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
2024-07-26	T	GFL	53.11	53.23	52.15	52.42	-0.51	779,523	3,379	51.90	53.40	236,424	259,093	17,700	13,542	2,021	43,600	15,947		133,200	49,323			2,200
2024-07-25	T	GFL	54.42	55.02	52.86	52.93	-1.61	912,012	5,650	52.73	54.70	404,467	86,880	46,108	35,751	3,044	217,666	15,386			53,619		400	2,200
2024-07-24	T	GFL	53.50	54.89	53.46	54.54	0.38	699,909	3,588	53.48	55.07	248,757	100,360	49,828	17,361	1,978	223,235	31,384			22,142			1,200
2024-07-23	T	GFL	54.50	55.04	54.15	54.16	-0.22	479,717	3,532	53.92	55.07	235,271	40,033	17,361	23,612	1,676	62,750	11,768			74,640			1,300
2024-07-22	T	GFL	53.74	54.46	53.36	54.38	0.96	347,320	2,866	51.98	54.50	182,590	36,881	23,693	11,932	2,208	30,967	20,337			28,094			400
2024-07-19	T	GFL	53.64	53.97	53.17	53.42	-0.22	226,589	1,925	53.00	53.95	142,764	12,585	5,700	29,191	1,022	19,700	4,865			9,729			400
2024-07-18	T	GFL	53.96	54.47	53.62	53.64	-0.32	330,804	2,876	53.17	54.66	185,723	22,700	18,584	33,641	1,080	31,528	11,229			23,806		300	1,100
2024-07-17	T	GFL	53.13	54.26	53.13	53.96	0.19	603,175	3,783	53.80	54.66	255,805	43,798	70,500	28,592	1,844	167,399	14,501			16,639		300	1,000
2024-07-16	T	GFL	52.39	53.79	52.39	53.77	1.71	580,890	3,165	53.45	53.90	228,227	224,073	26,022	11,718	1,992	31,657	12,896			36,211		100	800
2024-07-15	T	GFL	51.53	52.81	51.375	52.06	0.73	298,809	2,372	51.85	52.57	207,442	12,836	14,604	2,537	2,196	27,035	8,901			16,884			600
2024-07-12	T	GFL	51.76	51.87	51.27	51.33	-0.45	371,145	2,350	51.25	51.99	256,208	23,232	11,800	5,905	1,384	37,622	8,548			21,497			100
2024-07-11	T	GFL	52.36	52.57	51.77	51.78	-0.65	448,934	3,511	51.57	52.38	236,816	46,510	10,629	5,951	1,951	53,625	21,096			51,206		2,500	200
2024-07-10	T	GFL	52.67	53.22	52.02	52.43	-0.37	716,631	3,841	52.01	53.00	444,747	27,736	26,707	10,096	2,186	71,101	36,598		45,700	44,419			1,300
2024-07-09	T	GFL	52.37	53.39	52.07	52.80	-0.88	766,653	4,542	52.30	53.50	409,527	107,580	27,854	14,474	3,933	78,288	42,256			74,937		100	1,000
2024-07-08	T	GFL	53.44	53.81	53.19	53.68	0.13	1,086,176	3,475	52.29	53.85	663,388	28,718	38,612	14,945	1,593	146,862	27,224			153,801		1,300	2,200
2024-07-05	T	GFL	53.57	54.09	53.33	53.55	-0.15	492,772	2,654	53.27	54.00	329,384	31,805	24,925	7,803	1,794	37,991	22,792			29,178			1,600
2024-07-04	T	GFL	53.18	53.795	52.11	53.70	-0.06	150,658	743	53.53	54.00	47,587	33,587	5,820	1,739	280	7,267	2,376			48,641
2024-07-03	T	GFL	53.56	53.86	52.97	53.76	0.31	198,508	1,861	52.95	53.89	120,473	17,469	10,805	7,538	1,548	11,000	10,217			14,690			1,101
2024-07-02	T	GFL	53.03	53.76	52.55	53.45	0.17	450,954	3,902	52.10	53.80	253,804	45,756	27,188	10,443	3,239	58,530	21,051			23,688		2,200	1,000
2024-06-28	T	GFL	53.13	53.54	53.13	53.28	0.09	618,982	2,849	53.08	53.43	207,768	110,399	31,329	55,403	2,170	66,289	21,734			88,950		200
2024-06-27	T	GFL	52.73	53.36	52.34	53.19	0.60	1,117,194	3,377	52.90	53.88	385,801	340,323	47,897	12,130	24,102	139,980	16,943		40,300	79,203			600
