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
2026-07-20	T	GTE	9.25	9.50	9.07	9.40	0.16	39,676	270	9.30	10.00	19,592	3,918	1,300	1,200	200	5,600	2,792			852		3,800
2026-07-17	T	GTE	9.15	9.43	8.88	9.24	0.37	70,809	433	8.95	9.36	35,472	2,747	2,400	800	800	5,700	8,800			6,052		5,600
2026-07-16	T	GTE	9.35	9.35	8.86	8.89	-0.28	26,591	192	8.86	8.95	13,924	1,800	1,000	100	1,033	1,700	639			1,311		4,700
2026-07-15	T	GTE	9.26	9.32	8.93	9.18	-0.09	40,818	340	8.93	9.50	14,222	1,815	2,300	3,200	700	6,400	2,200			3,022		3,100
2026-07-14	T	GTE	9.67	9.70	9.18	9.27	-0.22	89,615	544	9.17	10.00	34,670	12,300	1,900	800	2,360	17,900	7,206			4,307		6,100	234
2026-07-13	T	GTE	8.91	9.59	8.91	9.49	0.62	162,834	998	9.15	9.53	76,539	13,050	11,400	3,200	3,782	31,100	7,153			6,524		8,000	94
2026-07-10	T	GTE	8.88	9.03	8.765	8.89	-0.02	26,280	196	8.75	9.17	12,406	800	3,800		200	5,300	700			1,388		500
2026-07-09	T	GTE	9.33	9.33	8.79	8.92	-0.41	45,545	332	8.80	9.54	19,657	4,000	1,100	100	900	9,400	2,415			970		5,900
2026-07-08	T	GTE	9.09	9.45	8.96	9.32	0.49	65,785	475	9.25	9.37	29,162	3,701	4,001	3,800	1,145	9,100	6,900			2,643		4,500	5
2026-07-07	T	GTE	8.65	9.03	8.43	8.83	0.38	47,166	315	8.08	9.06	17,255	2,817	3,000	1,600	1,271	10,200	2,932			1,778		5,400
2026-07-06	T	GTE	8.41	8.77	8.41	8.45	0.05	41,601	330	8.23	8.49	18,652	2,500	300	800	1,087	6,935	2,626			2,664		3,300
2026-07-03	T	GTE	8.07	8.58	8.07	8.40	0.07	12,570	91	8.40	9.00	6,965	1,625	200	300	187	400	100			1,863		700
2026-07-02	T	GTE	8.69	8.69	8.05	8.33	-0.60	56,904	453	8.30	9.00	21,485	3,450	2,600	4,200	1,589	6,600	2,300			2,889		10,400	37
2026-06-30	T	GTE	8.86	9.03	8.82	8.93	0.11	60,812	368	8.80	9.03	33,650	3,400	1,200	3,200	949	11,200	4,200			482		1,600
2026-06-29	T	GTE	8.90	9.08	8.75	8.84	0.02	33,127	226	8.78	10.00	11,731	1,700	100	1,000	477	9,143	2,901			657		5,300
2026-06-26	T	GTE	8.60	8.89	8.60	8.84	0.34	41,042	231	8.69	8.90	15,007	1,759	1,000	600	749	9,400	3,000			1,225		3,300
2026-06-25	T	GTE	8.64	8.70	8.40	8.50	-0.21	71,087	501	8.47	8.74	29,494	2,223	1,000	6,700	1,048	13,100	6,559			2,892		6,900	10
2026-06-24	T	GTE	9.97	9.97	8.71	8.71	-1.37	127,810	723	8.70	8.98	64,179	10,288	3,100	500	1,719	15,000	5,739			9,352		13,800	50
2026-06-23	T	GTE	10.12	10.16	9.91	10.08	-0.17	70,827	309	9.90	10.14	46,228	3,400	1,800	500	800	7,100	5,601			2,696		2,100
2026-06-22	T	GTE	10.43	10.64	10.12	10.25	0.08	33,246	244	10.12	10.47	20,330	1,019	300	600	100	3,100	2,748			2,703		1,500
2026-06-19	T	GTE	10.19	10.43	10.17	10.17	-0.32	7,709	87	10.17	10.48	3,830	1,129			32					900		600
