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
2026-04-16	E	GS	43.43	43.57	43.08	43.21		52,532	213	43.08	43.32	29,098		700	2,900	929	4,800	7,300			3,183		200	25
2026-04-15	E	GS	43.92	44.53	43.09	43.20	-0.64	46,764	244	43.09	43.32	19,022		2,700	1,000	2,699	2,900	3,600			5,782		4,200	20
2026-04-14	E	GS	42.90	43.88	42.85	43.84	1.08	48,224	292	43.59	43.95	25,699		3,900	300	520	3,600	4,100			1,902		2,400	60
2026-04-13	E	GS	42.00	43.04	41.70	42.75	-0.81	113,189	536	42.66	42.90	68,071		2,100	5,100	353	6,900	9,500			4,820		700	291
2026-04-10	T	GS	43.30	43.61	43.03	43.56	-0.01	29,600	191	43.44	43.63	20,310		100	945	232	1,998	2,100			1,527
2026-04-09	E	GS	43.32	43.67	43.09	43.42	-0.09	32,795	184	43.32	43.58	19,158		1,400	2,300	932	500	1,359			2,026		1,100	1,501
2026-04-08	E	GS	43.23	44.11	42.99	43.54	1.97	97,825	431	43.42	43.68	57,293		3,500	3,900	1,330	5,200	8,300			2,347		1,200	1,121
2026-04-07	T	GS	41.19	41.66	40.94	41.49	-0.14	97,884	362	41.38	41.67	35,134		5,600	5,800	5,223	13,300	12,200			2,247
2026-04-06	E	GS	41.70	41.82	41.63	41.63	-0.02	1,700	5			20,017		300	895	318	2,400	800			926		400	60
2026-04-02	E	GS	40.22	41.65	40.13	41.65	0.25	58,194	236	41.39	41.74	30,743		1,327	3,800	1,983	3,300	5,500			1,072		1,600	1,207
2026-04-01	E	GS	41.21	41.83	40.99	41.40	0.60	113,083	434	41.28	41.54	50,901		2,220	5,600	5,163	12,600	11,000			3,635		2,200	1,116
2026-03-31	E	GS	39.41	40.80	39.13	40.80	1.95	94,065	355	40.53	40.85	37,971		3,700	4,500	86	10,100	7,700			4,216		2,600	2,001
2026-03-30	E	GS	39.02	39.25	38.61	38.85	0.25	61,526	193	38.75	39.00	32,109		900	7,600	1,371	3,700	5,000			1,617		300
2026-03-27	E	GS	39.15	39.22	38.47	38.60	-0.94	60,585	232	38.51	38.75	41,735		500	1,400	403	3,700	2,600			1,927		100	78
2026-03-26	E	GS	40.23	40.42	39.36	39.54	-0.94	78,625	214	39.44	39.68	46,074		500	4,700	1,228	6,000	10,200			1,699		100
2026-03-25	E	GS	40.77	41.12	40.21	40.61	0.44	136,208	343	40.35	40.63	46,611		4,105	6,300	6,595	27,100	15,800			3,031		700	2,050
2026-03-24	E	GS	39.35	40.58	39.35	40.17	0.20	74,664	249	40.07	40.34	42,242		800	4,200	2,210	3,800	9,100			3,097		700	2
2026-03-23	E	GS	39.99	40.69	39.96	39.96	0.78	66,285	264	39.88	40.11	29,289		1,100	7,800	4,605	4,400	8,288			3,265		2,100	19
2026-03-20	E	GS	38.93	39.78	38.77	39.12		133,907	386	39.01	39.24	69,577		2,100	4,500	3,859	12,900	10,500			8,892		1,500	15
2026-03-19	E	GS	38.37	39.20	38.11	38.91	0.20	96,001	318	38.85	39.10	30,656		1,300	2,000	6,321	23,426	11,000			2,090		1,100	1,707
