0.88	0.80	0.82	-0.01	6,721,846	2,294	0.81	0.82	4,402,588	286,672	386,607	563,500	40,036	300,000	109,500			189,805		106,000	99,672
2026-01-20	T	GLO	0.85	0.85	0.79	0.83		7,342,684	4,060	0.81	0.84	3,117,116	680,984	660,334	1,149,000	60,838	351,000	139,000			263,035		70,500	176,811
2026-01-19	T	GLO	0.77	0.87	0.77	0.83	0.07	8,473,935	4,188	0.81	0.83	3,906,536	941,294	529,832	910,000	24,200	368,000	203,500			225,041		160,500	203,588
2026-01-16	T	GLO	0.76	0.77	0.73	0.76	0.01	6,854,998	3,398	0.75	0.77	2,832,438	528,585	657,330	835,500	17,584	545,500	201,000			467,520		38,000	64,472
2026-01-15	T	GLO	0.80	0.81	0.74	0.75	-0.03	7,671,095	2,601	0.75	0.76	4,269,481	650,276	261,139	1,344,000	17,730	186,067	193,784			265,286		51,000	155,579
2026-01-14	T	GLO	0.76	0.80	0.735	0.78	0.02	9,595,530	4,042	0.77	0.79	4,262,364	1,025,156	719,949	1,160,000	36,343	514,000	399,500			524,695		99,000	185,016
2026-01-13	T	GLO	0.79	0.79	0.73	0.76	-0.19	30,270,229	8,730	0.75	0.76	9,999,663	2,935,998	2,271,752	3,895,500	108,503	504,500	924,340			2,040,428		262,000	693,541
2026-01-12	T	GLO	0.97	0.99	0.92	0.95		6,029,209	4,562	0.94	0.95	2,903,375	584,443	493,033	799,000	29,504	188,949	102,000			377,354		210,000	260,086
2026-01-09	T	GLO	0.94	1.01	0.92	0.95	0.04	6,871,057	4,233	0.92	0.95	2,788,759	967,622	547,200	615,000	93,106	418,525	211,881			367,586		132,500	137,103
2026-01-08	T	GLO	1.03	1.03	0.90	0.91	-0.11	6,622,973	5,414	0.90	0.93	3,449,577	577,532	436,172	711,400	86,728	346,700	167,150			396,286		206,700	106,527
2026-01-07	T	GLO	0.97	1.03	0.94	1.02	0.05	12,544,739	4,599	1.00	1.03	4,839,931	1,047,807	344,225	944,500	55,016	3,563,500	167,461			394,376		149,000	85,903
2026-01-06	T	GLO	0.98	0.99	0.93	0.97		5,750,774	3,024	0.95	0.98	2,312,146	510,153	561,500	850,000	13,759	236,203	121,500			357,552		168,000	161,050
2026-01-05	T	GLO	0.92	0.985	0.885	0.97	0.08	11,226,277	5,333	0.96	0.97	4,543,490	1,203,158	800,097	1,378,500	163,293	595,000	164,575			309,849		283,000	523,495
2026-01-02	T	GLO	0.76	0.90	0.76	0.89	0.17	13,708,830	5,857	0.88	0.90	4,541,374	1,997,793	717,464	1,834,000	60,788	492,612	362,500			544,168		146,500	536,158
2025-12-31	T	GLO	0.73	0.78	0.72	0.72	-0.01	2,414,353	1,174	0.71	0.75	1,132,917	207,114	259,500	254,500	7,665	92,000	68,400			116,761		28,000	63,236
2025-12-30	T	GLO	0.72	0.76	0.71	0.73	0.01	4,792,439	1,550	0.72	0.75	2,292,572	659,973	304,998	631,000	3,700	136,500	75,500			109,609		102,500	118,941
