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
2025-03-24	T	XAU	8.33	8.37	8.32	8.32	-0.04	18,411	59	8.18	8.40	9,826	404	600		6,613	100	700			142			1
2025-03-21	T	XAU	8.37	8.405	8.36	8.36	-0.06	3,622	18	8.19	8.43	980		1,200		75	100				17			28
2025-03-20	T	XAU	8.50	8.54	8.42	8.42	0.16	9,086	43	8.40	8.60	4,000				3,600		800			452			50
2025-03-19	T	XAU	8.08	8.39	8.08	8.26	-0.06	4,891	34	8.26	8.40	1,484	400	1,000		400		1,400			101
2025-03-18	T	XAU	8.75	8.85	8.32	8.32	-0.44	12,387	80	8.25	8.71	5,791	1,200	1,250		600		1,400			2,070			11
2025-03-17	T	XAU	8.70	8.82	8.69	8.76	0.07	10,429	84	8.70	8.89	4,337	404	2,300		59		1,500			1,758
2025-03-14	T	XAU	8.50	8.73	8.50	8.69	0.21	29,191	77	8.58	8.70	12,090		8,800	4,000	170		2,700			943			112
2025-03-13	T	XAU	8.35	8.49	8.35	8.48	0.16	43,632	75	8.43	8.57	6,904	400	4,000		29,600		1,400			877
2025-03-12	T	XAU	8.14	8.32	8.14	8.32	0.19	13,002	97	8.17	8.43	7,172	400	1,283		2	3,100	500			302			30
2025-03-11	T	XAU	8.25	8.41	8.13	8.13	-0.10	8,798	58	8.12	8.31	3,453	400	3,103		700		1,100			9
2025-03-10	T	XAU	8.63	8.63	8.16	8.28	-0.41	45,118	93	8.13	8.50	8,597		3,701		30,453		1,129			971			1
2025-03-07	T	XAU	8.70	8.72	8.66	8.66	-0.01	3,624	35	8.50	8.78	1,111		200			1,200	800			161
2025-03-06	T	XAU	8.68	8.96	8.65	8.67	-0.02	10,206	54	8.56	8.74	4,934	400	1,600		31		2,200			853
2025-03-05	T	XAU	8.65	8.70	8.62	8.69	-0.09	48,169	86	8.62	8.70	16,135	200	3,800	12,100	15,000		600			262
2025-03-04	T	XAU	8.12	8.97	8.12	8.78	0.66	65,944	134	8.48	8.79	16,187		9,443	13,500	15,070	100	9,500			1,800
2025-03-03	T	XAU	8.14	8.335	8.12	8.13	0.01	40,494	73	8.12	8.37	6,067		3,500		30,122		100			471
2025-02-28	T	XAU	8.13	8.355	7.80	8.12	-0.18	11,141	51	8.05	8.37	4,197	402	680	4,800			700			178			60
2025-02-27	T	XAU	8.00	8.31	8.00	8.30	0.19	33,619	67	8.13	8.38	9,947		3,300	14,800	3,900		1,500			164
2025-02-26	T	XAU	8.00	8.25	7.62	8.11	0.14	43,712	100	8.03	8.27	11,368	500	6,886		16,374	100	2,100			5,658
2025-02-25	T	XAU	8.19	8.19	7.92	7.97	-0.28	42,433	99	7.92	8.15	8,197	1,000	200		28,620	100	3,500			533
2025-02-24	T	XAU	8.57	8.57	8.24	8.25	-0.30	29,720	123	8.15	8.25	15,058	1,202	543		7,608		2,000			720			9
2025-02-21	T	XAU	8.55	8.72	8.40	8.55		22,643	82	8.48	8.63	14,223	902	759		4,100	1,200	600			821
2025-02-20	T	XAU	8.53	8.68	8.50	8.55	-0.01	9,668	37	8.54	8.70	6,115	2	2,650		151		500			108			35
2025-02-19	T	XAU	8.30	8.58	8.30	8.56	0.06	19,273	63	8.49	8.67	14,140	501			4,031		400			159			35
2025-02-18	T	XAU	8.32	8.58	8.32	8.50	0.11	15,782	54	8.50	8.58	9,932		1,140		4,100		100			400
2025-02-14	T	XAU	8.74	8.74	8.39	8.39	-0.40	8,458	55	8.38	8.62	4,995	200	880		20		1,400			768
2025-02-13	T	XAU	8.40	8.93	8.39	8.79	-0.10	4,399	50	8.65	8.88	1,875	239	600				1,300			364			9
2025-02-12	T	XAU	8.89	8.89	8.65	8.89	0.09	12,266	67	8.66	8.97	5,695	200	3,900		20	100	1,200			913
2025-02-11	T	XAU	8.80	8.90	8.79	8.80	-0.08	4,583	48	8.79	8.98	2,663		715				800			328			10