2026-03-18	E	GS	38.62	39.14	38.62	38.73	-0.12	100,481	517	38.62	38.86	25,272		4,200	2,100	2,775	12,800	25,000			3,265		2,100	13
2026-03-17	E	GS	38.73	39.37	38.73	38.85	0.64	31,280	182	38.74	38.99	9,161		1,501	200	682	3,700	1,000			3,466		200	2,276
2026-03-16	E	GS	38.30	38.73	38.09	38.21	0.58	36,824	237	38.11	38.36	16,800		1,000		156	1,200	1,300			6,030		1,800	26
2026-03-13	E	GS	38.05	38.36	37.57	37.63	-0.28	57,750	250	37.53	37.78	14,117		1,925	4,409	1,444	4,000	5,000			5,754		1,100	88
2026-03-12	E	GS	39.14	39.14	37.84	37.91	-1.69	118,058	479	37.77	38.02	64,670		2,830	4,800	4,558	5,600	7,500			5,418		1,000	215
2026-03-11	E	GS	40.03	40.03	39.05	39.60	-0.50	290,071	396	39.50	39.77	106,725		4,550	11,044	4,257	41,800	11,800			5,284		3,000	1,671
2026-03-10	E	GS	40.16	40.70	39.82	40.11	0.05	69,115	235	40.01	40.28	29,732		1,600	3,700	1,523	5,290	2,100			3,990		600	600
2026-03-09	E	GS	39.00	40.18	38.30	40.00	0.56	481,181	685	39.90	40.19	106,312		11,755	9,600	11,199	55,961	39,912			5,760		3,300	2,326
2026-03-06	T	GS	39.35	39.80	38.70	39.52	-0.67	252,139	541	39.44	39.60	172,392		2,047	9,000	2,591	10,900	11,900			7,100		1,100	75
2026-03-05	E	GS	41.36	41.66	39.65	40.31	-1.61	41,328	314	40.13	40.42	12,796		300	1,500	1,780	2,900	1,700			5,366		100	179
2026-03-04	E	GS	42.02	42.26	41.55	41.87	0.25	66,548	278	41.68	41.97	13,057		3,300	6,300	1,869	12,420	8,100			2,274		1,500	128
2026-03-03	E	GS	40.41	41.86	39.78	41.57	-0.04	108,432	442	41.46	41.73	29,979		4,360	10,600	2,884	13,100	11,000			4,585		2,300	2,616
2026-03-02	E	GS	40.77	42.15	40.47	41.61	0.16	186,544	544	41.42	41.70	45,504		2,950	10,400	2,691	34,400	12,800			6,349		900	860
2026-02-27	E	GS	43.90	43.90	41.25	41.48	-3.29	191,602	810	41.38	41.63	58,346		4,750	2,700	1,845	20,250	34,281			8,609		3,700	1,284
2026-02-26	E	GS	44.80	45.10	44.56	44.77	0.32	30,394	133	44.66	44.92	13,705		1,000	1,000	527	3,200	3,300			1,149		200	528
2026-02-25	T	GS	44.14	44.48	43.87	44.48	0.88	20,436	132	44.33	44.62	3,161		1,400	2,100	776	1,200	1,400			2,107		100	8
2026-02-24	E	GS	42.83	43.94	42.71	43.59	0.55	58,921	194	43.40	43.69	12,689		4,202	2,100	518	7,920	3,200			1,171		3,100	3,520
2026-02-23	T	GS	44.37	44.78	42.63	43.04	-1.40	28,920	212	42.90	43.18	3,495		3,787	5,100	891	2,400	1,800			6,190		500	71
2026-02-20	E	GS	43.93	44.44	43.57	44.44	0.26	56,632	205	44.34	44.65	13,161		500	3,200	113	5,500	7,452			4,037		1,300	16
2026-02-19	T	GS	44.90	44.90	43.89	44.17	-0.86	39,352	187	44.07	44.34	10,803		300	2,336	395	6,300	5,200			4,655		400	5
2026-02-18	E	GS	44.32	45.62	44.32	45.03	0.82	25,023	118	45.02	45.21	13,186			500	258	1,000	300			2,160		2,000	686
