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
2025-03-21	T	GRA	2.43	2.45	2.40	2.45	0.02	72,184	148	2.40	2.45	51,076	9,000	2,400	1,200	1,400	3,400	1,700			1,684			66
2025-03-20	T	GRA	2.45	2.45	2.43	2.43		38,636	78	2.43	2.45	18,700	600	16,772	600			1,500			463
2025-03-19	T	GRA	2.45	2.45	2.41	2.43	-0.02	97,109	148	2.43	2.44	75,590	15,200			1,000	2,300	1,300			1,603			60
2025-03-18	T	GRA	2.46	2.46	2.40	2.45		90,607	144	2.44	2.45	56,238	14,000	1,700	2,100	700	12,000	2,900			922			25
2025-03-17	T	GRA	2.48	2.48	2.43	2.45	0.01	73,043	133	2.44	2.45	44,796	9,600	5,000	700	300	2,500	400			300			55
2025-03-14	T	GRA	2.37	2.45	2.37	2.44	0.04	126,648	193	2.40	2.45	89,287	6,600	6,000	6,500	800	13,000	3,000			1,156			4
2025-03-13	T	GRA	2.41	2.45	2.37	2.395	-0.015	182,873	194	2.39	2.40	129,201	3,800	20,400	17,800	1,300	3,900	4,200			1,167			127
2025-03-12	T	GRA	2.46	2.49	2.38	2.41	-0.04	282,769	210	2.29	2.45	228,177	4,600	37,300	1,200	970	6,000	3,100			1,101			25
2025-03-11	T	GRA	2.51	2.51	2.41	2.42	-0.06	207,038	168	2.41	2.47	175,235	5,600	16,700	1,100	2,200	2,200	3,000			751			50
2025-03-10	T	GRA	2.50	2.515	2.44	2.48	-0.02	195,992	254	2.48	2.49	150,365	1,874	20,800	1,500	234	1,600	16,800			1,732			32
2025-03-07	T	GRA	2.48	2.53	2.45	2.50	0.02	70,320	180	2.48	2.53	51,125	6,600	5,100	200	900	2,000	800			2,488			15
2025-03-06	T	GRA	2.53	2.53	2.45	2.48	-0.05	161,573	207	2.48	2.53	78,495	6,800	61,000	3,300	2,107	2,200	5,200			2,075
2025-03-05	T	GRA	2.44	2.55	2.44	2.54	0.11	147,482	262	2.53	2.55	106,239	8,400	13,700	1,200	1,600	12,100	2,100			1,557			24
2025-03-04	T	GRA	2.48	2.50	2.37	2.43	-0.02	318,667	270	2.42	2.44	207,149		75,400	900	1,300	23,500	5,800			3,933
2025-03-03	T	GRA	2.47	2.48	2.38	2.45	-0.02	102,982	219	2.44	2.50	63,611		18,000	400	2,000	6,000	10,400			1,930			144
2025-02-28	T	GRA	2.43	2.49	2.41	2.47	0.05	117,060	147	2.47	2.49	90,050	5,800	11,100	1,300	200	700	6,900			770			50
2025-02-27	T	GRA	2.40	2.45	2.35	2.43	0.03	206,274	177	2.41	2.45	157,540	8,500	19,600	500	1,422	12,000	4,700			1,482			130
2025-02-26	T	GRA	2.40	2.40	2.31	2.40		260,156	231	2.38	2.40	194,425	5,100	33,700	5,400	900	1,100	16,200			1,560			9
2025-02-25	T	GRA	2.40	2.44	2.34	2.40	-0.03	183,408	217	2.40	2.45	151,670	6,800	3,300	11,500	200	3,000	5,800			779			3
2025-02-24	T	GRA	2.33	2.43	2.30	2.43	0.10	91,461	229	2.40	2.43	63,679	4,800	3,900	500	1,078	4,500	10,200			2,498			3
