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
2024-04-19	T	LGD	0.335	0.375	0.335	0.365	0.025	1,336,569	374	0.36	0.375	766,206	131,000	213,952	91,500	6,640	14,500	51,500			14,278			5,100
2024-04-18	T	LGD	0.325	0.355	0.32	0.34	0.025	814,607	398	0.33	0.355	366,627	166,500	141,300	86,500	2,920	9,000	18,722			14,032
2024-04-17	T	LGD	0.325	0.34	0.315	0.315	-0.005	465,353	293	0.315	0.325	179,013	86,000	105,500	67,500	2,100	3,500	18,000			1,436
2024-04-16	T	LGD	0.315	0.33	0.305	0.32	0.005	531,641	302	0.315	0.325	187,365	88,002	102,892	74,000	629	16,000	27,440			4,799			2,500
2024-04-15	T	LGD	0.34	0.34	0.31	0.315	-0.015	921,914	386	0.31	0.325	409,934	139,000	82,500	136,500	500	39,500	110,500			1,605
2024-04-12	T	LGD	0.36	0.38	0.33	0.33	-0.025	1,722,580	543	0.33	0.335	854,264	316,055	199,650	152,500	10,740	8,500	79,500			13,920			27,600
2024-04-11	T	LGD	0.34	0.36	0.33	0.355	0.015	617,001	289	0.355	0.36	253,821	111,500	52,250	87,500	700	6,000	77,500			14,659			4,000
2024-04-10	T	LGD	0.33	0.355	0.325	0.34	0.005	1,607,033	612	0.34	0.345	513,679	286,150	152,600	241,000	4,778	1,000	227,000			98,635		12,500	23,900
2024-04-09	T	LGD	0.36	0.375	0.335	0.335	-0.02	1,766,141	592	0.33	0.365	815,213	364,000	70,600	195,500	8,660	69,500	192,500			40,945			1,000
2024-04-08	T	LGD	0.36	0.375	0.35	0.355	-0.005	2,297,563	881	0.355	0.365	1,122,470	462,500	105,928	280,500	9,495	32,000	186,000			14,894			13,750
2024-04-05	T	LGD	0.36	0.38	0.35	0.36	0.005	1,126,141	534	0.36	0.385	456,608	170,000	161,858	171,500	8,205	3,500	84,000			30,574			1,577
2024-04-04	T	LGD	0.365	0.375	0.345	0.355	0.01	1,886,864	504	0.35	0.365	745,716	318,801	170,201	265,000	5,697	13,500	114,500			169,734			4,041
2024-04-03	T	LGD	0.335	0.37	0.32	0.345	0.015	2,960,360	1,205	0.34	0.37	1,248,150	603,000	338,150	423,500	275	56,500	164,000			94,030
2024-04-02	T	LGD	0.345	0.35	0.325	0.33		790,958	358	0.33	0.335	265,905	204,500	121,500	133,500	1,511		48,000			13,631
2024-04-01	T	LGD	0.34	0.35	0.325	0.33	0.01	674,137	334	0.33	0.345	423,783	87,000	50,600	35,000	1,296	500	39,000			21,459
2024-03-28	T	LGD	0.29	0.33	0.285	0.32	0.025	2,255,180	718	0.315	0.325	1,298,363	357,000	136,390	212,000	9,750	103,000	74,500			42,397			6,500
2024-03-27	T	LGD	0.27	0.295	0.27	0.295	0.015	881,459	384	0.285	0.295	439,910	165,950	60,800	134,500	1,500	5,000	72,663			508
2024-03-26	T	LGD	0.28	0.29	0.275	0.28	0.005	211,833	187	0.28	0.29	90,287	43,500	13,500	44,000			8,000			9,521
2024-03-25	T	LGD	0.29	0.29	0.27	0.275		970,688	453	0.27	0.285	274,735	196,501	87,500	205,000	3,900	40,000	151,500			10,202
2024-03-22	T	LGD	0.295	0.30	0.275	0.275	-0.02	754,044	393	0.27	0.30	256,737	155,500	111,600	101,500	4,750	14,500	72,401			22,032			600
