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
2026-04-14	T	GURU	4.60	4.70	4.60	4.60	-0.02	10,111	76	4.50	4.80	5,815									1,020		2,600	88
2026-04-13	T	GURU	4.50	4.67	4.50	4.62	0.10	3,742	67	4.62	4.67	1,432					300				810		400	29
2026-04-10	T	GURU	4.75	4.78	4.52	4.52	-0.16	10,908	95	4.50	4.75	4,570	220		1,100		100				2,162		2,100	109
2026-04-09	T	GURU	4.61	4.68	4.61	4.68	0.02	3,434	55	4.62	4.81	2,086	15								1,047			122
2026-04-08	T	GURU	4.80	4.80	4.66	4.66	-0.09	6,480	66	4.66	4.76	2,702	40								2,684		1,000	43
2026-04-07	T	GURU	4.67	4.83	4.67	4.75	-0.10	2,657	56	4.75	4.84	981	200		300						703		400	18
2026-04-06	T	GURU	4.82	4.85	4.72	4.85	0.24	2,479	31	4.74	4.86	2,479	32								567		1,100	91
2026-04-02	T	GURU	4.51	4.74	4.51	4.61	-0.19	9,510	88	4.60	4.86	4,011	385		1,200						1,170		2,500	113
2026-04-01	T	GURU	4.74	4.86	4.74	4.80	0.09	5,416	73	4.74	4.86	3,331	318			95	100				280		900	151
2026-03-31	T	GURU	4.70	4.85	4.67	4.71	-0.01	5,774	55	4.70	4.90	3,344				30					534		1,600	158
2026-03-30	T	GURU	4.63	4.72	4.54	4.72	0.12	5,696	84	4.50	4.77	3,942	100			75					955		400	93
2026-03-27	T	GURU	4.85	4.85	4.60	4.60	-0.29	12,957	125	4.60	5.21	9,072	259			18	100				1,261		1,700	394
2026-03-26	T	GURU	4.88	4.89	4.66	4.89		8,832	66	4.75	4.92	5,736			600						519		1,500	32
2026-03-25	T	GURU	4.95	4.98	4.75	4.89	-0.02	7,162	59	4.88	4.98	4,309	200		100			100			1,563		700	76
2026-03-24	T	GURU	4.76	4.91	4.76	4.91	0.11	4,116	59	4.88	4.92	1,593									1,133		1,000	290
2026-03-23	T	GURU	4.59	4.98	4.59	4.80	0.02	14,763	110	4.76	4.92	9,708	17		400						1,734		2,600	77
2026-03-20	T	GURU	4.90	4.90	4.71	4.78	-0.19	7,585	87	4.75	4.90	5,117					100				1,048		700	459
2026-03-19	T	GURU	5.24	5.24	4.82	4.97	-0.19	7,533	89	4.90	4.97	5,065									1,185		900	130
2026-03-18	T	GURU	5.10	5.16	4.90	5.16	0.16	6,817	70	4.96	5.17	3,527	100	804							991		1,000	190
2026-03-17	T	GURU	5.09	5.14	5.00	5.00	-0.09	5,317	80	5.00	5.20	2,383	10		400	75					974		900	202
2026-03-16	T	GURU	5.38	5.38	4.98	5.09	-0.10	11,233	99	5.03	5.10	7,459	300								2,038		900	330
2026-03-13	T	GURU	5.13	5.25	5.02	5.19	0.28	12,450	107	5.02	5.33	7,953	200		400						2,338		1,100	226
2026-03-12	T	GURU	5.33	5.60	4.90	4.91	-0.44	36,663	205	4.90	5.44	24,245	804		1,200	48	100				4,531		4,300	425
2026-03-11	T	GURU	5.28	5.36	5.28	5.35	0.13	6,057	79	5.33	5.35	2,516	302								2,296		600	116
2026-03-10	T	GURU	5.03	5.29	5.02	5.22	0.14	3,301	49	5.13	5.29	1,935	100		100						339		500	295
2026-03-09	T	GURU	5.26	5.38	5.00	5.08	-0.23	7,760	90	5.01	5.29	3,893	100	100		146					1,281		1,800	85
2026-03-06	T	GURU	5.76	5.76	5.26	5.31	-0.19	12,646	103	5.26	5.57	9,772	100			25					1,764		700	9
2026-03-05	T	GURU	5.42	5.77	5.40	5.50	-0.21	5,687	74	5.42	5.80	1,840	50								2,737		700	212
2026-03-04	T	GURU	5.47	5.73	5.21	5.71	0.22	10,909	99	5.27	5.75	5,563						100			2,759		1,400	383
2026-03-03	T	GURU	5.50	5.66	5.05	5.49	-0.035	21,557	132	5.25	5.50	8,195	4,500		3,900						919		3,400	193
2026-03-02	T	GURU	5.45	5.61	5.22	5.55	-0.08	17,551	115	5.54	5.55	13,177	2	252		62					2,145		1,500	40
2026-02-27	T	GURU	5.43	5.64	5.43	5.63	0.22	10,541	114	5.58	5.65	7,268	200			148					1,277		800	366
