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
2025-07-07	V	GSVR	0.285	0.315	0.28	0.305	0.015	4,961,368	1,309	0.30	0.305	2,108,629	551,700	440,582	705,500	112,117	139,000	278,416			91,375		146,500	132,039
2025-07-04	V	GSVR	0.28	0.29	0.275	0.29	0.01	1,385,749	341	0.285	0.295	680,947	148,000	115,530	227,000	2,000	19,000	118,500			14,901		52,000	3,000
2025-07-03	V	GSVR	0.275	0.28	0.27	0.28	0.005	1,289,073	549	0.275	0.28	539,715	116,700	194,750	97,000	9,640	19,500	101,812			14,139		39,500	800
2025-07-02	V	GSVR	0.26	0.275	0.255	0.275	0.015	2,118,377	572	0.265	0.28	840,094	217,500	223,083	301,000	5,000	36,000	14,890			63,119		132,500	12,971
2025-06-30	V	GSVR	0.245	0.26	0.235	0.26	0.025	1,612,773	371	0.255	0.26	739,262	235,500	132,000	172,500	500	29,274	131,500			49,143		10,500	34,599
2025-06-27	V	GSVR	0.25	0.25	0.2325	0.235	-0.02	2,233,065	504	0.23	0.24	1,098,431	326,020	37,100	390,500	6,000	54,000	89,000			62,667		25,000	28,500
2025-06-26	V	GSVR	0.25	0.255	0.245	0.255	0.005	2,378,749	388	0.245	0.255	1,463,644	172,000	106,748	337,500	5,395	17,500	133,000			60,090		45,000	18,000
2025-06-25	V	GSVR	0.245	0.25	0.235	0.25	0.005	1,264,956	201	0.24	0.25	478,158	204,000	76,000	243,500	1,608	15,000	105,500			4,925		1,500	33,950
2025-06-24	V	GSVR	0.255	0.255	0.24	0.245	-0.02	1,877,920	551	0.24	0.25	671,640	225,500	158,570	257,500	19,168	64,500	146,780			35,677		63,000	95,675
2025-06-23	V	GSVR	0.265	0.27	0.255	0.265	0.005	2,102,296	825	0.255	0.265	811,713	101,500	229,942	338,500	21,875	89,500	85,115			25,273		14,500	11,500
2025-06-20	V	GSVR	0.255	0.26	0.24	0.26	0.0125	6,171,987	524	0.235	0.265	4,364,778	337,000	176,500	299,500	33,975	60,162	152,500			87,606		22,000	15,601
2025-06-19	V	GSVR	0.255	0.26	0.24	0.245	-0.02	1,297,713	257	0.245	0.25	567,847	188,000	30,500	90,500	1,736	12,500	52,500			139,414		6,500	28,350
2025-06-18	V	GSVR	0.275	0.28	0.26	0.265	-0.015	2,386,156	368	0.26	0.27	955,249	162,000	256,510	290,000	5,080	99,500	68,000			235,049		84,500	31,100
2025-06-17	V	GSVR	0.265	0.28	0.255	0.28	0.025	3,253,394	693	0.26	0.28	1,419,340	489,500	337,500	323,500	7,191	108,500	235,500			34,997		134,500	90,550
2025-06-16	V	GSVR	0.26	0.265	0.25	0.26	0.005	897,899	262	0.25	0.26	363,828	79,500	128,500	160,000	2,385	19,500	15,000			16,382		20,500	2,400
2025-06-13	V	GSVR	0.265	0.265	0.25	0.255	-0.005	1,068,929	198	0.25	0.255	312,605	61,500	184,000	166,500	627	123,500	97,000			60,541			23,500
2025-06-12	V	GSVR	0.26	0.265	0.255	0.26	0.005	921,147	194	0.255	0.265	627,810	51,500	20,000	78,000	1,500	4,000	59,500			13,504		16,500	10,100
2025-06-11	V	GSVR	0.265	0.265	0.25	0.255	-0.01	1,482,611	313	0.25	0.26	598,737	221,500	147,000	166,500	2,500	79,500	69,670			51,653		25,500	12,600
2025-06-10	V	GSVR	0.27	0.27	0.245	0.265	0.005	2,727,795	725	0.25	0.265	1,149,057	384,500	180,562	340,500	20,463	29,500	231,984			51,141		76,500	37,840
2025-06-09	V	GSVR	0.265	0.275	0.255	0.26	0.01	5,011,550	1,055	0.26	0.27	2,479,226	410,500	313,200	744,000	17,412	227,000	288,330			127,874		168,500	108,611