2025-02-21	T	GRA	2.31	2.35	2.255	2.33	0.03	124,472	146	2.33	2.35	99,989	200	13,100	5,700	130	1,200	3,100			211			102
2025-02-20	T	GRA	2.33	2.33	2.26	2.30	-0.02	98,422	211	2.30	2.33	81,927	1,600	5,500	500	1,088	600	4,800			2,110			149
2025-02-19	T	GRA	2.34	2.37	2.29	2.32		72,782	154	2.31	2.38	53,671	2,700	6,000	1,700	1,400	600	1,000			3,210			153
2025-02-18	T	GRA	2.30	2.35	2.30	2.32	-0.01	102,790	321	2.32	2.36	79,160	3,400	3,100	1,300	1,000	1,300	3,500			5,962			358
2025-02-14	T	GRA	2.43	2.43	2.30	2.33	-0.07	291,286	373	2.30	2.40	211,371	20,400	25,200	10,200	3,510	7,900	10,000			1,257			75
2025-02-13	T	GRA	2.40	2.46	2.28	2.40	0.02	413,636	517	2.38	2.41	310,704	27,100	19,600	6,900	8,500	12,127	20,800			4,467			159
2025-02-12	T	GRA	2.55	2.55	2.23	2.38	-0.09	255,019	390	2.38	2.44	183,996	2,400	27,136	7,000	800	2,400	24,300			6,504			17
2025-02-11	T	GRA	2.45	2.49	2.44	2.47	0.005	60,771	139	2.45	2.50	41,151	2,010	9,400	1,300	726	600	2,700			1,737			145
2025-02-10	T	GRA	2.46	2.52	2.46	2.465	0.015	99,171	249	2.45	2.50	73,540	6,901	4,854	1,200	1,152	3,200	2,600			5,403
2025-02-07	T	GRA	2.49	2.49	2.45	2.45	-0.02	40,442	100	2.45	2.49	22,169	700	14,200	900	400	700	600			439			98
2025-02-06	T	GRA	2.46	2.51	2.40	2.47	0.03	72,831	155	2.45	2.50	47,358	5,500	8,200	1,400	3,100	3,100	2,800			639		100
2025-02-05	T	GRA	2.44	2.45	2.44	2.44	-0.01	60,107	173	2.44	2.46	46,427	52	3,800	1,500	552	900	5,300			1,010			200
2025-02-04	T	GRA	2.44	2.48	2.41	2.45	0.01	41,832	115	2.44	2.45	29,848		5,700	600	300	2,900	1,600			667			58
2025-02-03	T	GRA	2.47	2.50	2.37	2.44	-0.07	171,112	273	2.44	2.45	117,218	7,100	20,114	2,200	1,728	9,300	8,700			2,852			409
2025-01-31	T	GRA	2.61	2.61	2.45	2.51	-0.09	427,044	415	2.51	2.55	267,390	27,000	89,800	900	8,300	20,200	5,700			4,537			26
2025-01-30	T	GRA	2.63	2.64	2.585	2.60		93,644	197	2.60	2.61	64,913	2,100	14,300	500	1,101	2,900	1,100			1,660			199
2025-01-29	T	GRA	2.65	2.65	2.56	2.60	-0.01	179,577	242	2.59	2.60	118,131	2,500	5,153	1,900	1,624	40,198	7,726			904			50
2025-01-28	T	GRA	2.52	2.65	2.52	2.61	0.07	217,842	450	2.58	2.62	127,451	25,500	21,700	1,800	1,534	21,600	9,000			5,990			5
2025-01-27	T	GRA	2.57	2.60	2.50	2.54	-0.03	196,764	299	2.50	2.54	155,070	6,300	4,500	1,300	7,000	13,700	1,700			6,491			36
2025-01-24	T	GRA	2.49	2.60	2.49	2.57	0.03	240,281	416	2.57	2.59	178,436	15,600	21,244	4,400	4,000	8,300	3,175			4,551			21
2025-01-23	T	GRA	2.55	2.58	2.51	2.53	-0.01	165,856	376	2.45	2.57	105,239	9,400	12,300	3,600	6,550	14,800	6,700			6,708