2024-06-26	T	GFL	51.55	52.78	51.55	52.59	0.99	868,402	3,404	50.01	52.80	265,443	33,001	35,660	8,479	1,009	113,058	22,097		13,100	328,608			1,000
2024-06-25	T	GFL	51.00	52.10	50.97	51.60	-0.13	435,961	3,101	51.25	52.10	279,524	26,112	19,325	9,847	3,997	47,163	20,776			19,595		1,400	1,600
2024-06-24	T	GFL	52.49	52.63	51.20	51.73	-0.76	376,809	2,750	51.48	52.70	211,583	23,000	27,836	10,877	1,766	44,493	18,449			23,328		1,600	800
2024-06-21	T	GFL	52.18	52.74	51.99	52.49	0.27	1,275,254	4,186	51.48	53.00	981,401	47,784	28,690	23,124	2,458	61,933	17,934		50,000	51,973			900
2024-06-20	T	GFL	52.04	52.88	51.89	52.22	-0.28	656,012	4,539	51.11	52.75	263,763	59,752	35,020	20,410	2,811	82,545	25,424		100,000	56,813		100	1,700
2024-06-19	T	GFL	52.60	53.52	52.26	52.50	-0.10	350,286	1,876	52.25	52.97	138,896	15,300	31,255	17,107	846	79,214	2,701			54,569
2024-06-18	T	GFL	52.79	53.08	51.69	52.60	0.23	764,100	4,892	52.25	53.08	426,360	67,389	37,011	24,343	2,730	108,307	22,265			57,487		5,800	1,400
2024-06-17	T	GFL	51.80	52.70	51.70	52.37	0.25	615,079	4,524	52.13	52.47	326,326	57,809	26,011	20,959	2,985	86,662	26,575			51,528		4,000	300
2024-06-14	T	GFL	51.91	52.32	51.52	52.12	0.18	530,956	3,484	51.96	52.34	329,263	34,734	46,303	13,974	1,820	60,570	11,444			22,906		2,500	1,000
2024-06-13	T	GFL	51.47	52.21	51.30	51.94	0.51	526,613	3,423	51.74	52.14	213,605	60,049	16,235	11,393	680	63,250	19,852		60,000	66,124		600	1,600
2024-06-12	T	GFL	51.42	51.61	50.47	51.43	0.49	612,195	3,762	51.03	51.61	263,719	188,598	27,073	4,278	1,747	71,423	11,700			34,218		1,100	1,000
2024-06-11	T	GFL	50.86	51.38	50.36	50.94	-0.11	406,934	3,510	50.73	51.03	258,412	35,511	28,809	9,690	1,065	38,272	12,531			14,254		2,600	2,300
2024-06-10	T	GFL	49.85	51.79	49.85	51.05	0.91	774,863	6,418	51.00	51.25	413,966	54,600	61,500	18,358	3,636	146,048	24,440			26,157		13,800	2,200
2024-06-07	T	GFL	51.77	52.47	49.29	50.14	-2.59	885,360	6,710	50.05	50.36	447,517	76,620	24,708	13,277	2,082	230,223	28,130			39,389			2,800
2024-06-06	T	GFL	52.15	52.87	49.49	52.73	0.61	1,893,087	12,203	51.72	53.00	1,093,522	130,925	72,886	138,221	33,826	194,900	62,819		39,600	87,659		1,200	4,500
2024-06-05	T	GFL	52.75	55.14	51.47	52.12	1.47	2,008,478	14,291	51.97	52.27	1,073,444	128,880	124,105	52,334	11,386	245,501	113,395		12,100	164,079		900	4,140
2024-06-04	T	GFL	47.30	50.66	47.28	50.65	3.27	2,261,004	11,396	50.35	50.94	929,442	613,852	110,814	16,899	7,179	256,237	35,806		72,000	173,679		100	3,550
2024-06-03	T	GFL	44.36	48.11	44.33	47.38	4.47	2,095,686	12,496	46.67	47.52	1,031,338	225,991	99,402	27,164	6,579	464,289	81,082			105,925		200	2,100
2024-05-31	T	GFL	42.56	43.06	42.42	42.91	0.44	728,995	3,749	42.68	43.05	557,917	40,800	15,328	10,228	4,074	59,749	28,932			8,032			600
2024-05-30	T	GFL	41.99	42.82	41.97	42.47	0.45	269,383	2,223	42.25	42.60	166,689	21,700	4,913	11,216	2,710	34,959	17,668			7,741			400
