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
2025-11-07	T	GFL	62.01	62.01	60.20	60.27	-1.72	756,072	5,306	60.19	61.50	429,845	27,044	30,140	22,017	8,242	100,200	45,681			34,347		6,000	131
2025-11-06	T	GFL	61.50	63.61	61.45	61.99	0.13	853,516	5,030	61.00	63.25	522,212	112,479	34,146	6,039	4,101	63,226	32,653			32,604		2,400	2
2025-11-05	T	GFL	61.50	62.05	61.02	61.86	0.37	975,001	5,998	61.00	62.50	452,002	39,085	51,475	14,401	14,848	163,792	42,351			135,641		7,900	734
2025-11-04	T	GFL	61.05	61.60	60.77	61.49	-0.02	577,642	4,088	60.55	62.00	332,588	25,489	27,074	27,364	10,251	57,100	29,040			33,576		5,100	191
2025-11-03	T	GFL	61.35	61.75	60.86	61.51	0.19	746,330	5,587	60.80	61.84	474,409	19,400	19,088	39,705	5,076	91,395	37,368			32,600		9,000	2
2025-10-31	T	GFL	62.00	62.42	60.64	61.32	0.09	562,693	3,952	60.65	61.95	330,116	24,917	16,660	34,197	5,677	82,665	23,194			21,321		8,600	237
2025-10-30	T	GFL	60.95	61.92	60.57	61.23	0.02	491,999	3,594	60.55	61.70	206,586	62,246	7,808	33,659	6,800	96,799	17,834			21,976		5,000	164
2025-10-29	T	GFL	62.99	62.99	60.55	61.21	-1.59	714,756	5,878	61.16	61.65	371,058	22,599	25,882	15,516	6,858	153,529	50,888			33,412		10,300	191
2025-10-28	T	GFL	63.45	63.53	62.61	62.80	-0.68	450,154	3,476	62.62	63.61	242,834	28,400	19,089	15,153	4,718	64,540	38,145			18,350		8,400	102
2025-10-27	T	GFL	63.77	64.15	63.29	63.48	-0.29	665,616	2,601	63.25	64.11	540,727	9,100	16,952	9,998	3,195	36,937	16,251			18,715		5,500	28
2025-10-24	T	GFL	64.58	64.88	63.685	63.77	-0.63	376,817	2,911	63.66	64.58	198,404	24,752	18,402	11,730	15,106	35,450	18,882			24,912		7,700	114
2025-10-23	T	GFL	64.78	65.22	64.23	64.40	-0.15	468,397	3,407	64.00	65.58	282,550	21,000	22,523	11,501	7,797	58,452	10,300			29,809		3,800	130
2025-10-22	T	GFL	64.47	65.74	64.10	64.55	0.40	756,910	4,674	64.00	65.59	356,186	28,608	37,187	10,729	9,387	166,073	35,395			61,091		8,600	12
2025-10-21	T	GFL	63.52	64.40	63.44	64.15	0.26	461,930	2,936	63.25	64.44	269,247	12,800	16,642	7,014	4,900	37,635	12,579			70,025		5,500	121
2025-10-20	T	GFL	63.32	64.105	63.32	63.89	0.61	764,828	4,086	63.00	64.25	523,424	26,270	19,048	31,878	5,516	68,604	30,880			40,366		4,100	126
2025-10-17	T	GFL	62.64	64.14	62.56	63.28	0.67	653,467	4,211	63.00	64.25	301,593	34,606	19,545	23,000	5,172	132,313	41,464			53,452		7,100	154
2025-10-16	T	GFL	63.89	63.89	62.42	62.61	-0.79	565,518	4,373	62.37	63.40	299,744	26,502	19,238	24,945	9,177	86,300	27,659			39,747		5,800	10
2025-10-15	T	GFL	63.78	64.51	63.37	63.40	-0.68	849,977	3,805	63.34	64.30	584,978	27,900	23,112	37,872	6,956	83,364	24,047			32,139		4,300	317
2025-10-14	T	GFL	64.30	64.72	63.82	64.08	-0.22	596,548	3,586	63.80	64.64	388,606	15,540	13,902	39,077	4,562	57,977	9,743			38,554		4,300	155
2025-10-10	T	GFL	63.36	64.32	63.28	64.30	0.94	754,176	3,954	63.53	64.44	494,427	20,647	14,470	6,287	5,087	79,002	41,136			33,486		3,800	192
2025-10-09	T	GFL	64.50	64.50	63.31	63.36	-0.72	482,624	3,518	63.30	64.50	227,290	23,805	18,671	12,767	4,824	108,460	20,919			28,975		6,400	207