2026-06-18	T	GTE	10.55	10.55	10.02	10.49	-0.27	164,833	842	10.15	10.75	66,731	5,913	1,901	1,700	2,817	45,500	14,155			13,845		8,800
2026-06-17	T	GTE	10.54	10.89	10.44	10.76	0.19	52,942	323	10.58	10.97	25,233	2,500	700	500	1,151	11,800	4,374			3,068		2,700
2026-06-16	T	GTE	10.71	10.92	10.40	10.57	-0.30	80,083	494	10.38	10.96	27,365	3,384	1,000	800	1,360	24,800	9,687			3,574		6,500	95
2026-06-15	T	GTE	10.75	10.99	10.60	10.87	-0.55	82,235	569	10.50	10.97	30,210	5,300	1,000	900	2,180	15,000	8,200			7,077		10,600	65
2026-06-12	T	GTE	10.84	11.42	10.78	11.42	0.32	34,196	265	11.15	11.44	18,881	1,588	500	100	400	4,200	3,774			2,016		1,500
2026-06-11	T	GTE	11.49	11.63	10.89	11.10	-0.08	68,410	478	10.88	11.22	27,913	5,900	1,500	2,100	1,100	12,200	4,725			4,348		5,500	17
2026-06-10	T	GTE	10.78	11.22	10.74	11.18	0.83	66,175	458	10.50	11.22	30,937	3,250	200	4,400	996	15,413	3,400			3,374		3,400	9
2026-06-09	T	GTE	10.52	10.52	10.00	10.35	-0.23	77,870	467	9.90	10.71	43,319	2,927	700	300	600	15,102	5,240			2,550		5,100	4
2026-06-08	T	GTE	10.71	10.82	10.56	10.58	-0.04	51,024	337	10.37	12.00	24,257	2,500	100	1,800	800	9,502	4,325			2,882		3,500
2026-06-05	T	GTE	11.23	11.23	10.50	10.62	-0.77	64,171	414	10.30	11.89	36,253	1,800	900	3,500	262	9,000	3,787			1,410		5,400
2026-06-04	T	GTE	11.30	11.53	11.15	11.39	0.09	51,091	349	11.28	11.89	30,561	1,800	300	1,700		4,806	3,856			3,736		3,700
2026-06-03	T	GTE	11.71	11.71	11.28	11.30	-0.29	37,500	315	11.30	11.53	21,127	1,400	400	3,700	400	3,500	2,786			1,239		2,200
2026-06-02	T	GTE	11.38	11.78	11.38	11.59	-0.05	32,915	288	11.50	11.67	15,003	1,100	500	5,400	369	3,300	1,946			385		4,500
2026-06-01	T	GTE	10.86	11.89	10.86	11.64	0.96	88,411	543	11.51	11.82	53,869	2,406	1,500	1,100	700	12,600	4,904			4,721		4,000	264
2026-05-29	T	GTE	10.89	10.92	10.53	10.68	-0.37	87,742	603	10.58	11.00	34,291	5,100	1,000	1,500	915	14,208	8,738			13,049		4,100	105
2026-05-28	T	GTE	11.07	11.26	10.965	11.05	0.18	69,025	454	11.00	11.26	37,565	1,206	300	2,500	524	8,862	9,259			3,787		1,800	15
2026-05-27	T	GTE	11.07	11.27	10.85	10.87	-0.43	71,554	482	10.64	11.30	39,328	1,900	1,600	2,000	389	6,100	4,600			2,512		4,700	30
2026-05-26	T	GTE	11.23	11.40	11.18	11.27	0.02	77,029	560	11.22	11.45	43,566	2,409	786	1,700	320	8,400	9,914			2,426		4,900
2026-05-25	T	GTE	11.02	11.32	10.95	11.25	-0.49	59,694	332	10.85	11.25	33,960	1,200	100	1,100	300	2,700	2,200			6,447		3,200	25
2026-05-22	T	GTE	11.55	11.87	11.40	11.74	0.01	56,505	454	11.60	11.90	27,669	4,801	1,200	4,200	700	9,832	3,959			1,303		1,900
2026-05-21	T	GTE	12.07	12.33	11.48	11.73	-0.28	122,720	820	11.55	12.35	53,502	7,100	1,200	4,200	2,400	15,300	12,451			5,825		6,500