2024-03-21	T	LGD	0.27	0.30	0.265	0.30	0.05	2,342,429	794	0.275	0.30	995,429	519,502	277,099	215,000	8,628	69,500	211,000			9,881			7,500
2024-03-20	T	LGD	0.24	0.26	0.235	0.25	0.005	1,110,863	291	0.25	0.255	546,652	127,500	204,500	43,500	6,804	500	154,500			5,768			14,400
2024-03-19	T	LGD	0.255	0.255	0.24	0.245	-0.005	901,333	217	0.235	0.245	483,495	103,000	94,500	164,500	390	10,500	32,000			1,332			10,000
2024-03-18	T	LGD	0.26	0.26	0.25	0.25	-0.01	937,015	249	0.25	0.27	227,306	298,000	30,100	192,000	300	13,000	56,000			112,345
2024-03-15	T	LGD	0.28	0.295	0.26	0.26	-0.01	2,532,393	901	0.255	0.27	926,640	477,500	344,431	326,500		3,798	134,729			282,678
2024-03-14	T	LGD	0.285	0.29	0.27	0.27	-0.015	425,007	137	0.27	0.275	275,552	56,500	29,920	49,500	300	500	12,000			580
2024-03-13	T	LGD	0.28	0.29	0.28	0.285	0.005	749,968	338	0.28	0.295	296,074	124,500	83,500	197,500		500	39,500			2,310
2024-03-12	T	LGD	0.295	0.295	0.28	0.28	-0.0125	1,179,721	353	0.28	0.285	778,358	95,500	20,000	157,500	981	4,000	116,500			6,647
2024-03-11	T	LGD	0.29	0.30	0.27	0.295	0.01	1,163,328	385	0.29	0.295	607,790	239,500	46,000	84,000	4,250	54,000	96,000			19,919
2024-03-08	T	LGD	0.285	0.29	0.27	0.285	0.005	998,487	363	0.28	0.29	444,185	169,501	45,828	180,000	2,500	39,000	98,000			2,378
2024-03-07	T	LGD	0.28	0.29	0.28	0.28	-0.005	240,155	96	0.28	0.285	128,375	42,002	14,500	20,000	2,000	2,500	20,000			3,978
2024-03-06	T	LGD	0.285	0.29	0.28	0.285	-0.005	284,927	162	0.28	0.29	148,875	38,000	24,500	24,000	11	11,500	21,000			15,967
2024-03-05	T	LGD	0.285	0.29	0.275	0.29	0.02	693,849	270	0.285	0.29	285,066	163,502	85,350	76,500	500	3,000	38,500			37,065
2024-03-04	T	LGD	0.25	0.285	0.25	0.27	0.01	1,168,440	402	0.27	0.28	536,163	233,000	171,300	57,500	500	141,500	17,000			3,377
2024-03-01	T	LGD	0.24	0.265	0.235	0.26	0.02	1,107,260	305	0.25	0.26	808,690	147,500	63,000	40,000	94	21,500	15,500			5,933
2024-02-29	T	LGD	0.235	0.245	0.235	0.24	0.005	160,704	64	0.235	0.24	74,849	18,000	37,500	14,000			15,500			355
2024-02-28	T	LGD	0.24	0.24	0.23	0.24		317,124	93	0.23	0.24	180,188	42,000	31,000	43,500	875	7,253	8,500			808			2,700
2024-02-27	T	LGD	0.24	0.24	0.23	0.24	0.005	181,391	47	0.235	0.24	16,691		1,000	63,000		71,000	29,000			700
2024-02-26	T	LGD	0.245	0.245	0.23	0.23	-0.01	477,959	114	0.23	0.235	374,700	21,500	29,500	24,500	215	1,000	16,094			390			10,000
2024-02-23	T	LGD	0.24	0.245	0.235	0.24		205,847	87	0.235	0.24	62,830	18,000	61,500	43,500	394	7,000	6,000			5,656
2024-02-22	T	LGD	0.245	0.245	0.235	0.24	-0.01	620,186	144	0.235	0.245	255,869	53,000	141,800	69,500	339	58,500	38,000			1,923
2024-02-21	T	LGD	0.25	0.25	0.24	0.25	0.005	549,561	109	0.245	0.25	246,284	43,500	84,600	58,500		55,140	60,000			750