2026-02-26	T	GURU	5.54	5.54	5.27	5.41	0.16	8,198	91	5.30	5.44	4,597	21			80	100				1,231		1,600	160
2026-02-25	T	GURU	5.33	5.35	5.16	5.25	0.03	11,094	115	5.25	5.54	3,336				52	500				4,221		2,100	57
2026-02-24	T	GURU	4.77	5.22	4.77	5.22	0.55	14,422	133	5.00	5.28	7,165	200	100			700				4,346		1,300	70
2026-02-23	T	GURU	4.83	4.84	4.50	4.67	-0.22	41,518	275	4.65	4.79	31,067	640				100				3,559		4,600	525
2026-02-20	T	GURU	5.00	5.13	4.85	4.99	-0.01	12,310	125	4.88	5.00	9,128	100				100	100			986		1,100	252
2026-02-19	T	GURU	5.12	5.13	4.89	5.00	-0.22	18,911	210	4.89	5.03	13,162				10	800				3,506		800	353
2026-02-18	T	GURU	5.15	5.35	5.11	5.22	-0.01	6,163	66	5.01	5.35	2,198	121		200						1,016		2,000	463
2026-02-17	T	GURU	5.14	5.34	5.03	5.23	-0.11	12,536	106	5.05	5.35	5,872	495	8	300		200				3,607		1,600	52
2026-02-13	T	GURU	5.32	5.74	4.82	5.34	0.10	48,265	224	5.18	5.35	37,535			900		200	1,000			5,847		1,900	332
2026-02-12	T	GURU	5.49	5.49	5.14	5.24	-0.17	6,701	95	5.14	5.40	3,481	80			89					1,129		1,300	43
2026-02-11	T	GURU	5.43	5.46	5.35	5.41		15,396	124	5.35	5.75	5,719	10			237					6,011		2,900	186
2026-02-10	T	GURU	5.49	5.52	5.41	5.41	-0.10	11,248	91	5.41	5.45	6,775	200			70	300				971		2,500	308
2026-02-09	T	GURU	5.70	5.72	5.40	5.51	-0.19	7,755	91	5.32	5.52	3,730	221				100				305		3,300	64
2026-02-06	T	GURU	5.56	5.80	5.51	5.70	0.19	8,079	97	5.60	5.88	5,279	95		200	88	100				958		1,000	250
2026-02-05	T	GURU	5.80	5.96	5.51	5.51	-0.39	16,720	128	5.50	5.96	7,628	500			35	200				5,438		1,800	213
2026-02-04	T	GURU	5.77	5.91	5.75	5.90	-0.02	14,721	131	5.76	6.00	5,747	100			190	100				4,820		2,800	124
2026-02-03	T	GURU	5.99	5.99	5.70	5.92	-0.07	17,964	141	5.78	5.95	11,735	110			42					1,890		3,700	156
2026-02-02	T	GURU	5.46	5.99	5.46	5.99	0.54	31,048	248	5.87	5.99	16,037	400	200		25	700				4,872		6,200	336
2026-01-30	T	GURU	5.26	5.66	5.00	5.45	-0.23	56,873	373	5.40	5.65	33,162	736	2,900	1,500	177	200				9,882		7,100	438
2026-01-29	T	GURU	6.10	6.10	5.25	5.68	-0.42	40,210	325	5.67	5.80	24,589	600	1,300		228	900	700			7,833		2,200	479
2026-01-28	T	GURU	6.13	6.40	5.87	6.10	0.12	44,926	244	6.08	6.11	31,474	400	2,300		50	500	1,000			6,006		2,300	210
2026-01-27	T	GURU	6.21	6.27	5.88	5.98	-0.23	28,152	212	5.96	6.25	18,747	302			184		100			5,368		2,500	352
2026-01-26	T	GURU	6.94	6.94	6.04	6.21	-0.76	52,978	461	6.19	6.75	28,227	700	3,200	900	185	900	2,900			9,417		4,400	576
2026-01-23	T	GURU	6.51	6.99	6.51	6.97	0.40	52,026	333	6.90	6.98	34,688	301	1,834	200	40	1,400				5,109		7,500	502
2026-01-22	T	GURU	6.99	6.99	5.69	6.57	-0.42	103,400	823	6.45	6.57	48,132	4,187	9,467	200	505	4,600				19,998		11,900	1,552
2026-01-21	T	GURU	6.99	7.00	6.66	6.99	-0.01	28,211	243	6.99	7.00	12,900	910	2,000		58	300				6,620		4,200	568
2026-01-20	T	GURU	6.87	7.00	6.82	7.00	0.24	46,232	285	6.76	7.00	23,340	1,630	2,400		69	1,100				7,352		9,300	361
2026-01-19	T	GURU	7.00	7.00	6.76	6.76	-0.05	55,931	325	6.55	6.99	19,209	1,117	2,200		85	1,100				17,907		5,200	631
2026-01-16	T	GURU	6.41	7.00	6.16	6.89	0.45	43,953	356	6.51	6.98	22,677	4,240	914	700	50	300	800			10,065		2,500	192