Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Great Canadian Gaming Corporation (TSX: GC )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 22, 2021 44.98 44.98 44.98 0 +0.00(+0.00%)
Sep 21, 2021 44.99 45.00 44.95 44.98 478,096 +0.00(+0.00%)
Sep 20, 2021 44.96 44.99 44.96 44.98 48,653 +0.02(+0.04%)
Sep 17, 2021 44.96 44.97 44.94 44.96 1,927,105 +0.00(+0.00%)
Sep 16, 2021 44.95 44.98 44.95 44.96 40,274 +0.00(+0.00%)
Sep 15, 2021 44.95 44.99 44.95 44.96 51,099 +0.01(+0.02%)
Sep 14, 2021 44.94 44.97 44.93 44.95 440,220 +0.01(+0.02%)
Sep 13, 2021 44.94 44.95 44.93 44.94 163,683 +0.02(+0.04%)
Sep 10, 2021 44.95 44.98 44.90 44.92 1,431,027 +1.08(+2.46%)
Sep 09, 2021 43.79 43.95 43.76 43.84 43,976 -0.01(-0.02%)
Sep 08, 2021 43.93 44.00 43.76 43.85 29,010 -0.06(-0.14%)
Sep 07, 2021 44.00 44.00 43.75 43.91 64,751 -0.03(-0.07%)
Sep 03, 2021 43.94 43.94 43.94 0 +0.09(+0.21%)
Sep 02, 2021 44.15 44.15 43.80 43.85 511,686 -0.30(-0.68%)
Sep 01, 2021 44.34 44.34 44.07 44.15 180,600 +0.10(+0.23%)
Aug 31, 2021 44.06 44.20 44.02 44.05 139,272 -0.05(-0.11%)
Aug 30, 2021 44.11 44.17 44.06 44.10 94,554 +0.00(+0.00%)
Aug 27, 2021 44.15 44.15 44.08 44.10 167,073 -0.07(-0.16%)
Aug 26, 2021 44.09 44.17 44.02 44.17 57,182 +0.07(+0.16%)
Aug 25, 2021 44.07 44.17 44.05 44.10 83,084 +0.05(+0.11%)
Aug 24, 2021 44.19 44.24 44.01 44.05 219,986 -0.15(-0.34%)
Aug 23, 2021 44.05 44.23 44.05 44.20 85,467 -0.02(-0.05%)
Aug 20, 2021 44.10 44.29 44.10 44.22 7,237 +0.09(+0.20%)
Aug 19, 2021 44.00 44.19 44.00 44.13 14,945 +0.03(+0.07%)
Aug 18, 2021 44.10 44.19 44.05 44.10 34,593 -0.03(-0.07%)
Aug 17, 2021 44.23 44.24 44.10 44.13 60,477 -0.11(-0.25%)
Aug 16, 2021 44.21 44.40 44.21 44.24 19,322 -0.04(-0.09%)
Aug 13, 2021 44.22 44.33 44.22 44.28 11,756 -0.02(-0.05%)
Aug 12, 2021 44.28 44.33 44.14 44.30 9,187 +0.09(+0.20%)
Aug 11, 2021 44.20 44.30 44.18 44.21 26,115 -0.06(-0.14%)
Aug 10, 2021 44.25 44.31 44.20 44.27 42,750 +0.05(+0.11%)
Aug 09, 2021 44.19 44.33 44.19 44.22 35,157 -0.08(-0.18%)
Aug 06, 2021 44.32 44.34 44.16 44.30 21,996 -0.05(-0.11%)
Aug 05, 2021 44.20 44.44 44.15 44.35 149,837 +0.29(+0.66%)
Aug 04, 2021 44.21 44.21 44.00 44.06 47,480 -0.17(-0.38%)
Aug 03, 2021 44.25 44.45 44.21 44.23 99,488 -0.07(-0.16%)
Jul 30, 2021 44.30 44.30 44.30 0 -0.03(-0.07%)