2024-02-20	T	LGD	0.25	0.25	0.24	0.24		546,443	130	0.24	0.25	355,685	41,000	83,500	42,500	1,538	13,000	8,338			482
2024-02-16	T	LGD	0.24	0.25	0.235	0.24	0.01	1,133,061	264	0.24	0.25	512,530	113,683	140,135	194,500	220	21,500	72,000			45,310			30,908
2024-02-15	T	LGD	0.235	0.245	0.23	0.23	-0.005	3,288,422	220	0.23	0.24	750,650	90,000	159,500	2,147,500		31,500	58,000			30,652			10,000
2024-02-14	T	LGD	0.24	0.24	0.23	0.235	0.005	78,814	56	0.235	0.24	24,000	18,500	6,400	29,500			300			13
2024-02-13	T	LGD	0.24	0.24	0.23	0.23	-0.005	810,460	133	0.23	0.245	479,800	44,000	98,100	158,000	325	500	18,500			535			10,000
2024-02-12	T	LGD	0.235	0.245	0.23	0.235	0.005	496,591	100	0.235	0.24	275,515	25,500	28,500	48,500		500	19,000			767
2024-02-09	T	LGD	0.235	0.24	0.23	0.23		430,799	106	0.23	0.245	173,600	9,000	25,080	124,500	401		40,000			1,479			34,300
2024-02-08	T	LGD	0.24	0.24	0.23	0.235	0.005	315,531	138	0.23	0.24	103,233	27,000	26,000	64,500	500	9,000	38,000			8,589			32,065
2024-02-07	T	LGD	0.24	0.25	0.23	0.235	-0.005	1,051,893	222	0.23	0.235	802,320	48,000	23,000	75,500	4,040	16,500	49,000			6,690			10,335
2024-02-06	T	LGD	0.24	0.25	0.235	0.245	0.0025	623,484	267	0.24	0.245	198,373	134,500	83,500	115,000	11,500	8,500	9,000			2,431		500	19,100
2024-02-05	T	LGD	0.245	0.245	0.235	0.245		316,997	93	0.24	0.245	224,325	17,500	12,000	45,500	5,292	2,500	6,500			1,380		500
2024-02-02	T	LGD	0.245	0.245	0.235	0.245		361,511	135	0.235	0.245	112,950	39,500	63,000	90,500	813	27,500	16,500			1,088		500
2024-02-01	T	LGD	0.235	0.25	0.235	0.25	0.02	595,301	227	0.245	0.25	242,120	54,000	83,200	35,000	300	1,000	16,000			137,394		1,000	60
2024-01-31	T	LGD	0.25	0.25	0.23	0.23	-0.015	2,219,393	607	0.23	0.24	1,011,701	113,000	105,000	537,500	21,900	39,500	152,500			211,022		1,000	6,500
2024-01-30	T	LGD	0.25	0.255	0.24	0.245	0.01	2,729,749	747	0.245	0.25	1,158,652	282,500	194,577	388,000	1,540	32,000	289,500			78,155		500	2,455
2024-01-29	T	LGD	0.27	0.2725	0.235	0.235	-0.03	5,312,729	1,451	0.235	0.255	3,698,686	215,002	592,500	240,000	49,500	38,500	122,000			243,539		2,500	5,000
2024-01-26	T	LGD	0.27	0.28	0.265	0.265		90,795	62	0.26	0.275	48,600	500	36,100	4,500						1,095
2024-01-25	T	LGD	0.27	0.28	0.265	0.265	-0.01	481,330	220	0.26	0.275	165,061	34,500	77,678	104,000	283	2,000	50,000			5,300
2024-01-24	T	LGD	0.275	0.28	0.27	0.27		302,195	133	0.27	0.285	99,580	43,000	122,388	34,500	260	1,000	500			466		500
2024-01-23	T	LGD	0.27	0.275	0.2675	0.27	0.005	371,976	209	0.265	0.275	211,500	83,000	33,198	36,000	630		3,500			2,962
2024-01-22	T	LGD	0.28	0.28	0.265	0.265	-0.005	784,283	193	0.26	0.27	314,869	105,502	162,100	82,500		7,000	102,500			6,227		1,500