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-Pure	X-Chi-X	H-CX2	D-CXD	L-LiquidNet	M-TriAct	I-Instinet	Y-Lynx	S-CS2
2025-07-18	V	GRD	0.07	0.07	0.055	0.06	-0.01	735,839	36	0.055	0.065	137,903		111,000	166,000	165,000		155,000			785
2025-07-17	V	GRD	0.055	0.07	0.05	0.07	0.015	622,231	36	0.06	0.07	508,079		7,000	73,000	600		33,000			552
2025-07-16	V	GRD	0.055	0.055	0.05	0.055	0.005	199,280	21	0.05	0.06	52,980			43,000			73,000			300			30,000
2025-07-15	V	GRD	0.055	0.055	0.05	0.05	-0.005	275,195	19	0.05	0.055	179,000		13,000	28,000		9,000	46,000			195
2025-07-14	V	GRD	0.055	0.06	0.05	0.055		262,563	46	0.055	0.06	152,097	4,000	20,200	71,000	1,200		13,000			1,057
2025-07-11	V	GRD	0.05	0.065	0.05	0.055	0.015	2,147,693	194	0.05	0.055	921,226	172,000	374,700	283,000	550	12,000	313,000			3,183			66,266
2025-07-10	V	GRD	0.035	0.04	0.03	0.04	0.005	429,664	16	0.03	0.04	383,000		20,000				26,000			42			222
2025-07-09	V	GRD	0.04	0.04	0.04	0.04	0.005	1,100	2	0.035	0.04				1,000
2025-07-08	V	GRD				0.035				0.035	0.04
2025-07-07	V	GRD	0.04	0.04	0.035	0.035	-0.005	105,000	17	0.035	0.04	67,000	4,000		16,000			18,000
2025-07-04	V	GRD	0.035	0.04	0.035	0.035		41,351	7	0.035	0.04	9,000			26,000			6,000			351
2025-07-03	V	GRD	0.03	0.035	0.03	0.035	0.005	95,073	12	0.035	0.04	47,725			9,000			38,000			348
2025-07-02	V	GRD	0.03	0.03	0.03	0.03	-0.005	6,000	2	0.03	0.035	1,000			5,000
2025-06-30	V	GRD	0.035	0.035	0.035	0.035		69,284	7	0.03	0.035	194		9,000	1,000			40,000						19,000
2025-06-27	V	GRD	0.035	0.035	0.03	0.035	0.005	202,000	7	0.03	0.035	100,000		1,000	17,000			84,000
2025-06-26	V	GRD	0.035	0.035	0.03	0.03	-0.005	203,854	9	0.03	0.035	5,000	140,000		15,000			43,000			109
2025-06-25	V	GRD	0.035	0.035	0.035	0.035		25,000	2	0.03	0.035	25,000
2025-06-24	V	GRD	0.035	0.035	0.03	0.03	-0.005	324,999	8	0.03	0.035	111,000			27,000			86,000						100,000
2025-06-23	V	GRD	0.035	0.035	0.035	0.035		138,058	12	0.03	0.035	68,000		30,000				39,000			201
2025-06-20	V	GRD				0.035				0.03	0.035
2025-06-19	V	GRD	0.035	0.035	0.03	0.035	0.005	149,306	13	0.03	0.035	128,000			1,000			20,000
2025-06-18	V	GRD	0.03	0.035	0.03	0.035		92,033	6	0.03	0.035	27,033			64,000			1,000
2025-06-17	V	GRD	0.035	0.035	0.03	0.03	-0.005	14,934	5	0.03	0.035	3,000			11,000						734
2025-06-16	V	GRD	0.03	0.04	0.03	0.03	-0.005	147,824	9	0.03	0.035	134,000		1,000				8,000			1,558			3,000
2025-06-13	V	GRD	0.035	0.035	0.035	0.035		1,000	1	0.03	0.035	1,000
2025-06-12	V	GRD	0.035	0.035	0.035	0.035		76,024	10	0.03	0.035	75,725
2025-06-11	V	GRD	0.035	0.035	0.03	0.035	0.005	223,863	16	0.03	0.035	165,000						55,000			762			2,000
2025-06-10	V	GRD	0.035	0.035	0.035	0.035	0.005	4,033	5	0.03	0.035				1,000			2,000			1,033
2025-06-09	V	GRD	0.03	0.035	0.03	0.035	0.005	34,785	7	0.03	0.035	5,500			29,000
2025-06-06	V	GRD	0.035	0.035	0.03	0.03	-0.005	21,559	3	0.03	0.035	20,559			1,000
