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
2024-07-26	V	GRD	0.04	0.04	0.04	0.04		3,038	3	0.035	0.04	3,000									38
2024-07-25	V	GRD	0.04	0.04	0.04	0.04		8,000	2	0.04	0.045	8,000
2024-07-24	V	GRD						130	2	0.04	0.045
2024-07-23	V	GRD	0.045	0.045	0.04	0.045	0.01	8,200	9	0.04	0.045	5,927						1,000			773
2024-07-22	V	GRD	0.045	0.045	0.035	0.035		68,190	13	0.035	0.045	60,952	1,000	2,000	1,000			2,000			838
2024-07-19	V	GRD	0.04	0.04	0.035	0.04		20,350	11	0.04	0.045	15,375			1,000			3,000
2024-07-18	V	GRD	0.04	0.04	0.04	0.04		282,544	9	0.04	0.045	281,435						1,000			100
2024-07-17	V	GRD	0.035	0.045	0.035	0.04		253,000	12	0.04	0.045	202,500			20,000			30,500
2024-07-16	V	GRD	0.045	0.045	0.035	0.045		57,591	20	0.035	0.045	24,580			11,000			20,000			2,011
2024-07-15	V	GRD	0.045	0.045	0.045	0.045	0.005	3,600	4	0.04	0.045	2,500			1,000						100
2024-07-12	V	GRD	0.04	0.045	0.04	0.045	0.005	12,625	5	0.04	0.045	5,000			7,000	625
2024-07-11	V	GRD	0.045	0.045	0.04	0.04		20,277	9	0.04	0.045	14,000				100	6,000	66			111
2024-07-10	V	GRD	0.045	0.05	0.04	0.04		93,706	14	0.04	0.045	89,655			1,000			2,000			384
2024-07-09	V	GRD	0.035	0.045	0.035	0.045	0.01	53,366	10	0.04	0.045	47,000						6,000
2024-07-08	V	GRD	0.04	0.045	0.035	0.045		135,037	15	0.04	0.045	132,500			2,000						291
2024-07-05	V	GRD	0.045	0.045	0.04	0.04		63,056	16	0.04	0.045	54,270			6,000			1,000			1,286
2024-07-04	V	GRD				0.04				0.035	0.04
2024-07-03	V	GRD				0.04				0.035	0.04
2024-07-02	V	GRD	0.045	0.045	0.035	0.035	-0.005	106,628	16	0.035	0.04	40,128	25,000		20,000			21,000			500
2024-06-28	V	GRD	0.04	0.04	0.035	0.04	0.005	304,204	16	0.04	0.045	194,142	32,000		32,000			45,379			683
2024-06-27	V	GRD	0.035	0.04	0.035	0.04	0.005	199,150	21	0.035	0.04	128,000	11,250	18,000	6,000		2,000	33,735			165
2024-06-26	V	GRD	0.035	0.035	0.035	0.035	0.005	37,767	9	0.03	0.035	29,000	285	4,000				4,000
2024-06-25	V	GRD	0.035	0.035	0.03	0.035	-0.005	978,513	64	0.03	0.035	545,595	71,000	40,000	63,000	700	15,000	241,000			2,093
2024-06-24	V	GRD	0.035	0.04	0.035	0.04		13,323	8	0.035	0.04	9,283	2,000					2,000			40
2024-06-21	V	GRD	0.035	0.04	0.03	0.04	0.005	235,000	12	0.035	0.04	80,000	29,000				9,000	117,000
2024-06-20	V	GRD	0.04	0.04	0.03	0.035		659,771	43	0.03	0.035	420,042	42,000	29,000	21,000		21,000	105,000						20,000
2024-06-19	V	GRD	0.035	0.04	0.035	0.035	-0.005	75,400	17	0.035	0.04	4,000			48,000			22,000			300
2024-06-18	V	GRD	0.04	0.05	0.035	0.035	-0.01	1,180,660	85	0.035	0.04	533,000	158,000	104,000	99,000		1,000	262,000			3,160			20,000
2024-06-17	V	GRD	0.05	0.05	0.045	0.045		153,900	9	0.04	0.045	136,000	8,000			900		9,000
2024-06-14	V	GRD	0.05	0.05	0.045	0.045	-0.005	47,323	13	0.045	0.05	25,000	20,000			200	1,000				623
2024-06-13	V	GRD	0.05	0.05	0.05	0.05	0.005	48,999	11	0.045	0.05	48,000									399
2024-06-12	V	GRD	0.04	0.06	0.04	0.045	0.005	193,744	20	0.045	0.05	83,000	40,000	24,000			5,000	40,000			1,010