2024-05-29	T	GFL	42.55	42.58	41.89	42.02	-0.60	323,518	2,606	41.90	42.22	184,964	37,730	19,662	7,909	2,683	46,240	12,837			8,299			400
2024-05-28	T	GFL	42.96	43.01	42.19	42.62	-0.43	433,290	2,352	42.45	42.77	287,303	73,255	10,809	7,727	1,907	29,900	11,616			7,359			500
2024-05-27	T	GFL	42.32	43.23	42.30	43.05	0.59	162,818	1,118	42.95	43.10	67,199	7,100	13,303	13,782	2,010	12,500	3,502			35,239
2024-05-24	T	GFL	43.03	43.03	42.37	42.46	-0.48	347,057	2,713	42.36	42.64	171,716	29,030	23,945	6,316	1,753	32,564	13,027			36,457			200
2024-05-23	T	GFL	43.68	43.68	42.69	42.94	-0.61	177,417	1,664	42.92	43.08	106,961	17,648	7,800	7,217	1,522	13,300	8,725			10,648			725
2024-05-22	T	GFL	43.20	43.80	43.15	43.55	0.40	289,815	2,629	43.41	43.67	152,782	32,400	28,325	5,446	1,905	38,230	12,907			13,597			200
2024-05-21	T	GFL	43.83	44.25	43.05	43.15	-0.28	340,788	2,896	43.02	43.26	194,080	31,153	14,600	3,952	1,636	43,355	13,638			28,960			800
2024-05-17	T	GFL	43.60	43.85	43.00	43.43	-0.02	358,876	2,686	43.27	43.55	159,365	66,639	35,497	5,817	2,484	42,047	16,325			20,312			2,000
2024-05-16	T	GFL	42.84	43.54	42.41	43.45	0.76	448,037	3,226	43.40	43.50	265,904	64,443	12,971	16,596	3,777	40,933	19,592			13,604		200	700
2024-05-15	T	GFL	42.87	43.17	42.28	42.69	-0.03	438,586	3,414	42.61	42.94	229,567	43,027	27,467	14,192	3,964	53,540	19,045			36,073		600	1,626
2024-05-14	T	GFL	44.36	44.40	42.68	42.72	-1.60	408,399	3,709	42.52	43.19	234,602	47,418	35,383	7,565	2,147	41,651	11,922			22,669		100	600
2024-05-13	T	GFL	44.17	44.54	43.80	44.32	0.13	218,481	1,925	44.19	44.46	130,067	15,116	20,190	5,345	1,449	24,823	7,002			11,894			1,000
2024-05-10	T	GFL	44.21	44.56	43.96	44.19	0.21	513,063	2,562	44.10	44.32	274,605	50,572	30,410	4,883	622	126,277	8,500			13,159			600
2024-05-09	T	GFL	44.76	45.21	43.95	43.98	-0.86	536,422	2,965	43.97	45.50	212,584	122,304	27,654	9,483	1,987	124,100	12,892			18,064			600
2024-05-08	T	GFL	45.73	46.08	44.46	44.84	-1.07	324,756	2,406	44.77	45.07	207,266	19,833	28,319	7,793	1,089	25,410	13,614			15,775		200	100
2024-05-07	T	GFL	44.87	46.15	44.87	45.91	1.02	479,629	3,338	45.66	46.12	272,239	31,361	23,700	2,646	949	51,188	9,393			72,001			400
2024-05-06	T	GFL	44.93	46.21	44.89	44.89	0.05	482,974	3,171	44.84	45.10	290,653	24,507	26,100	10,671	12,056	62,795	13,935			31,030			800
2024-05-03	T	GFL	45.83	46.15	44.35	44.84	-0.92	736,833	5,854	44.68	45.08	444,386	53,100	45,050	16,102	4,789	96,845	17,718			44,713			4,671
2024-05-02	T	GFL	45.08	47.35	44.95	45.76	1.98	810,079	6,595	45.53	45.92	491,560	47,712	58,921	9,589	4,249	133,570	27,866			26,522		300	600
2024-05-01	T	GFL	43.81	44.22	42.93	43.78	-0.15	467,792	3,326	43.78	43.90	256,533	34,200	39,398	7,896	2,032	104,278	8,427			11,981			1,100
2024-04-30	T	GFL	44.31	44.69	43.70	43.93	-0.61	438,673	3,039	43.69	44.24	256,867	29,600	42,303	3,641	2,280	80,500	9,522			11,037			1,000
2024-04-29	T	GFL	44.03	44.62	44.03	44.54	0.72	630,139	3,042	44.20	44.71	255,378	24,733	54,151	8,580	1,561	233,187	10,874			34,191			700