2025-06-06	V	GSVR	0.27	0.27	0.245	0.25	-0.01	3,178,937	821	0.245	0.26	1,495,578	283,000	416,000	408,500	21,319	54,500	231,515			29,752		88,500	29,000
2025-06-05	V	GSVR	0.27	0.28	0.245	0.26	0.01	8,395,300	1,873	0.245	0.26	3,416,823	1,259,392	915,506	1,275,500	50,739	189,495	453,550			167,545		119,500	140,285
2025-06-04	V	GSVR	0.255	0.26	0.245	0.25	-0.01	4,108,608	915	0.24	0.25	1,727,199	648,000	455,500	379,000	10,568	108,000	236,740			48,404		195,500	52,070
2025-06-03	V	GSVR	0.24	0.26	0.235	0.26	0.015	3,701,503	995	0.245	0.26	1,543,954	651,500	285,600	262,500	19,478	261,500	202,800			41,655		94,000	36,100
2025-06-02	V	GSVR	0.22	0.245	0.215	0.245	0.035	5,522,422	1,028	0.23	0.245	2,404,492	599,200	752,350	710,500	9,410	282,500	341,500			32,323		52,500	27,903
2025-05-30	V	GSVR	0.22	0.22	0.205	0.21	-0.01	1,501,366	283	0.205	0.215	1,044,553	64,500	72,500	59,500	4,781	62,000	19,000			22,955		3,500	28,600
2025-05-29	V	GSVR	0.225	0.235	0.215	0.215	-0.005	4,517,941	717	0.215	0.225	2,626,278	496,094	423,500	362,500	6,998	149,500	157,687			32,929		108,500	27,935
2025-05-28	V	GSVR	0.20	0.225	0.20	0.22	0.02	5,988,767	1,066	0.215	0.23	3,205,219	700,300	554,050	503,500	18,200	220,000	302,500			161,680		109,000	64,606
2025-05-27	V	GSVR	0.18	0.20	0.175	0.20	0.025	4,959,499	694	0.195	0.20	2,946,631	692,000	462,218	329,500	3,659	87,500	182,000			11,907		44,000	42,808
2025-05-26	V	GSVR	0.17	0.185	0.165	0.175	0.005	1,757,764	357	0.175	0.19	1,141,546	145,500	239,550	108,500	3,440	8,000	38,500			2,863		15,500	34,000
2025-05-23	V	GSVR	0.17	0.17	0.165	0.17		1,687,283	282	0.165	0.17	1,374,405	82,500	43,852	67,500	273	14,000	45,000			2,545		22,500
2025-05-22	V	GSVR	0.17	0.17	0.16	0.17	0.005	1,599,789	295	0.165	0.17	730,139	199,000	227,363	278,500	205	7,000	47,000			12,882		11,500	64,000
2025-05-21	V	GSVR	0.17	0.17	0.16	0.165	-0.0025	1,300,883	353	0.16	0.165	658,965	41,500	69,000	136,500	2,852	66,500	31,000			42,146		25,000	10,420
2025-05-20	V	GSVR	0.165	0.17	0.16	0.1675	0.0075	2,926,667	461	0.165	0.17	1,577,994	240,500	169,500	394,500	629	23,500	102,000			2,293		24,500	36,261
2025-05-16	V	GSVR	0.17	0.17	0.155	0.16	-0.005	3,759,859	558	0.155	0.165	2,572,371	194,000	17,996	646,000	51,700	51,500	182,500			2,767		30,000	10,000
2025-05-15	V	GSVR	0.165	0.17	0.165	0.165		812,948	248	0.165	0.17	399,792	54,000	64,000	52,500	6,500		128,500			84,526		17,500
2025-05-14	V	GSVR	0.17	0.17	0.16	0.16	-0.01	1,040,841	201	0.16	0.165	475,095	92,500	72,500	250,000	1,578	17,500	107,000			2,168		6,500	16,000
2025-05-13	V	GSVR	0.165	0.17	0.165	0.17	0.01	425,942	105	0.165	0.175	280,412	40,000	15,000	52,000	100	22,000	15,000			1,030
2025-05-12	V	GSVR	0.16	0.17	0.155	0.16	-0.005	2,298,969	481	0.16	0.17	1,210,190	239,206	170,606	394,500	560	45,500	171,000			6,584		52,500	4,500
2025-05-09	V	GSVR	0.165	0.17	0.16	0.165	0.005	859,503	157	0.16	0.17	311,198	88,000	230,411	101,000	500	42,000	75,000			2,994			8,000
