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-CSE ATS	X-CXC	H-CX2	D-CXD	L-LiquidNet	M-MatchNOW	I-Instinet	Y-Lynx	S-CS2
2026-08-10	V	GZD	0.065	0.07	0.065	0.07	0.01	97,278	26	0.065	0.07	81,347						10,000			158			5,000
2026-08-07	V	GZD	0.06	0.065	0.06	0.065	0.005	213,435	19	0.06	0.065	114,000	500		25,000			72,600			1
2026-08-06	V	GZD	0.07	0.07	0.06	0.06	-0.005	611,079	35	0.06	0.07	238,779	135,000		30,000		156,000	50,000
2026-08-05	V	GZD	0.07	0.07	0.065	0.065	-0.005	38,005	9	0.065	0.075	4,005	2,000				3,000	2,000						7,000
2026-08-04	V	GZD	0.07	0.075	0.065	0.065	-0.01	98,409	22	0.065	0.075	27,544	4,250	17,000	19,000	875		22,000						7,000
2026-07-31	V	GZD	0.075	0.08	0.075	0.075		81,002	16	0.07	0.08	22,735	9,000		14,000			6,000						29,000
2026-07-30	V	GZD	0.085	0.085	0.075	0.075	-0.015	280,809	44	0.075	0.085	216,162	4,500	15,000	3,000		5,000	3,000			2,396			31,000
2026-07-29	V	GZD	0.07	0.09	0.07	0.09	0.02	314,314	66	0.07	0.08	235,522	2,490	3,000	38,000			19,000			6,969			4,000
2026-07-28	V	GZD	0.07	0.07	0.065	0.07		88,373	13	0.065	0.07	82,252			1,000						2,000
2026-07-27	V	GZD	0.07	0.095	0.065	0.065	-0.01	1,198,783	159	0.065	0.075	983,406	24,000	19,000	82,000	743	3,000	36,000			18,954			22,000
2026-07-24	V	GZD	0.05	0.075	0.05	0.07	0.025	1,456,565	102	0.07	0.075	687,130	3,000	11,000	431,000		20,000	196,000			13,435		84,000	9,000
2026-07-23	V	GZD	0.05	0.05	0.045	0.045	-0.01	68,045	17	0.045	0.05	30,127	5,000	3,000	9,000						517			20,000
2026-07-22	V	GZD	0.055	0.055	0.045	0.045	-0.005	222,282	18	0.045	0.05	2,682		152,000	14,000			39,000			600			14,000
2026-07-21	V	GZD	0.05	0.055	0.045	0.05	-0.005	376,117	64	0.045	0.055	236,591	5,000	1,000	52,000			47,000			20,801			10,000
2026-07-20	V	GZD	0.065	0.07	0.05	0.055		1,139,370	55	0.05	0.055	399,516	123,500	109,000	381,000			52,000			350		60,000	14,000
2026-07-17	V	GZD	0.06	0.06	0.055	0.055		60,269	12	0.05	0.06	8,833		1,000	47,000									2,000
2026-07-16	V	GZD	0.06	0.06	0.05	0.06	-0.005	2,311,183	147	0.05	0.07	899,517	163,500	77,000	496,000		27,000	315,000			199,000		110,000	22,000
2026-07-15	V	GZD	0.065	0.065	0.06	0.065	-0.005	42,890	10	0.06	0.065	13,500	180	2,000	10,000						210		17,000
2026-07-14	V	GZD	0.065	0.075	0.065	0.07		58,615	17	0.065	0.075	28,500			30,000
2026-07-13	V	GZD	0.06	0.075	0.055	0.07	0.005	810,981	64	0.06	0.075	571,683	29,000		95,000			58,000			750		50,000	2,000
2026-07-10	V	GZD	0.06	0.075	0.06	0.06	-0.015	443,756	46	0.06	0.07	265,669	48,200		66,000	125	5,000	1,000			428		56,000	1,000
2026-07-09	V	GZD	0.06	0.08	0.06	0.075	0.005	110,760	31	0.06	0.075	73,807	200		11,000		3,000	2,948			635		18,000
2026-07-08	V	GZD	0.07	0.07	0.07	0.07	-0.005	9,106	4	0.065	0.08	7,000									1,000
2026-07-07	V	GZD	0.075	0.075	0.065	0.075	0.005	70,862	13	0.065	0.075	51,109	12,000			3		7,000			750
2026-07-06	V	GZD	0.07	0.08	0.07	0.07		202,367	39	0.065	0.075	141,307	1,343	15,000	26,000			1,625			1,000			15,460
2026-07-03	V	GZD	0.075	0.075	0.065	0.07		42,342	20	0.065	0.07	36,831	500					3,000			500
2026-07-02	V	GZD	0.07	0.07	0.065	0.07	0.005	169,822	26	0.06	0.075	70,524	10,000	28,000	15,000	8,000		38,000			298
2026-06-30	V	GZD	0.065	0.07	0.065	0.07	0.005	20,050	11	0.06	0.07	5,050		1,000	12,000			1,000						1,000
2026-06-29	V	GZD	0.065	0.07	0.06	0.06	-0.005	89,000	9	0.06	0.07	10,000		4,000	17,000			57,000						1,000
2026-06-26	V	GZD	0.06	0.065	0.06	0.065	0.005	133,106	18	0.06	0.07	112,350			3,000		1,000	14,000			1,756