2025-10-08	T	GFL	63.80	64.25	63.23	64.08	0.55	512,720	2,560	63.47	64.25	391,105	12,300	14,579	11,067	1,736	37,704	13,719			19,885		3,400	211
2025-10-07	T	GFL	64.61	64.61	63.36	63.53	-0.73	516,438	3,670	63.35	64.50	298,116	29,103	20,524	7,366	5,415	76,566	24,133			24,290		5,800	69
2025-10-06	T	GFL	65.56	65.56	64.14	64.26	-0.78	507,878	3,733	64.14	65.63	314,441	23,517	20,353	14,563	2,308	57,000	22,373			29,201		7,800	20
2025-10-03	T	GFL	64.99	65.31	64.60	65.04	-0.25	942,292	6,982	64.90	65.30	441,962	47,878	37,903	16,120	13,316	167,453	73,200			60,253		14,200	138
2025-10-02	T	GFL	64.55	65.47	64.55	65.29	0.26	436,228	3,457	64.90	66.00	246,711	26,012	24,845	8,131	6,712	52,299	21,268			22,877		3,000	442
2025-10-01	T	GFL	65.93	66.45	64.90	65.03	-0.93	573,977	4,806	64.50	65.25	317,285	32,205	27,702	33,894	5,621	59,900	18,030			48,531		5,000	399
2025-09-30	T	GFL	65.62	66.21	65.05	65.96	0.70	695,336	4,607	65.10	66.60	393,908	37,810	26,044	20,910	3,726	101,925	32,905			53,595		5,700	198
2025-09-29	T	GFL	64.96	65.36	64.74	65.26	0.29	377,623	2,901	64.89	65.96	200,153	14,005	9,300	16,740	3,026	60,690	23,595			13,444		5,300	345
2025-09-26	T	GFL	64.83	65.78	64.72	64.97	-0.11	478,812	3,824	64.72	66.00	284,631	16,049	12,760	6,043	4,197	70,500	30,025			22,063		8,000	310
2025-09-25	T	GFL	64.77	66.88	64.69	65.08	0.46	1,544,400	11,225	64.75	66.00	710,259	46,403	35,616	36,996	14,561	400,748	104,684			80,877		17,200	313
2025-09-24	T	GFL	63.53	65.05	63.53	64.62	0.91	945,243	5,963	64.04	65.00	383,168	53,561	19,273	14,827	8,923	325,453	51,883			41,114		9,300	65
2025-09-23	T	GFL	63.30	64.04	62.56	63.71	0.12	611,369	4,678	63.00	64.06	329,856	25,608	13,936	19,251	4,243	137,011	34,125			22,868		9,800	215
2025-09-22	T	GFL	64.05	64.41	62.80	63.59	-0.43	1,045,241	7,582	63.10	64.10	579,247	104,309	21,502	18,797	8,021	192,625	64,957			26,709		8,600	418
2025-09-19	T	GFL	64.78	64.78	63.59	64.02	0.41	4,326,161	5,279	63.89	64.21	4,008,524	26,926	39,534	19,328	12,106	137,805	35,321			25,117		6,700	140
2025-09-18	T	GFL	64.04	64.84	63.59	63.61	-0.65	940,464	4,287	63.55	63.83	290,991	42,711	21,910	16,587	420,527	87,753	14,445			22,924		10,900	254
2025-09-17	T	GFL	64.50	65.01	64.06	64.26	0.43	789,025	5,494	64.00	64.70	459,841	33,610	26,588	17,601	61,976	104,938	26,483			34,414		6,900	112
2025-09-16	T	GFL	64.17	64.24	62.69	63.83	-0.08	1,599,348	8,314	63.00	64.00	696,344	76,534	40,553	22,880	409,156	180,907	52,223			68,295		11,900	135
2025-09-15	T	GFL	65.34	65.39	63.52	63.91	-1.40	1,122,073	6,832	63.51	65.00	537,629	31,506	43,737	18,798	14,811	278,184	31,856		33,500	70,668		21,600	150
2025-09-12	T	GFL	66.63	66.63	65.15	65.31	-1.31	756,328	5,469	65.15	66.88	296,862	21,589	31,438	17,200	59,679	163,244	33,727			39,566		13,800	110
2025-09-11	T	GFL	65.86	66.80	65.83	66.62	0.91	816,920	6,321	66.25	66.88	442,516	49,206	15,027	19,100	11,302	126,301	39,994			37,827		5,900	169
2025-09-10	T	GFL	67.10	67.10	64.33	65.71	-0.62	1,083,032	6,087	64.76	66.00	527,164	37,485	23,596	18,337	10,835	181,563	28,543		167,100	52,374		8,300	177