2025-06-05	V	GRD	0.035	0.035	0.03	0.03	-0.005	50,000	10	0.03	0.035	15,000		35,000
2025-06-04	V	GRD	0.035	0.04	0.035	0.04	0.01	502,384	27	0.03	0.04	217,000		51,000	91,000			140,000			1,818
2025-06-03	V	GRD	0.035	0.035	0.03	0.03		928,224	53	0.03	0.035	372,000	50,000	30,000	99,000			334,735			2,164			40,000
2025-06-02	V	GRD	0.03	0.03	0.03	0.03		37,000	1	0.03	0.035	37,000
2025-05-30	V	GRD	0.03	0.035	0.025	0.03		579,160	37	0.025	0.03	336,000	36,000		100,000		12,000	82,000			1,493			10,000
2025-05-29	V	GRD	0.03	0.035	0.025	0.03		330,800	23	0.025	0.03	293,500			14,000	800	5,000				13,500
2025-05-28	V	GRD	0.03	0.03	0.03	0.03		309,763	16	0.025	0.03	309,000									330
2025-05-27	V	GRD	0.03	0.035	0.03	0.03		216,035	19	0.025	0.03	202,000	666	10,000				1,000			2,169
2025-05-26	V	GRD	0.03	0.03	0.025	0.03		65,591	6	0.025	0.03	55,000			10,000
2025-05-23	V	GRD				0.03				0.025	0.03
2025-05-22	V	GRD	0.03	0.03	0.03	0.03		52,821	6	0.025	0.03	51,000									134
2025-05-21	V	GRD	0.03	0.03	0.03	0.03		339,948	16	0.025	0.03	303,000	18,000		9,000			9,000			948
2025-05-20	V	GRD	0.03	0.04	0.0275	0.0275	-0.0025	128,427	22	0.025	0.03	41,150		14,000	35,000	20,000					14,277
2025-05-16	V	GRD	0.03	0.03	0.025	0.025	-0.005	139,637	17	0.025	0.03	100,000			14,000			7,000			16,389
2025-05-15	V	GRD	0.045	0.045	0.03	0.03		791,600	47	0.025	0.03	262,000		217,000	199,000	24,100	19,000							70,000
2025-05-14	V	GRD	0.045	0.05	0.03	0.03	-0.015	419,000	23	0.025	0.05	309,200		30,000	36,000		42,000	1,000
2025-05-13	V	GRD	0.035	0.05	0.035	0.045	0.01	447,298	23	0.025	0.05	352,800		40	4,000		80,000	10,000			458
2025-05-12	V	GRD	0.03	0.04	0.03	0.04	0.01	382,035	37	0.025	0.04	184,999	99,936		53,000			43,000			2
2025-05-09	V	GRD	0.03	0.035	0.025	0.025	-0.005	729,736	49	0.025	0.03	456,375		20,000	234,000			19,000			361
2025-05-08	V	GRD	0.025	0.03	0.025	0.03	0.005	540,813	59	0.025	0.03	444,000	8,000		37,000			51,000			49
2025-05-07	V	GRD	0.025	0.025	0.025	0.025	-0.005	761,539	29	0.02	0.025	744,490			9,000			8,000			49
2025-05-06	V	GRD				0.03				0.025	0.03
2025-05-05	V	GRD	0.03	0.03	0.03	0.03		188,480	10	0.025	0.03	183,000						5,000
2025-05-02	V	GRD	0.03	0.03	0.025	0.03		826,461	32	0.025	0.03	653,000		17,000	54,000			102,000			461
2025-05-01	V	GRD	0.03	0.03	0.03	0.03		35,000	3	0.025	0.03	35,000
2025-04-30	V	GRD				0.03				0.025	0.03
2025-04-29	V	GRD	0.03	0.03	0.03	0.03		25,167	6	0.025	0.03	24,500									667
2025-04-28	V	GRD	0.03	0.03	0.03	0.03		26,717	4	0.025	0.03	26,667				50
2025-04-25	V	GRD	0.03	0.03	0.03	0.03		235,621	10	0.025	0.03	233,000						2,000			621
2025-04-24	V	GRD	0.03	0.03	0.03	0.03		35,800	6	0.025	0.03	28,000			2,000			5,000
2025-04-23	V	GRD	0.03	0.03	0.03	0.03		3,062	2	0.025	0.03	3,000									62
2025-04-22	V	GRD	0.025	0.03	0.025	0.03		7,900	5	0.025	0.03	7,000									800
2025-04-21	V	GRD	0.03	0.03	0.025	0.025		181,089	16	0.025	0.03	92,150		3,000	8,000			77,000