2026-06-25	V	GZD	0.06	0.06	0.06	0.06	-0.005	182,736	25	0.06	0.07	173,700			3,000			3,000			1,486		1,000
2026-06-24	V	GZD	0.06	0.065	0.06	0.065	0.005	44,093	9	0.06	0.07	37,000			3,000			3,000
2026-06-23	V	GZD	0.06	0.065	0.06	0.06		135,144	23	0.06	0.065	88,570	18,670	7,000	17,000			2,000			154			1,000
2026-06-22	V	GZD	0.06	0.06	0.055	0.055	-0.005	47,749	15	0.055	0.06	10,149			17,000			5,000					15,000
2026-06-19	V	GZD	0.06	0.06	0.06	0.06		35,209	10	0.055	0.06	22,675	10,000					2,000			534
2026-06-18	V	GZD	0.06	0.06	0.055	0.055	-0.005	5,500	4	0.055	0.06	4,500			1,000
2026-06-17	V	GZD	0.065	0.065	0.055	0.055	-0.005	14,448	11	0.055	0.065	11,126			1,000			2,000			214
2026-06-16	V	GZD	0.06	0.065	0.06	0.065	0.005	147,951	14	0.06	0.065	42,150	1,100	50,000	30,000			23,000			384			1,000
2026-06-15	V	GZD	0.065	0.07	0.055	0.065	0.01	438,136	51	0.06	0.065	227,440	39,000	20,000	31,000		14,000	102,000			1,281
2026-06-12	V	GZD	0.055	0.06	0.055	0.055	0.005	240,681	30	0.05	0.06	224,933	9,000		1,000			3,000			2,245
2026-06-11	V	GZD	0.065	0.065	0.05	0.05	-0.015	508,158	46	0.05	0.055	299,245	848	5,000	28,000	2,000		40,000			31,589		50,000	20,000
2026-06-10	V	GZD	0.07	0.07	0.06	0.06	-0.01	32,589	11	0.06	0.065	12,089	500		10,000						4,100			4,000
2026-06-09	V	GZD	0.07	0.07	0.065	0.07	0.01	452,765	28	0.06	0.07	6,306		2,000	60,000			77,000			99,329		76,000	30,000
2026-06-08	V	GZD	0.075	0.08	0.06	0.06	-0.025	571,032	69	0.06	0.07	333,047	7,442	44,000	54,000		1,000	56,000			3,828		52,000	18,000
2026-06-05	V	GZD	0.08	0.085	0.08	0.08	-0.005	23,524	8	0.07	0.085	18,120					5,000
2026-06-04	V	GZD	0.085	0.085	0.08	0.08	0.005	14,449	13	0.07	0.085	12,508	1,000								172
2026-06-03	V	GZD	0.075	0.075	0.075	0.075		63,500	5	0.075	0.085	12,000	500		30,000								1,000	20,000
2026-06-02	V	GZD	0.08	0.08	0.07	0.08	-0.01	144,010	26	0.07	0.08	74,800	250	7,000	9,000			21,000			652			31,000
2026-06-01	V	GZD	0.08	0.095	0.075	0.09	0.02	891,904	80	0.08	0.09	583,232	79,000	60,000	40,000			73,000			1,171		23,000	32,000
2026-05-29	V	GZD	0.08	0.08	0.07	0.07	-0.005	128,986	33	0.07	0.08	95,870	500	3,000	3,000		1,000	17,000			1,107			7,000
2026-05-28	V	GZD	0.075	0.075	0.075	0.075	0.005	44,736	20	0.065	0.08	20,277		5,000				19,000			273
2026-05-27	V	GZD	0.07	0.07	0.065	0.065	-0.005	116,955	15	0.065	0.075	6,750			44,000		1,000				1,000		64,000
2026-05-26	V	GZD	0.06	0.07	0.06	0.065	-0.0025	143,154	26	0.065	0.07	80,203		5,000	21,000	334		21,656			961		11,000	2,000
2026-05-25	V	GZD	0.07	0.07	0.065	0.0675	-0.0025	115,990	15	0.065	0.07	38,250			13,000			13,000			1		50,000
2026-05-22	V	GZD	0.07	0.07	0.06	0.06	-0.01	89,183	16	0.06	0.07	20,000	2,000		40,000	700	1,000				583			24,000
2026-05-21	V	GZD	0.07	0.07	0.07	0.07		4,363	3	0.06	0.07	4,363
2026-05-20	V	GZD	0.065	0.07	0.06	0.06	-0.005	139,730	26	0.06	0.07	79,524			31,000			1,000			2,006		21,000	4,000
2026-05-19	V	GZD	0.065	0.065	0.06	0.065	-0.005	250,823	43	0.06	0.065	114,161			21,000	10,853	1,000	8,000			15,575		72,000	7,000
2026-05-15	V	GZD	0.065	0.07	0.065	0.07	0.005	150,468	30	0.065	0.07	80,048	429	1,000		200		45,000			22,918
2026-05-14	V	GZD	0.07	0.07	0.065	0.065	-0.005	175,886	28	0.065	0.07	98,000			10,000			11,000			9,500		40,000	6,000
2026-05-13	V	GZD	0.075	0.08	0.065	0.075	0.005	133,389	24	0.065	0.075	44,500	2,000		51,000	555					15,334		20,000
2026-05-12	V	GZD	0.07	0.08	0.065	0.07		108,409	43	0.065	0.075	61,064		10,000	2,000	500	8,000	12,000			12,000		1,000	1,000