2025-12-29	T	GLO	0.75	0.75	0.69	0.72		4,069,084	1,213	0.70	0.73	2,185,809	304,908	349,122	389,000	10,957	214,000	208,716			137,883		85,000	57,761
2025-12-24	T	GLO	0.74	0.75	0.71	0.72	-0.02	1,563,914	752	0.71	0.75	793,807	148,278	125,918	193,500	22,000	47,000	61,500			59,867		28,000	32,529
2025-12-23	T	GLO	0.71	0.74	0.70	0.74	0.04	2,734,595	1,362	0.72	0.74	1,302,436	450,871	248,000	296,000	9,830	92,000	68,643			43,394		65,500	100,891
2025-12-22	T	GLO	0.75	0.76	0.69	0.70	-0.05	7,214,712	3,615	0.69	0.72	3,202,878	569,248	596,485	1,088,500	40,950	687,960	353,500			199,539		95,500	143,911
2025-12-19	T	GLO	0.66	0.75	0.645	0.75	0.11	23,833,009	5,097	0.68	0.76	16,036,245	952,862	926,600	1,252,500	106,970	911,000	426,000			973,897		192,000	259,944
2025-12-18	T	GLO	0.60	0.65	0.60	0.64	0.06	3,745,604	1,827	0.62	0.64	1,549,598	350,839	435,100	453,000	23,058	122,500	99,000			354,319		32,500	163,767
2025-12-17	T	GLO	0.62	0.635	0.58	0.58	-0.04	2,345,293	1,433	0.57	0.60	1,009,409	175,776	280,001	287,000	18,285	125,500	68,500			141,653		47,000	39,517
2025-12-16	T	GLO	0.62	0.65	0.60	0.62	0.01	4,552,490	1,550	0.60	0.63	1,994,988	711,842	417,600	589,000	33,873	158,500	185,500			115,479		91,500	65,529
2025-12-15	T	GLO	0.66	0.665	0.58	0.61	-0.02	8,216,967	2,462	0.60	0.63	3,561,857	754,098	897,775	1,097,000	62,650	225,500	218,500			272,230		97,500	225,412
2025-12-12	T	GLO	0.62	0.67	0.58	0.63	0.12	17,764,421	4,676	0.61	0.63	7,956,093	1,464,754	1,600,075	2,318,500	23,738	499,000	364,324			775,113		339,500	429,124
2025-12-11	T	GLO	0.51	0.54	0.495	0.51	-0.02	6,468,424	2,068	0.495	0.51	2,862,452	610,444	195,100	1,002,000	26,540	137,500	267,592			293,567		131,500	271,741
2025-12-10	T	GLO	0.54	0.54	0.51	0.53		2,107,431	1,005	0.51	0.53	893,950	153,571	235,200	459,000	11,118	28,000	78,500			69,908		53,500	74,800
2025-12-09	T	GLO	0.53	0.54	0.51	0.53	-0.01	2,444,990	1,161	0.52	0.54	1,382,702	234,060	98,000	394,500	8,704	53,000	48,500			50,152		51,000	74,510
2025-12-08	T	GLO	0.55	0.56	0.52	0.54		2,661,913	890	0.53	0.55	1,224,528	239,969	196,500	629,500	13,524	58,000	106,500			114,192		14,500	19,000
2025-12-05	T	GLO	0.58	0.58	0.53	0.54	-0.02	1,569,938	637	0.53	0.55	718,566	138,620	279,086	234,000	7,359	15,000	37,507			27,891		33,000	28,732
2025-12-04	T	GLO	0.54	0.58	0.53	0.56	0.03	5,275,572	1,642	0.55	0.57	2,000,450	490,065	562,000	960,000	18,700	112,500	201,200			238,419		78,000	191,856
2025-12-03	T	GLO	0.53	0.55	0.51	0.53	0.01	3,673,572	963	0.52	0.54	1,593,637	423,395	269,772	524,500	39,635	75,000	196,500			13,451		46,000	286,761