2026-02-17	T	GS	43.77	44.42	43.77	44.24	0.56	13,270	106	44.07	44.38	1,550		2,100	2,300	352	1,900	600			1,056			16
2026-02-13	E	GS	43.76	43.76	42.00	43.76	-0.01	83,695	291	43.58	43.86	23,339		2,725	2,722	1,985	14,300	4,300			5,079		100	606
2026-02-12	T	GS	45.88	46.66	43.72	43.72	-1.98	54,500	256	43.56	43.82	6,352		2,000	700	571	7,300	3,500			2,976		800	233
2026-02-11	E	GS	46.20	46.59	45.08	45.67	-0.09	45,593	168	45.48	45.78	2,580		7,100	400	1,055	1,700	2,500			1,915			10
2026-02-10	T	GS	46.10	46.38	45.13	45.84	0.25	52,545	186	45.69	45.99	8,424		2,587	3,400	608	5,400	2,800			2,757		200	1,951
2026-02-09	E	GS	44.90	45.82	44.90	45.62	0.70	26,149	173	45.47	45.76	7,847		2,000	1,700	532	400	1,800			3,391		1,500	10
2026-02-06	T	GS	43.85	44.99	43.85	44.92	1.91	28,430	158	44.76	45.05	11,090		600	300	309	5,900	200			2,279		200	60
2026-02-05	E	GS	43.90	43.90	42.36	43.02	-1.24	37,212	218	42.85	43.13	7,960		200	2,500	423	5,300	1,900			3,475		900	185
2026-02-04	T	GS	45.28	45.54	43.25	44.10	-1.31	73,147	337	43.94	44.22	19,289		600	2,200	913	5,700	2,900			8,218		900	776
2026-02-03	E	GS	45.75	46.50	44.48	45.38	-0.35	46,101	195	45.22	45.51	14,309		1,400	500	1,104	3,600	1,000			2,567		100	72
2026-02-02	T	GS	45.34	45.81	44.28	45.74	0.54	22,603	138	45.59	45.88	2,662		1,306	2,300	400	2,300	1,907			989		1,500	712
2026-01-30	E	GS	45.34	45.74	44.73	45.19	-0.18	32,830	168	45.07	45.32	12,266		600	2,200	791	1,700	3,000			8,058		200	614
2026-01-29	T	GS	45.44	46.08	44.90	45.38	0.25	68,463	229	45.21	45.51	6,066		7,015	3,600	290	400	3,700			7,128		100	442
2026-01-28	E	GS	44.81	45.29	44.68	45.29	0.43	80,210	262	45.15	45.41	26,565		2,135	2,007	3,404	13,200	7,200			8,049		1,400	1,000
2026-01-27	T	GS	44.76	45.00	44.52	44.95	-0.03	13,211	111	44.80	45.07	1,741		1,800	100	432	800	1,200			2,298		500	301
2026-01-26	E	GS	44.20	45.11	44.20	45.05	0.55	30,160	214	44.89	45.17	7,371		1,600	100	959	3,600	3,300			1,892		500	141
2026-01-23	T	GS	45.47	45.47	44.40	44.47	-1.61	47,624	332	44.43	44.63	15,540		1,100	1,200	685	2,100	5,700			5,590		3,800	48
2026-01-22	E	GS	46.55	46.88	46.02	46.13	-0.07	46,093	227	45.97	46.25	8,399		2,100	2,900	1,639	3,300	4,250			2,181		700	500
2026-01-21	T	GS	45.64	46.83	45.64	46.07	0.56	50,660	252	45.92	46.19	11,540		3,700	2,300	1,171	2,000	4,915			4,040		4,600	1,014
2026-01-20	E	GS	46.30	46.45	45.49	45.51	-1.37	51,347	289	45.40	45.65	14,055		2,600	4,400	1,025	5,300	6,100			4,371		1,600	419
2026-01-19	T	GS	46.52	46.88	45.73	46.88	0.31	7,932	85	45.61	46.89	3,322			2,700	247		200			1,259			36