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-Pure	X-Chi-X	H-CX2	D-CXD	L-LiquidNet	M-TriAct	I-Instinet	Y-Lynx	S-CS2
2025-07-08	T	GTE	6.78	6.85	6.62	6.72	0.05	66,217	384	6.64	6.74	30,098	3,200	2,600	1,500	657	8,000	18,749			588		100
2025-07-07	T	GTE	6.70	6.81	6.48	6.65	0.02	53,259	419	6.50	6.68	20,941	2,300	1,200	3,000	379	3,300	16,800			1,364		3,000	25
2025-07-04	T	GTE	6.67	6.67	6.62	6.63	-0.01	1,809	33	6.62	6.72	535				100	100	800			153
2025-07-03	T	GTE	6.64	6.72	6.62	6.64	-0.08	18,431	153	6.60	6.70	5,158	2,300	1,900	1,500	704	1,400	4,405			339		400
2025-07-02	T	GTE	6.52	6.755	6.52	6.72	0.22	28,754	223	6.66	6.80	11,575	1,300		1,800	200	3,200	7,702			963		900	9
2025-06-30	T	GTE	6.62	6.67	6.43	6.50	-0.19	74,491	495	6.50	7.00	25,203	4,000	700	4,000	3,604	10,415	21,757			1,743		2,100
2025-06-27	T	GTE	6.75	6.80	6.64	6.65	-0.12	48,743	295	6.64	6.85	18,355	1,900	6,100	3,200	624	4,300	12,100			602		1,400	54
2025-06-26	T	GTE	6.78	6.94	6.73	6.77	0.01	71,341	376	6.75	7.00	10,710	29,100	900	6,400	754	4,200	14,017			796		700
2025-06-25	T	GTE	7.03	7.035	6.76	6.78	-0.29	61,140	508	6.74	6.84	20,315	800	1,800	8,900	669	4,320	20,724			763		1,100	100
2025-06-24	T	GTE	7.15	7.43	7.06	7.07	-0.41	59,794	421	7.07	7.50	31,193	3,400	700	2,800	456	3,800	13,200			2,449		400
2025-06-23	T	GTE	8.01	8.25	7.40	7.48	-0.45	124,029	691	7.48	8.22	45,338	5,700	10,600	5,400	1,686	8,100	41,616			1,985		3,100	100
2025-06-20	T	GTE	8.11	8.21	7.84	7.93	-0.26	106,973	825	7.83	7.98	39,575	4,000	1,300	14,500	1,581	16,700	26,568			937		1,200	50
2025-06-19	T	GTE	8.08	8.21	8.08	8.19	0.07	9,644	59	8.15	8.24	4,101	200	2,000	1,000		200	1,200			683			109
2025-06-18	T	GTE	8.44	8.55	8.12	8.12	-0.34	105,939	851	8.07	8.18	33,179	3,600	1,000	12,300	1,086	20,300	26,611			4,956		1,000	190
2025-06-17	T	GTE	8.20	8.57	8.19	8.44	0.36	151,321	972	8.15	8.58	57,983	5,202	11,600	6,900	1,178	19,900	41,574			2,580		3,400	60
2025-06-16	T	GTE	8.38	8.38	7.58	8.08	-0.24	179,825	1,226	7.65	8.20	57,935	8,240	8,856	14,600	2,685	27,315	51,367			3,127		2,200	86
2025-06-13	T	GTE	7.50	8.33	7.49	8.32	1.18	377,095	2,169	7.35	8.33	163,568	32,500	33,800	8,500	3,079	51,900	67,845			5,508		8,600	448
2025-06-12	T	GTE	6.89	7.15	6.71	7.15	0.30	72,832	497	7.10	7.15	27,948	3,400	7,400	7,200	472	7,100	15,580			2,075		1,100	66
2025-06-11	T	GTE	6.82	6.98	6.66	6.85	0.25	205,555	1,134	6.50	6.97	71,072	21,057	8,200	3,800	5,022	39,100	24,354			17,381		1,900