2025-12-02	T	GLO	0.51	0.53	0.50	0.52	0.01	2,536,637	731	0.51	0.53	1,350,652	153,466	99,500	312,000	41,592	56,000	108,224			113,592		98,000	33,728
2025-12-01	T	GLO	0.54	0.55	0.51	0.51	-0.02	3,386,947	1,043	0.50	0.52	1,802,228	442,917	128,600	280,000	28,600	65,500	113,500			139,579		50,000	30,566
2025-11-28	T	GLO	0.51	0.54	0.50	0.53	0.02	5,665,229	1,117	0.52	0.53	2,701,591	512,002	290,300	338,000	25,040	100,500	53,000			120,061		147,000	402,433
2025-11-27	T	GLO	0.52	0.52	0.50	0.51		1,302,624	381	0.50	0.51	549,317	415,368	122,500	30,500	7,226	22,500	93,000			11,190		19,000	29,298
2025-11-26	T	GLO	0.52	0.53	0.50	0.51	0.01	3,745,271	1,829	0.50	0.51	1,277,702	455,247	424,802	552,000	26,855	102,000	173,910			87,324		85,500	108,915
2025-11-25	T	GLO	0.48	0.51	0.47	0.50	0.01	2,456,259	1,076	0.495	0.51	1,008,380	390,975	142,500	335,000	41,115	177,000	191,500			31,386		16,000	46,210
2025-11-24	T	GLO	0.48	0.49	0.465	0.49	0.01	2,594,296	1,183	0.48	0.49	1,482,850	169,709	110,265	249,000	35,790	30,000	34,924			59,790		105,000	22,512
2025-11-21	T	GLO	0.48	0.48	0.46	0.48	0.005	3,128,019	860	0.47	0.485	1,381,611	369,823	190,000	631,500	5,129	117,500	224,000			8,246		83,500	29,100
2025-11-20	T	GLO	0.52	0.52	0.465	0.475	-0.035	2,248,329	734	0.465	0.48	1,169,531	347,290	97,500	328,000	8,230	20,500	65,440			33,295		5,000	50,742
2025-11-19	T	GLO	0.50	0.53	0.50	0.51		2,599,305	1,120	0.50	0.51	842,057	215,510	307,500	243,500	20,290	32,500	35,763			76,474		35,500	339,425
2025-11-18	T	GLO	0.48	0.51	0.475	0.51	0.03	2,358,174	988	0.50	0.52	1,140,146	159,568	132,000	374,000	40,576	137,500	217,500			42,246		35,500	39,611
2025-11-17	T	GLO	0.51	0.52	0.48	0.48	-0.02	1,809,529	856	0.48	0.49	1,029,420	145,989	172,500	217,500	10,920	53,500	54,500			67,775		17,000	26,500
2025-11-14	T	GLO	0.50	0.53	0.47	0.50	-0.01	4,756,636	1,998	0.50	0.51	2,135,348	567,813	377,286	688,000	40,445	123,000	251,000			84,642		44,000	81,650
2025-11-13	T	GLO	0.53	0.55	0.50	0.51	0.015	3,700,849	1,045	0.50	0.51	1,529,283	745,011	308,000	296,500	29,077	138,000	78,500			169,200		62,000	57,390
2025-11-12	T	GLO	0.485	0.495	0.475	0.495		1,700,919	609	0.485	0.50	814,674	200,356	176,000	236,500	13,225	8,000	43,500			50,354		26,500	31,827
2025-11-11	T	GLO	0.50	0.50	0.48	0.495		1,380,464	713	0.485	0.50	655,678	164,964	69,500	189,000	16,640	27,000	90,000			71,954		25,500	15,501
2025-11-10	T	GLO	0.48	0.50	0.47	0.495	0.04	4,979,357	1,588	0.485	0.50	2,626,353	574,573	290,500	641,500	55,100	113,000	235,000			35,971		55,500	148,100