2025-01-22	T	GRA	2.54	2.54	2.44	2.54	0.04	104,371	316	2.50	2.54	76,221	8,200	8,000	1,900	2,750	4,500	2,400			132			7
2025-01-21	T	GRA	2.48	2.55	2.47	2.50	0.05	117,012	304	2.48	2.51	61,237	12,800	17,000	500	5,800	15,900	2,200			1,133			82
2025-01-20	T	GRA	2.42	2.48	2.42	2.43	-0.03	25,801	110	2.43	2.47	13,671	1,800		100	66	500	8,700			700			105
2025-01-17	T	GRA	2.54	2.54	2.46	2.46		54,066	215	2.46	2.50	23,946	15,600	2,800	3,600	354	1,800	3,800			1,941			200
2025-01-16	T	GRA	2.54	2.54	2.42	2.46	-0.01	93,500	189	2.46	2.50	39,926	23,200	15,800	1,900	1,500	4,500	4,800			1,678			150
2025-01-15	T	GRA	2.48	2.58	2.47	2.47	-0.02	249,192	274	2.40	2.55	189,238	5,400	34,400	1,600	3,300	8,000	4,800			1,281			64
2025-01-14	T	GRA	2.49	2.49	2.40	2.49	0.03	68,842	194	2.49	2.50	34,595	10,300	11,600	3,600	2,000	4,000	2,100			295		100
2025-01-13	T	GRA	2.49	2.51	2.38	2.46	-0.06	96,134	292	2.46	2.49	53,904	11,800	10,000	5,100	1,900	3,100	6,800			1,746			107
2025-01-10	T	GRA	2.40	2.53	2.40	2.52	0.08	133,972	264	2.49	2.53	59,135	25,000	21,400	1,100	1,660	13,600	10,500			764			20
2025-01-09	T	GRA	2.39	2.44	2.38	2.41	0.01	72,939	173	2.33	2.45	49,865	5,900	10,000	700	1,035	3,100	1,400			546			98
2025-01-08	T	GRA	2.45	2.46	2.32	2.40	-0.03	171,990	248	2.38	2.43	111,844	17,300	6,100	3,200	1,100	11,800	2,700			8,649			93
2025-01-07	T	GRA	2.48	2.48	2.33	2.43	0.04	110,718	322	2.42	2.45	60,229	8,900	18,200	3,200	2,200	6,100	9,600			427			154
2025-01-06	T	GRA	2.57	2.57	2.37	2.39	-0.15	150,415	394	2.39	2.45	106,284	16,000	8,900	1,300	2,450	5,000	7,300			2,433			113
2025-01-03	T	GRA	2.57	2.58	2.54	2.54	-0.04	45,648	172	2.54	2.56	37,180	2,200	3,800	100	576	600	300			600			42
2025-01-02	T	GRA	2.60	2.60	2.54	2.58	0.01	224,392	342	2.54	2.59	157,265	9,000	34,200	7,100	1,100	4,200	7,100			3,334			155
2024-12-31	T	GRA	2.48	2.58	2.48	2.57	0.11	163,776	649	2.53	2.57	86,927	37,000	6,400	2,300	3,434	8,686	900			11,032			283
2024-12-30	T	GRA	2.30	2.48	2.30	2.46	0.16	178,346	465	2.43	2.49	104,049	14,975	12,649	2,800	6,144	31,700	2,600			1,333			282
2024-12-27	T	GRA	2.23	2.31	2.23	2.30	0.07	111,695	336	2.30	2.31	48,640	12,900	18,900	12,300	4,344	4,400	8,175			728			71
2024-12-24	T	GRA	2.19	2.24	2.19	2.23	0.02	33,293	103	2.21	2.24	17,975	7,600	3,000	2,000	500	1,800				113		100	58
2024-12-23	T	GRA	2.22	2.22	2.19	2.21	0.01	40,742	126	2.19	2.22	21,549	2,900	300	900	300	1,900	2,100			7,208			50