2025-06-10	T	GTE	6.47	6.69	6.37	6.60	0.18	219,674	1,405	6.51	6.71	76,334	22,600	10,600	7,700	3,111	32,430	38,660			17,214		2,300	10
2025-06-09	T	GTE	6.51	6.51	6.42	6.42	-0.11	40,715	259	6.42	6.51	16,423	1,300	6,400	100	753	2,800	7,226			4,251		1,000	9
2025-06-06	T	GTE	6.58	6.69	6.48	6.53	0.06	30,202	201	6.43	6.66	12,986	900	2,300	200	560	1,800	9,716			1,245		400
2025-06-05	T	GTE	6.71	6.82	6.44	6.47	-0.21	47,678	333	6.43	6.55	19,901	1,900	1,100	500	1,300	3,800	14,605			1,472		2,300
2025-06-04	T	GTE	6.68	6.87	6.61	6.68	-0.10	21,932	179	6.63	6.91	5,635	1,000	175	1,900	730	2,300	6,875			1,637		1,400
2025-06-03	T	GTE	6.40	6.82	6.40	6.80	0.18	67,718	428	6.45	6.85	27,819	1,600	4,400	1,700	361	7,400	20,400			1,133		1,700
2025-06-02	T	GTE	6.63	6.71	6.54	6.62	0.09	44,393	239	6.40	6.75	21,524	4,800	2,000	3,000		1,100	10,511			693		300	50
2025-05-30	T	GTE	6.49	6.71	6.39	6.55	0.02	46,571	247	6.40	6.66	24,633	600	400	100	217	5,500	12,001			2,116		300
2025-05-29	T	GTE	6.63	6.63	6.50	6.53	-0.06	23,957	218	6.48	6.75	9,706	401	700	1,000	111	3,000	7,770			305		300
2025-05-28	T	GTE	6.60	6.67	6.51	6.59	0.01	32,707	187	6.50	6.76	11,937	1,000	5,700	200	400	1,100	7,501			3,167		1,700
2025-05-27	T	GTE	6.53	6.58	6.47	6.58	-0.02	24,637	171	6.10	6.60	12,062		600	300	747	3,200	5,560			718		1,100
2025-05-26	T	GTE	6.60	6.60	6.51	6.60	0.01	1,471	21	6.53	6.60	902				84		200			210
2025-05-23	T	GTE	6.43	6.59	6.37	6.59	0.12	29,890	198	6.42	6.62	12,574		4,400	500	177	2,300	7,280			1,756		600
2025-05-22	T	GTE	6.32	6.49	6.16	6.47	0.16	33,783	212	6.10	6.49	10,305	2,500	3,200	900	295	4,400	10,200			1,080		900
2025-05-21	T	GTE	6.51	6.51	6.31	6.31	-0.26	59,496	409	6.30	6.56	28,955	1,400	1,600	1,200	544	8,300	14,600			2,044		400
2025-05-20	T	GTE	6.76	6.76	6.55	6.56	-0.29	59,833	423	6.51	6.96	18,297	6,400	1,000	2,600	3,343	8,500	15,804			2,592		400
2025-05-16	T	GTE	6.85	6.99	6.75	6.85	0.09	60,407	361	6.63	6.85	18,546	2,700	5,400	1,000	1,150	8,100	12,328			7,188		200	50
2025-05-15	T	GTE	7.01	7.01	6.62	6.81	-0.28	65,591	414	6.61	6.85	22,896	3,300	5,800	4,700	1,270	6,500	17,500			1,818		1,000	100
2025-05-14	T	GTE	7.58	7.58	7.02	7.09	-0.33	74,049	476	7.04	7.12	20,915	2,505	5,800	9,700	480	7,300	23,341			1,223		100
2025-05-13	T	GTE	6.65	7.57	6.65	7.42	0.86	303,317	1,456	7.01	7.52	177,329	23,001	18,600	7,700	2,229	33,600	31,147			6,469		500	66
2025-05-12	T	GTE	6.41	6.70	6.41	6.56	0.20	40,823	282	6.37	6.65	10,227	1,200	5,900	3,600	478	2,600	15,550			901
2025-05-09	T	GTE	6.16	6.36	6.11	6.36	0.24	63,576	425	5.75	6.39	26,441	4,300	1,200	4,000	1,255	9,300	13,997			2,091			12