2024-06-11	V	GRD	0.035	0.055	0.035	0.035	-0.005	335,339	37	0.035	0.04	187,509	15,000	1,000	30,000			100,000			1,330
2024-06-10	V	GRD	0.04	0.045	0.035	0.04		26,349	15	0.035	0.04	13,999	9,000					2,000			200
2024-06-07	V	GRD	0.04	0.04	0.035	0.04	0.005	89,763	12	0.035	0.04	50,350	24,000					15,000			354
2024-06-06	V	GRD	0.035	0.04	0.035	0.04		498,100	18	0.035	0.04	412,100	43,000					43,000
2024-06-05	V	GRD	0.04	0.04	0.035	0.035	-0.005	59,500	5	0.035	0.04	50,000						9,000
2024-06-04	V	GRD	0.04	0.045	0.035	0.04	-0.005	88,500	10	0.035	0.04	22,000	12,000		20,000	500		34,000
2024-06-03	V	GRD	0.04	0.045	0.04	0.045	0.005	15,480	13	0.04	0.045	12,924						2,033			350
2024-05-31	V	GRD	0.045	0.045	0.04	0.04	0.005	91,166	13	0.035	0.04	56,363	19,000		8,000			7,000			803
2024-05-30	V	GRD	0.04	0.045	0.04	0.045	0.01	34,572	8	0.04	0.045			9,000				24,000			772
2024-05-29	V	GRD	0.04	0.04	0.035	0.04		385,270	20	0.035	0.045	332,400	7,000	1,000	18,000	300	3,000	22,000
2024-05-28	V	GRD	0.04	0.045	0.04	0.04	-0.005	337,000	11	0.04	0.045	331,500	2,000					3,000			500
2024-05-27	V	GRD	0.035	0.045	0.035	0.045	0.005	142,086	21	0.04	0.045	65,000	24,000	8,000		86		44,000			500
2024-05-24	V	GRD	0.04	0.04	0.04	0.04		5,501	5	0.035	0.04	1,000						4,000			501
2024-05-23	V	GRD	0.04	0.04	0.04	0.04		3,750	3	0.035	0.04	1,000						2,000			750
2024-05-22	V	GRD	0.045	0.045	0.035	0.035	-0.01	290,061	26	0.035	0.04	254,734	10,000	9,000							999			14,000
2024-05-21	V	GRD	0.045	0.05	0.04	0.05	0.01	188,927	15	0.045	0.05	178,777		7,000			2,000				1,150
2024-05-17	V	GRD	0.04	0.045	0.035	0.04	-0.005	273,009	35	0.035	0.045	194,000	30,000	1,000	1,000			25,000			782			20,000
2024-05-16	V	GRD	0.045	0.045	0.045	0.045		5,021	3	0.04	0.045	5,020									1
2024-05-15	V	GRD	0.045	0.045	0.045	0.045	-0.005	94,134	9	0.04	0.045	86,000	2,000		2,000	300		3,000			334
2024-05-14	V	GRD	0.045	0.05	0.045	0.05		47,280	10	0.045	0.05	14,000	4,000		20,000			9,000			280
2024-05-13	V	GRD	0.045	0.05	0.045	0.05		30,063	8	0.045	0.05	7,000		20,000	1,000			1,000			132
2024-05-10	V	GRD	0.05	0.05	0.045	0.05	-0.005	553,520	52	0.04	0.05	374,600	40,000	12,000			47,000	63,000			6,120			10,000
2024-05-09	V	GRD				0.055				0.05	0.055
2024-05-08	V	GRD	0.05	0.055	0.05	0.055	0.005	69,798	13	0.05	0.055	46,000	5,000		10,000			7,000			1,792
2024-05-07	V	GRD	0.055	0.055	0.05	0.05	-0.005	288,352	20	0.05	0.055	286,000		1,000		800					80
2024-05-06	V	GRD	0.05	0.055	0.05	0.055		356,565	21	0.05	0.055	355,270									658
2024-05-03	V	GRD	0.05	0.055	0.045	0.055	0.01	769,778	54	0.05	0.055	557,909	8,000	5,000	184,000		6,000	8,000			318
2024-05-02	V	GRD	0.045	0.045	0.04	0.045		465,995	29	0.045	0.05	409,107	21,000		11,000			24,000			444
2024-05-01	V	GRD	0.04	0.045	0.04	0.045		225,895	20	0.04	0.045	185,000	5,000	25,000				10,000			395
2024-04-30	V	GRD	0.045	0.045	0.04	0.045	0.005	49,701	6	0.035	0.045	49,000				700					1
2024-04-29	V	GRD	0.04	0.04	0.04	0.04		129,200	12	0.035	0.045	36,000		31,000				62,000			200