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	V-TSX-V	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
2025-07-15	V	GRB	0.445	0.485	0.445	0.485	-0.005	6,200	8	0.41	0.50		1,000	2,000	2,000						1,200
2025-07-14	V	GRB				0.49				0.43	0.50
2025-07-11	V	GRB	0.49	0.49	0.49	0.49		2,007	6	0.435	0.50	500			500			1,000
2025-07-10	V	GRB	0.49	0.49	0.49	0.49	0.005	4,502	6	0.44	0.50	2,000			1,500			1,000
2025-07-09	V	GRB	0.485	0.485	0.485	0.485	0.015	2,261	4	0.44	0.50	500									1,650
2025-07-08	V	GRB	0.485	0.485	0.485	0.485	0.015	2,451	5	0.44	0.50				1,000			1,000			350
2025-07-07	V	GRB	0.48	0.49	0.44	0.44	-0.02	51,254	27	0.44	0.50	11,750	2,000	5,000	1,000		1,000	30,000			503
2025-07-04	V	GRB	0.46	0.46	0.46	0.46		10,004	18	0.42	0.48	10,000									3
2025-07-03	V	GRB	0.46	0.49	0.46	0.46		23,051	25	0.41	0.48	20,500									2,004
2025-07-02	V	GRB	0.44	0.46	0.44	0.46	0.07	49,205	26	0.46	0.70	30,000	5,000		500		1,500	3,500			8,223
2025-06-30	V	GRB				0.39				0.39	0.44
2025-06-27	V	GRB	0.39	0.39	0.39	0.39	-0.03	546	3	0.385	0.42	500
2025-06-26	V	GRB	0.415	0.42	0.415	0.42	0.02	8,500	5	0.42	0.44	6,500	2,000
2025-06-25	V	GRB	0.40	0.40	0.395	0.40	-0.01	13,600	12	0.39	0.40	8,240		2,000	1,000			2,000			250
2025-06-24	V	GRB				0.41				0.40	0.42
2025-06-23	V	GRB	0.40	0.41	0.40	0.41	0.01	6,668	7	0.41	0.42	6,000	500
2025-06-20	V	GRB	0.40	0.40	0.40	0.40	-0.01	4,042	3	0.40	0.41	4,000
2025-06-19	V	GRB	0.40	0.41	0.40	0.41	0.01	81,705	12	0.40	0.41	81,003						500			200
2025-06-18	V	GRB	0.40	0.40	0.40	0.40		19,794	11	0.40	0.41	12,000	1,000	5,000				1,500
2025-06-17	V	GRB	0.46	0.46	0.40	0.40	0.01	15,859	16	0.39	0.45	10,559	1,000	1,500				2,500			300
2025-06-16	V	GRB	0.425	0.425	0.39	0.42	-0.04	59,601	29	0.41	0.47	41,890	1,500	3,500	3,000			5,000			361		3,000
2025-06-13	V	GRB	0.415	0.415	0.415	0.415	-0.045	4,393	8	0.42	0.46	336		3,650
2025-06-12	V	GRB				0.46				0.405	0.43
2025-06-11	V	GRB	0.44	0.46	0.44	0.46	0.055	20,002	6	0.405	0.48	16,000		2,000							2,000
2025-06-10	V	GRB				0.405				0.405	0.45
2025-06-09	V	GRB	0.405	0.405	0.405	0.405	-0.015	1,701	4	0.405	0.45	1,600
2025-06-06	V	GRB				0.42				0.405	0.50
2025-06-05	V	GRB	0.42	0.42	0.42	0.42		8,003	6	0.405	0.50	4,000			1,000			3,000
2025-06-04	V	GRB	0.48	0.48	0.40	0.40	-0.04	43,604	15	0.40	0.50	26,000		4,500				9,000			103		4,000
2025-06-03	V	GRB	0.44	0.44	0.44	0.44		18,119	11	0.44	0.50	17,015						1,000			103
2025-06-02	V	GRB	0.46	0.46	0.46	0.46	0.02	1,025	5	0.44	0.47	16			1,000						8