2025-05-08	T	GTE	5.82	6.16	5.82	6.12	0.39	55,567	340	5.75	6.21	20,810	800	3,500		300	7,000	19,955			2,551		500
2025-05-07	T	GTE	5.60	5.74	5.51	5.71	0.06	62,605	449	5.50	5.85	14,444	1,300	6,500	1,000	1,409	10,600	12,655			7,667		400
2025-05-06	T	GTE	5.84	5.84	5.52	5.65	-0.03	59,988	402	5.53	5.85	18,986	1,900	1,500	7,600	752	6,400	20,700			1,939
2025-05-05	T	GTE	5.86	5.92	5.68	5.68	-0.30	28,890	176	5.66	5.89	12,673	1,600	1,700		396	2,200	8,000			1,509		200
2025-05-02	T	GTE	5.93	6.07	5.76	5.98	-0.04	45,603	347	5.84	6.12	13,689	1,000	1,300	6,800	255	4,000	16,771			1,187
2025-05-01	T	GTE	6.01	6.30	5.98	5.99	-0.13	55,789	436	5.98	6.37	19,204	900	4,500	12,700	344	7,400	10,251			245
2025-04-30	T	GTE	6.13	6.13	5.96	6.09	-0.13	40,490	304	5.95	6.50	11,681	2,700	1,900	1,700	477	5,100	14,922			1,364			86
2025-04-29	T	GTE	6.29	6.45	6.22	6.22	-0.22	43,566	325	6.07	6.39	17,058	1,100	800	2,600	431	8,200	10,873			1,865
2025-04-28	T	GTE	6.30	6.45	6.28	6.44	0.13	38,411	256	6.23	6.50	12,548	700	3,300	5,300	732	5,200	9,900			530
2025-04-25	T	GTE	6.30	6.39	6.21	6.31	-0.01	22,657	176	6.23	6.50	9,412	102	500	2,200		1,600	7,600			351			50
2025-04-24	T	GTE	6.29	6.38	6.24	6.32	0.15	47,220	367	6.07	6.50	16,581	1,300	5,900	3,900	867	9,100	7,232			962
2025-04-23	T	GTE	6.36	6.44	6.08	6.17	-0.11	57,449	320	6.07	6.49	18,970	700	8,900	2,400	110	7,200	16,558			2,364
2025-04-22	T	GTE	6.44	6.61	6.25	6.28	-0.07	82,531	433	6.27	6.59	28,830	1,600	6,300	4,400	300	16,300	22,722			1,688
2025-04-21	T	GTE	6.49	6.53	6.30	6.35	-0.24	88,828	330	6.27	6.80	56,219	2,500	6,700	100	830	7,900	9,800			2,919
2025-04-17	T	GTE	6.33	6.75	6.33	6.59	0.35	153,374	362	6.27	6.74	122,643	1,300	1,100	1,100	388	6,400	18,600			1,382			50
2025-04-16	T	GTE	5.97	6.515	5.96	6.26	0.33	126,281	589	5.60	6.53	38,307	4,800	10,500	5,100	464	18,800	28,903			6,069			34
2025-04-15	T	GTE	5.89	6.07	5.88	5.93	0.19	59,996	467	5.75	6.10	18,205	2,400	2,200	6,100	900	6,400	18,100			3,316			60
2025-04-14	T	GTE	5.66	5.84	5.62	5.74	0.23	248,057	1,186	5.46	5.81	19,869	500	2,700	1,300	313	4,200	21,200			2,500
2025-04-11	T	GTE	5.20	5.55	5.20	5.51	0.29	86,117	519	5.34	5.70	26,649	1,100	9,400	9,500	365	12,900	19,229			4,353
2025-04-10	T	GTE	5.67	5.67	5.01	5.22	-0.415	159,136	791	5.02	5.70	38,991	5,400	12,700	9,600	750	36,400	50,401			2,710			200
2025-04-09	T	GTE	5.27	5.81	4.76	5.635	0.345	263,977	1,450	5.50	5.90	70,711	13,700	43,601	9,500	2,034	26,600	81,773			12,896			200