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-CSE ATS	X-CXC	H-CX2	D-CXD	L-LiquidNet	M-MatchNOW	I-Instinet	Y-Lynx	S-CS2
2025-12-05	V	GRL	0.375	0.375	0.35	0.365	0.015	164,933	45	0.355	0.37	115,100	4,500	13,000				19,000			333		13,000
2025-12-04	V	GRL	0.35	0.38	0.325	0.375	0.03	218,000	81	0.37	0.375	128,500	12,000	5,500	37,000		500	18,500			9,500		6,500
2025-12-03	V	GRL	0.35	0.35	0.34	0.345	-0.01	71,702	29	0.345	0.35	36,100	4,000	3,500	7,500			4,500					15,500
2025-12-02	V	GRL	0.35	0.355	0.35	0.355	0.005	105,100	6	0.34	0.355	104,500						400			200
2025-12-01	V	GRL	0.35	0.36	0.325	0.345	-0.005	133,704	32	0.34	0.35	104,804	2,000		3,000		4,000	8,000			850		11,000
2025-11-28	V	GRL	0.36	0.36	0.35	0.36	0.005	7,500	5	0.35	0.365	6,000	1,500
2025-11-27	V	GRL	0.37	0.37	0.35	0.355		972,072	24	0.355	0.365	305,572	334,000		53,000		263,500	16,000
2025-11-26	V	GRL	0.365	0.395	0.35	0.355	-0.005	385,250	149	0.35	0.39	290,000	8,000	12,500	14,500			10,500					49,500
2025-11-25	V	GRL	0.36	0.375	0.355	0.36	-0.005	166,001	41	0.35	0.36	122,500	13,000	2,000	2,000			12,500					14,000
2025-11-24	V	GRL	0.375	0.375	0.36	0.37	-0.005	21,612	14	0.36	0.37	13,112			5,000			2,500
2025-11-21	V	GRL	0.375	0.385	0.365	0.375	0.01	34,799	15	0.365	0.375	28,000	500		4,500								500
2025-11-20	V	GRL	0.39	0.39	0.365	0.365	-0.025	45,665	17	0.36	0.375	15,875	1,000		14,000			11,500					3,000
2025-11-19	V	GRL	0.40	0.40	0.39	0.40		88,500	26	0.385	0.39	48,000	1,000		8,000						16,000		15,000
2025-11-18	V	GRL	0.385	0.40	0.385	0.40	0.02	18,001	9	0.39	0.42	18,000									1
2025-11-17	V	GRL	0.375	0.385	0.375	0.38		260,471	74	0.375	0.39	152,249	10,000	5,500	42,000			50,000			22
2025-11-14	V	GRL	0.36	0.40	0.36	0.38	0.02	255,666	76	0.375	0.39	127,666	21,500	14,500	29,500	2,500		47,000					13,000
2025-11-13	V	GRL	0.365	0.37	0.35	0.36	0.01	210,226	52	0.36	0.37	142,000	5,000	7,500	16,500			20,000			226		19,000
2025-11-12	V	GRL	0.335	0.36	0.32	0.36	0.02	174,520	78	0.35	0.365	90,500	14,000	7,000	11,500	400		17,000			120		34,000
2025-11-11	V	GRL	0.34	0.35	0.34	0.34		47,264	23	0.335	0.34	13,500	1,000		26,500			6,000			262
2025-11-10	V	GRL	0.36	0.36	0.325	0.34	-0.02	86,502	36	0.335	0.34	56,500	6,000	3,500	7,500			11,000			2		2,000
2025-11-07	V	GRL	0.38	0.38	0.345	0.36	-0.02	70,157	24	0.355	0.38	9,500	5,500	10,000	11,500			20,000			13,500
2025-11-06	V	GRL	0.385	0.385	0.37	0.38		123,700	29	0.35	0.39	114,500	2,500		5,000			1,500
2025-11-05	V	GRL	0.385	0.385	0.37	0.38	-0.015	118,890	39	0.38	0.385	53,000	12,500	5,500	23,500			14,000					10,000
2025-11-04	V	GRL	0.39	0.40	0.38	0.39	-0.02	424,020	93	0.385	0.40	377,900	11,500	1,500	8,000	500	18,500						6,000
2025-11-03	V	GRL	0.38	0.41	0.38	0.41	0.02	99,500	21	0.395	0.40	93,500	4,000				500	1,500
2025-10-31	V	GRL	0.40	0.41	0.39	0.39	-0.02	45,100	25	0.38	0.39	41,600					3,500
2025-10-30	V	GRL	0.385	0.41	0.385	0.41	0.025	125,500	29	0.40	0.41	122,000	1,500				2,000
2025-10-29	V	GRL	0.38	0.395	0.37	0.385	0.005	67,550	29	0.37	0.395	66,750	200				500
2025-10-28	V	GRL	0.33	0.395	0.33	0.38	0.035	466,620	137	0.37	0.38	274,243	11,750	30,000	31,000			102,500			15,579		1,000
2025-10-27	V	GRL	0.345	0.355	0.32	0.355	0.01	91,715	32	0.325	0.36	71,365	1,750		5,500		1,000	12,000			100