2026-05-20	T	GTE	12.40	12.57	12.01	12.01	-0.61	93,009	467	11.80	12.44	60,924	4,328	1,000	600	360	9,806	4,877			4,707		3,600	40
2026-05-19	T	GTE	12.71	13.20	12.47	12.62	-0.04	100,898	693	12.01	12.75	46,212	5,813	600	7,100	596	11,900	11,309			9,642		4,200	308
2026-05-15	T	GTE	12.65	12.96	12.43	12.66	0.26	85,943	531	12.55	12.71	40,037	4,248	600	800	1,715	17,600	7,027			7,140		2,700	76
2026-05-14	T	GTE	12.49	12.67	12.34	12.40	-0.01	58,162	396	12.32	12.71	19,658	5,921	585	4,100	600	7,600	3,151			11,141		3,100
2026-05-13	T	GTE	12.66	12.92	12.40	12.41	-0.33	67,358	471	12.35	12.71	24,105	7,900	700	7,000	531	12,505	5,544			3,875		3,300	15
2026-05-12	T	GTE	12.49	12.75	12.29	12.74	0.54	107,380	800	12.60	12.74	42,507	10,901	1,500	13,800	287	12,600	8,846			7,324		5,800	15
2026-05-11	T	GTE	12.75	13.00	11.90	12.20	-0.32	149,124	978	11.85	12.44	70,691	16,949	1,911	2,900	1,865	17,377	12,664			13,506		4,900
2026-05-08	T	GTE	12.22	12.95	12.22	12.52	0.60	190,719	988	12.22	12.88	72,435	17,906	3,700	4,100	4,078	41,405	10,455			15,273		8,500	147
2026-05-07	T	GTE	11.76	12.15	11.28	11.92		85,931	548	11.88	12.50	33,276	16,902	1,400	1,600	400	13,900	7,210			4,671		4,800
2026-05-06	T	GTE	12.37	12.37	11.78	11.92	-0.87	117,813	753	11.79	12.05	44,060	7,849	1,400	5,500	1,699	17,800	10,200			11,321		10,200	13
2026-05-05	T	GTE	12.87	12.88	12.52	12.79	-0.19	67,907	457	12.61	12.90	30,407	6,338	500	600	111	11,300	6,176			6,940		2,800	15
2026-05-04	T	GTE	12.55	13.17	12.48	12.98	0.42	150,751	829	10.49	13.09	64,237	14,551	4,635	4,900	2,395	27,100	11,227			10,087		8,700	27
2026-05-01	T	GTE	12.50	12.61	12.18	12.56	-0.05	81,121	537	12.29	12.56	25,746	11,579	301	6,500	1,221	17,200	7,593			4,593		4,400
2026-04-30	T	GTE	12.29	12.63	12.28	12.61	-0.01	177,462	861	12.43	12.75	102,638	13,330	1,700	8,600	2,633	25,000	10,816			3,955		4,700	104
2026-04-29	T	GTE	12.34	12.70	12.27	12.62	0.42	177,694	991	12.31	12.65	68,644	11,200	1,800	12,400	1,366	36,800	23,529			7,283		9,400
2026-04-28	T	GTE	12.16	12.55	12.11	12.20	0.13	152,852	855	12.09	12.28	64,971	11,100	1,000	12,300	1,198	24,800	17,568			8,120		7,700	50
2026-04-27	T	GTE	11.86	12.26	11.83	12.07	0.30	137,226	675	12.04	12.10	57,593	10,800	1,600	8,400	2,104	35,600	10,505			3,923		5,200
2026-04-24	T	GTE	12.22	12.22	11.64	11.77	-0.45	164,281	927	11.52	11.99	65,913	5,800	4,000	6,700	3,154	40,400	13,031			5,765		12,500	101
2026-04-23	T	GTE	12.18	12.49	12.00	12.22	-0.02	162,161	728	12.00	12.35	98,467	11,215	900	5,600	905	21,600	8,728			3,188		6,500	101
2026-04-22	T	GTE	11.50	12.27	11.475	12.24	0.82	159,790	1,040	12.18	12.24	74,875	2,640	3,100	4,700	1,613	38,300	14,154			4,937		10,800	193