2025-05-30	V	GRB	0.425	0.44	0.425	0.44		37,434	21	0.44	0.50	30,700			1,500			2,000			234		3,000
2025-05-29	V	GRB	0.44	0.44	0.44	0.44		80	1	0.45	0.50	80									2,200
2025-05-28	V	GRB	0.45	0.45	0.44	0.44		30,501	10	0.44	0.50	21,500	1,000	7,500				500
2025-05-27	V	GRB	0.45	0.455	0.39	0.455	0.005	29,500	26	0.44	0.50	16,000	2,000	1,500	500	1,000		4,000					4,500
2025-05-26	V	GRB	0.45	0.45	0.45	0.45		511	2	0.45	0.50	500
2025-05-23	V	GRB	0.45	0.45	0.45	0.45		5,765	8	0.395	0.50	6	1,000	4,000	500						251
2025-05-22	V	GRB	0.45	0.45	0.44	0.45	-0.005	3,600	5	0.395	0.50	2,000		1,000	500						100
2025-05-21	V	GRB	0.41	0.47	0.405	0.455	-0.005	13,500	10	0.45	0.50	11,000		500							2,000
2025-05-20	V	GRB	0.425	0.425	0.425	0.425	-0.035	538	2	0.39	0.44					500
2025-05-16	V	GRB	0.44	0.46	0.40	0.44	-0.01	84,078	40	0.40	0.46	63,000	2,000	7,000		1,000		2,500			8,460
2025-05-15	V	GRB	0.49	0.49	0.45	0.45	-0.045	68,105	26	0.44	0.47	60,600	3,920	500				2,500			485
2025-05-14	V	GRB	0.49	0.49	0.485	0.485	-0.01	5,200	6	0.45	0.55			1,500				3,500
2025-05-13	V	GRB	0.495	0.50	0.495	0.50	-0.04	6,685	10	0.45	0.55	2,500	1,000	1,500	1,000			500			183
2025-05-12	V	GRB	0.53	0.54	0.50	0.50	-0.02	19,912	18	0.45	0.54	11,000		5,000	500			3,000			412
2025-05-09	V	GRB	0.52	0.52	0.49	0.49	0.005	4,025	10	0.45	0.53	1,303			500			2,000			222
2025-05-08	V	GRB	0.485	0.485	0.485	0.485		200	1	0.45	0.50	200
2025-05-07	V	GRB	0.485	0.485	0.485	0.485	-0.01	2,013	6	0.45	0.57	510	500					1,000
2025-05-06	V	GRB	0.485	0.50	0.485	0.495	-0.015	18,363	15	0.45	0.57	13,500						4,000			323
2025-05-05	V	GRB	0.53	0.53	0.51	0.51	-0.02	10,978	16	0.45	0.50	9,680						500			596
2025-05-02	V	GRB	0.53	0.53	0.53	0.53	-0.04	4,714	6	0.50	0.53	1,500			2,000			1,000			150
2025-05-01	V	GRB	0.53	0.57	0.53	0.57	0.03	9,110	9	0.45	0.57	1,500	500	1,000	1,000			3,000			2,000
2025-04-30	V	GRB	0.53	0.54	0.53	0.54	0.02	6,360	9	0.52	0.57	3,500	1,000	500	500			500			360
2025-04-29	V	GRB				0.52				0.44	0.57
2025-04-28	V	GRB	0.52	0.52	0.52	0.52		3	1	0.44	0.57	3
2025-04-25	V	GRB	0.52	0.52	0.52	0.52		19,800	10	0.44	0.53	10,900		7,000				1,500			300
2025-04-24	V	GRB	0.495	0.53	0.495	0.52	-0.01	16,720	12	0.52	0.53	11,000		1,500			2,500	1,500			220
2025-04-23	V	GRB	0.53	0.53	0.50	0.50	-0.03	8,443	5	0.44	0.53	7,056	1,000								40
2025-04-22	V	GRB	0.57	0.57	0.47	0.56	0.04	100,851	43	0.46	0.57	39,700	8,500	30,000	3,500	1,000		15,500			2,651
2025-04-21	V	GRB	0.52	0.52	0.52	0.52		7,875	7	0.44	0.52	6,000						1,500			347
2025-04-17	V	GRB	0.52	0.52	0.52	0.52	0.02	1,600	2	0.50	0.51	1,500									100