2025-02-10	T	XAU	8.80	9.07	8.80	8.88	0.12	3,510	36	8.76	8.97	1,802	2	23		101		1,400			50
2025-02-07	T	XAU	9.01	9.01	8.75	8.76	-0.20	2,575	39	8.67	8.80	1,864				100		200			330
2025-02-06	T	XAU	8.93	9.00	8.77	8.96	-0.04	4,488	44	8.88	9.00	2,617		1,000		6		500			148
2025-02-05	T	XAU	8.99	9.00	8.67	9.00	0.07	18,053	89	8.89	9.00	12,889	400	2,600				1,100			913			55
2025-02-04	T	XAU	8.80	8.93	8.66	8.93	0.25	14,890	72	8.76	8.95	10,313	100	1,897		100		1,760			668
2025-02-03	T	XAU	8.86	8.86	8.49	8.67	0.14	5,030	68	8.58	8.80	2,873		1,504				400			107			26
2025-01-31	T	XAU	8.45	8.69	8.45	8.53	0.10	8,510	48	8.39	8.59	6,347		900		175		700			341			4
2025-01-30	T	XAU	8.32	8.67	8.18	8.43	0.05	11,919	74	8.38	8.67	8,188		1,000		100	300	1,600			494			6
2025-01-29	T	XAU	8.37	8.38	8.32	8.38	0.01	11,222	33	8.30	8.45	10,734		100		184		100			94
2025-01-28	T	XAU	8.50	8.50	8.31	8.37	-0.05	8,412	30	8.33	8.45	4,524		600				3,200			59
2025-01-27	T	XAU	8.45	9.00	8.41	8.42	0.02	14,125	106	8.25	8.49	6,491	300	4,800		157		1,000			1,166			96
2025-01-24	T	XAU	8.15	8.40	8.00	8.40	0.25	10,512	24	8.18	8.44	6,254		4,000		100		100			58
2025-01-23	T	XAU	8.16	8.23	7.77	8.15	-0.03	15,302	66	8.08	8.33	6,129	100	3,700		4,000		372			564			31
2025-01-22	T	XAU	8.09	8.18	8.09	8.18	0.15	4,472	24	7.94	8.22	1,140		1,904		12		1,200
2025-01-21	T	XAU	8.02	8.17	8.00	8.04	-0.01	10,036	48	7.90	8.13	1,500		2,160		3,000	200	700			911			130
2025-01-20	T	XAU	7.97	8.07	7.97	8.02	-0.11	3,415	29	7.97	8.12	2,500		300		100	100				275			20
2025-01-17	T	XAU	8.10	8.14	8.10	8.13	0.03	12,359	42	7.97	8.18	3,311	200			4,106		3,300			1,407
2025-01-16	T	XAU	8.04	8.12	8.02	8.10	0.11	14,614	46	7.91	8.12	6,101	600	3,000		4,000		500			151			25
2025-01-15	T	XAU	7.93	8.08	7.93	7.99	0.15	12,592	40	7.88	8.07	4,832		400		4,000		2,300			1,003
2025-01-14	T	XAU	7.78	8.01	7.77	7.84	-0.10	9,630	49	7.77	8.12	4,810		236		4,000					347			26
2025-01-13	T	XAU	8.11	8.11	7.75	7.94	0.12	15,700	71	7.86	8.01	8,793		1,467		4,022	400	800			167
2025-01-10	T	XAU	8.04	8.06	7.82	7.82	-0.20	12,005	34	7.78	8.02	6,712		400	4,000			300			373
2025-01-09	T	XAU	7.90	8.04	7.90	8.02	0.09	11,477	26	7.92	8.09	5,450		400		4,154		1,400						20
2025-01-08	T	XAU	8.01	8.09	7.90	7.93	0.06	14,925	70	7.78	8.03	6,140		1,910	100	4,000		1,100			1,468
2025-01-07	T	XAU	7.90	8.00	7.76	7.87	-0.02	2,186	23	7.80	8.02	1,100	400	100			100	400			48			20
2025-01-06	T	XAU	7.84	8.00	7.84	7.89	0.02	13,354	36	7.89	8.02	7,232		1,510		4,000		200			393			4
2025-01-03	T	XAU	7.71	7.87	7.71	7.87	0.18	780	21	7.72	7.94	700									58
2025-01-02	T	XAU	7.71	7.82	7.69	7.69	-0.01	10,937	39	7.68	7.86	3,457		2,580		4,045		500			228
2024-12-31	T	XAU	7.64	7.705	7.64	7.705	0.095	4,644	17	7.54	7.80	3,808	100				100	500			5
2024-12-30	T	XAU	7.65	7.68	7.51	7.61	-0.25	10,593	61	7.61	7.73	8,132	200	1,120			100	200			578
2024-12-27	T	XAU	7.92	7.94	7.86	7.86	-0.09	4,777	35	7.72	7.95	2,159	200	1,600		300	199	200			63			40