2025-10-24	V	GRL	0.36	0.36	0.345	0.345	-0.015	238,250	63	0.345	0.37	159,000	2,500	42,500	10,500			14,500			6,650		2,500
2025-10-23	V	GRL	0.375	0.39	0.36	0.36	0.01	209,217	68	0.35	0.36	189,000	9,200		3,000	200		6,000			503		500
2025-10-22	V	GRL	0.375	0.385	0.325	0.35	-0.01	169,706	45	0.335	0.35	92,572	6,000	29,000	8,500			10,500			23,050
2025-10-21	V	GRL	0.40	0.40	0.35	0.36	-0.04	260,043	96	0.36	0.37	125,800	29,000	10,000	30,500		7,000	51,000			2,144		3,500
2025-10-20	V	GRL	0.395	0.40	0.39	0.40	0.025	207,617	43	0.385	0.40	187,650	12,000				2,500	4,500			100
2025-10-17	V	GRL	0.40	0.40	0.375	0.375	-0.025	162,106	78	0.37	0.38	110,139	14,700	2,500	6,500		3,500	24,500
2025-10-16	V	GRL	0.40	0.40	0.40	0.40	0.01	124,200	55	0.395	0.40	119,000	3,000								500		1,500
2025-10-15	V	GRL	0.40	0.40	0.39	0.39	-0.01	14,070	11	0.385	0.395	13,000	500				500
2025-10-14	V	GRL	0.395	0.405	0.395	0.40	0.005	151,514	30	0.395	0.40	132,514			3,000			16,000
2025-10-10	V	GRL	0.40	0.41	0.395	0.395	-0.005	44,300	20	0.39	0.395	21,000	1,000	15,000	1,000			1,000			5,000
2025-10-09	V	GRL	0.41	0.41	0.395	0.40	-0.02	33,852	20	0.395	0.40	33,500	150
2025-10-08	V	GRL	0.41	0.42	0.41	0.42	0.03	40,000	18	0.405	0.42	38,100					1,000				400
2025-10-07	V	GRL	0.375	0.42	0.37	0.39	0.025	177,518	47	0.38	0.40	172,611	2,000		1,000						1,206
2025-10-06	V	GRL	0.36	0.365	0.36	0.365	0.01	6,500	6	0.355	0.37	6,000					500
2025-10-03	V	GRL	0.37	0.375	0.355	0.355	-0.025	190,838	40	0.35	0.365	184,000	3,400				500				448		1,500
2025-10-02	V	GRL	0.365	0.385	0.36	0.38	0.01	349,500	12	0.375	0.38	344,500						5,000
2025-10-01	V	GRL	0.395	0.395	0.36	0.37		39,950	9	0.355	0.385	39,950
2025-09-30	V	GRL	0.37	0.39	0.36	0.37	-0.02	49,216	21	0.36	0.40	45,716	3,000					500
2025-09-29	V	GRL	0.39	0.40	0.37	0.39		120,642	47	0.385	0.395	104,640	4,350				5,000	5,000			1,352
2025-09-26	V	GRL	0.39	0.39	0.385	0.39	0.02	22,702	12	0.38	0.39	22,043					500
2025-09-25	V	GRL	0.375	0.39	0.365	0.38	0.005	53,816	34	0.365	0.39	39,236	6,000		2,500			5,500
2025-09-24	V	GRL	0.37	0.375	0.355	0.375	0.015	122,803	49	0.35	0.375	119,865	100					500			1,300
2025-09-23	V	GRL	0.40	0.40	0.355	0.36	-0.04	240,258	69	0.355	0.37	233,202	1,060				5,000				208
2025-09-22	V	GRL	0.42	0.45	0.40	0.40	-0.04	486,443	79	0.40	0.41	463,172	3,500		11,000	444		7,500			400
2025-09-19	V	GRL	0.40	0.45	0.40	0.44	0.05	317,872	36	0.40	0.44	314,000	2,000					250			1,622
2025-09-18	V	GRL	0.40	0.40	0.39	0.39	-0.01	87,200	9	0.38	0.39	86,000				250		450
2025-09-17	V	GRL	0.40	0.40	0.39	0.40		23,982	19	0.39	0.40	21,500	200					1,500			250
2025-09-16	V	GRL	0.39	0.40	0.39	0.40	0.01	57,000	7	0.395	0.40	57,000
2025-09-15	V	GRL	0.405	0.41	0.38	0.39	-0.01	200,296	31	0.39	0.41	197,000	2,200				500				2
2025-09-12	V	GRL	0.39	0.41	0.35	0.40	0.02	289,270	55	0.39	0.405	254,345						4,000			27,114
2025-09-11	V	GRL	0.365	0.38	0.36	0.38	0.03	113,500	19	0.375	0.39	111,500	500								500
2025-09-10	V	GRL	0.34	0.395	0.33	0.35	0.02	432,716	67	0.35	0.37	389,000	1,000		20,000	800					20,916
2025-09-09	V	GRL	0.325	0.33	0.31	0.33	0.01	50,500	8	0.31	0.34	50,500
2025-09-08	V	GRL	0.34	0.34	0.32	0.32	-0.02	29,080	12	0.31	0.34	28,500									580