2025-05-08	V	GSVR	0.17	0.17	0.16	0.16	-0.005	1,450,679	293	0.16	0.165	467,034	191,000	232,500	310,500	3,700	40,500	169,000			5,442		15,500	12,600
2025-05-07	V	GSVR	0.165	0.175	0.165	0.165	-0.01	968,057	297	0.165	0.17	552,280	73,000	82,500	149,000	3,000	1,500	72,500			7,031		10,500	1,000
2025-05-06	V	GSVR	0.175	0.18	0.165	0.175	0.01	1,293,554	279	0.17	0.175	422,171	331,500	192,700	174,000	7,800	69,500	48,500			5,353		15,000	18,700
2025-05-05	V	GSVR	0.165	0.17	0.165	0.165		1,046,289	298	0.165	0.17	502,217	60,000	37,000	257,000	2,545	6,000	114,020			32,476		29,500	5,500
2025-05-02	V	GSVR	0.165	0.17	0.16	0.16	-0.01	501,127	177	0.16	0.165	149,840	37,500	120,000	128,000		4,000	25,000			20,604		12,500	3,258
2025-05-01	V	GSVR	0.165	0.17	0.155	0.17	0.005	1,692,089	457	0.16	0.17	554,842	213,500	303,500	378,500	2,350	100,500	96,000			5,041		6,000	31,002
2025-04-30	V	GSVR	0.17	0.18	0.165	0.165		3,482,335	1,139	0.16	0.175	1,799,239	383,500	327,000	250,000	10,000	75,000	174,000			360,916		47,000	36,000
2025-04-29	V	GSVR	0.175	0.175	0.165	0.165		1,226,052	252	0.165	0.17	526,037	130,000	354,200	88,000		7,500	74,000			45,215
2025-04-28	V	GSVR	0.18	0.18	0.165	0.165	-0.015	1,215,616	332	0.165	0.17	562,710	53,000	165,000	236,500	401	93,500	71,000			32,268
2025-04-25	V	GSVR	0.175	0.18	0.17	0.18	0.005	776,264	331	0.17	0.18	350,723	102,500	100,983	87,000		5,500	84,000			20,617			9,640
2025-04-24	V	GSVR	0.185	0.185	0.175	0.175	-0.01	1,033,944	189	0.175	0.185	530,556	73,500	79,500	161,000	4,277	19,000	92,500			16,052			500
2025-04-23	V	GSVR	0.17	0.185	0.165	0.185	0.0175	1,806,721	319	0.175	0.185	745,781	196,500	148,200	360,500	3,455	150,500	91,068			3,216			86,000
2025-04-22	V	GSVR	0.18	0.18	0.165	0.1675	-0.0075	955,293	302	0.165	0.175	187,316	194,000	58,500	235,000	1,713	15,000	76,000			85,564			10,000
2025-04-21	V	GSVR	0.185	0.185	0.165	0.175	-0.005	1,015,033	269	0.17	0.18	430,660	58,000	87,500	195,500	2,501	12,500	91,000			57,016			10,000
2025-04-17	V	GSVR	0.185	0.185	0.17	0.18		797,919	201	0.17	0.18	311,967	107,000	122,660	126,500	1,000	4,500	29,000			10,644			24,071
2025-04-16	V	GSVR	0.185	0.19	0.175	0.18	0.005	2,412,139	417	0.175	0.185	914,215	227,800	273,315	603,000	10,600	73,500	204,000			29,897			17,550
2025-04-15	V	GSVR	0.175	0.185	0.175	0.175	-0.005	678,154	171	0.175	0.185	249,490	38,500	113,500	157,500	3,397	13,500	88,002			7,265			6,500
2025-04-14	V	GSVR	0.185	0.19	0.175	0.18	-0.005	1,220,017	238	0.17	0.18	743,084	141,000	27,000	112,500	1,400	9,500	33,000			193,757			44,500
2025-04-11	V	GSVR	0.165	0.185	0.165	0.185	0.02	3,224,265	653	0.18	0.185	1,735,852	317,500	112,000	422,000	23,000	26,000	291,170			98,391		6,500	56,383
2025-04-10	V	GSVR	0.16	0.165	0.155	0.165	0.01	1,552,737	271	0.155	0.165	710,324	122,000	334,000	144,500	1,957	6,500	101,500			79,856			43,100
2025-04-09	V	GSVR	0.145	0.16	0.145	0.155	0.01	2,459,356	581	0.155	0.16	1,172,534	348,261	75,000	432,500	10,424	53,500	210,034			34,945			91,500