2025-09-09	T	GFL	65.43	66.41	65.08	66.33	1.13	604,025	4,076	66.05	67.00	349,816	38,343	14,224	22,781	4,706	93,195	16,182			40,647		8,200	162
2025-09-08	T	GFL	66.68	66.68	64.92	65.20	-1.17	854,342	5,605	64.80	65.49	516,139	22,320	35,010	37,168	6,159	124,418	34,692			32,572		23,000	171
2025-09-05	T	GFL	67.17	67.17	66.05	66.37	-0.28	595,956	4,884	66.30	67.25	285,886	41,279	29,246	23,899	4,582	106,040	34,162			36,782		20,600	165
2025-09-04	T	GFL	67.56	68.06	66.58	66.65	-0.95	619,909	4,627	66.51	67.65	314,319	26,204	25,115	25,327	9,078	102,065	26,653			47,259		15,100	40
2025-09-03	T	GFL	68.65	68.65	67.47	67.60	-0.80	612,600	4,624	67.25	67.92	307,561	27,302	33,730	21,692	3,833	104,125	23,062			39,509		10,900	191
2025-09-02	T	GFL	68.85	68.95	68.07	68.40	-0.30	401,964	3,171	68.27	68.87	203,650	16,100	17,565	36,697	1,850	71,076	22,300			15,518		3,300	147
2025-08-29	T	GFL	67.64	68.77	67.55	68.70	0.89	464,336	3,246	68.20	69.00	313,445	14,800	21,340	6,162	1,770	54,100	16,852			19,123		6,400
2025-08-28	T	GFL	68.10	68.29	67.55	67.81	-0.62	307,435	2,680	67.70	68.75	185,443	11,526	14,575	12,170	2,259	39,167	10,745			12,972		4,400	35
2025-08-27	T	GFL	69.19	69.33	68.08	68.43	-0.61	366,635	3,107	68.03	68.71	213,082	18,679	18,154	9,125	3,453	54,590	15,897			17,138		4,100	136
2025-08-26	T	GFL	68.46	69.24	68.14	69.04	0.43	2,875,686	5,378	68.00	69.50	2,590,246	35,260	34,521	23,741	5,017	95,561	23,240			43,587		6,000	82
2025-08-25	T	GFL	70.59	70.71	68.51	68.61	-1.95	494,969	4,199	68.50	70.00	277,586	19,804	15,940	15,693	3,909	76,032	16,398			47,384		2,300	134
2025-08-22	T	GFL	70.29	71.13	70.29	70.56	-0.14	602,610	5,149	70.47	71.49	393,711	26,300	19,960	9,013	3,796	72,956	26,681			31,223		7,600	32
2025-08-21	T	GFL	70.05	70.95	69.94	70.70	0.70	760,719	5,573	70.20	70.99	378,300	17,900	26,671	9,681	2,583	111,710	32,816			109,916		9,000	39
2025-08-20	T	GFL	69.49	70.35	69.28	70.00	1.01	752,617	5,261	69.29	70.48	373,485	27,284	25,470	20,525	4,291	97,474	36,518			68,489		4,800	52
2025-08-19	T	GFL	68.81	69.06	68.28	68.99	0.12	378,721	3,331	68.30	69.25	178,027	15,900	9,445	20,985	2,012	40,834	10,065			37,816		1,400	33
2025-08-18	T	GFL	68.57	69.07	68.41	68.87	0.42	559,593	3,577	68.00	69.05	376,773	20,000	9,120	17,509	4,520	69,049	21,548			23,373		5,900	151
2025-08-15	T	GFL	69.13	69.45	68.35	68.45	-0.88	472,571	3,398	68.00	68.50	331,171	12,556	15,956	7,197	1,936	53,100	17,987			20,108		5,800	120
2025-08-14	T	GFL	69.47	69.85	68.68	69.33	-0.14	404,597	2,645	68.05	69.70	284,994	11,000	9,510	13,230	2,420	43,825	11,874			15,910		2,500	172
2025-08-13	T	GFL	69.30	69.65	68.76	69.47	-0.04	334,399	3,293	68.05	70.00	178,969	13,900	8,607	11,786	4,115	53,152	14,932			32,204		3,500	234
2025-08-12	T	GFL	70.40	70.98	69.17	69.51	-0.73	313,241	2,723	69.20	70.95	184,083	13,700	6,944	9,373	2,389	42,500	19,600			13,625		3,300	184
2025-08-11	T	GFL	68.75	70.38	68.75	70.24	0.78	305,330	2,639	69.39	70.99	190,528	9,700	11,943	13,123	1,115	32,500	23,975			11,017		3,400	106