Jul 29, 2021 44.41 44.41 44.33 44.33 29,733 -0.08(-0.18%)
Jul 28, 2021 44.65 44.65 44.35 44.41 18,875 +0.03(+0.07%)
Jul 27, 2021 44.55 44.55 44.25 44.38 33,753 -0.02(-0.05%)
Jul 26, 2021 44.33 44.43 44.33 44.40 108,973 -0.02(-0.05%)
Jul 23, 2021 44.32 44.44 44.32 44.42 19,475 +0.09(+0.20%)
Jul 22, 2021 44.70 44.70 44.31 44.33 45,574 -0.11(-0.25%)
Jul 21, 2021 44.30 44.51 44.29 44.44 85,544 +0.09(+0.20%)
Jul 20, 2021 44.50 44.50 44.30 44.35 69,210 +0.04(+0.09%)
Jul 19, 2021 44.49 44.49 44.30 44.31 76,582 -0.18(-0.40%)
Jul 16, 2021 44.60 44.60 44.25 44.49 62,739 +0.04(+0.09%)
Jul 15, 2021 44.42 44.53 44.31 44.45 44,787 +0.05(+0.11%)
Jul 14, 2021 44.49 44.80 44.31 44.40 1,083,256 -0.02(-0.05%)
Jul 13, 2021 44.43 44.43 44.27 44.42 30,168 +0.02(+0.05%)
Jul 12, 2021 44.39 44.43 44.30 44.40 342,897 +0.05(+0.11%)
Jul 09, 2021 44.22 44.36 44.18 44.35 71,744 +0.10(+0.23%)
Jul 08, 2021 44.31 44.47 44.21 44.25 113,007 -0.14(-0.32%)
Jul 07, 2021 44.54 44.75 44.34 44.39 61,459 -0.24(-0.54%)
Jul 06, 2021 44.60 44.70 44.59 44.63 22,216 +0.04(+0.09%)
Jul 05, 2021 44.68 44.89 44.55 44.59 140,702 +0.01(+0.02%)
Jul 02, 2021 44.60 44.60 44.44 44.58 153,781 +0.07(+0.16%)
Jun 30, 2021 44.51 44.51 44.51 0 -0.21(-0.47%)
Jun 29, 2021 44.62 44.72 44.62 44.72 116,532 +0.06(+0.13%)
Jun 28, 2021 44.62 44.78 44.51 44.66 131,243 +0.07(+0.16%)
Jun 25, 2021 44.60 44.72 44.50 44.59 216,659 -0.07(-0.16%)
Jun 24, 2021 44.69 44.79 44.52 44.66 168,079 +0.11(+0.25%)
Jun 23, 2021 44.80 44.90 44.40 44.55 377,376 -0.25(-0.56%)
Jun 22, 2021 44.78 44.87 44.78 44.80 71,910 +0.02(+0.04%)
Jun 21, 2021 44.84 44.96 44.78 44.78 85,318 +0.00(+0.00%)
Jun 18, 2021 44.84 44.84 44.75 44.78 158,044 +0.00(+0.00%)
Jun 17, 2021 44.81 44.85 44.77 44.78 77,288 -0.01(-0.02%)
Jun 16, 2021 44.80 44.85 44.75 44.79 98,215 -0.05(-0.11%)
Jun 15, 2021 44.74 44.85 44.70 44.84 175,830 +0.11(+0.25%)
Jun 14, 2021 44.75 44.89 44.71 44.73 92,233 +0.08(+0.18%)
Jun 11, 2021 44.66 44.73 44.63 44.65 126,037 -0.07(-0.16%)
Jun 10, 2021 44.66 44.87 44.66 44.72 264,332 +0.07(+0.16%)
Jun 09, 2021 44.65 44.71 44.61 44.65 314,381 +0.00(+0.00%)
Jun 08, 2021 44.55 44.72 44.55 44.65 318,651 +0.10(+0.22%)
Jun 07, 2021 44.40 44.75 44.40 44.55 160,471 +0.15(+0.34%)
Jun 04, 2021 44.00 44.39 44.00 44.40 58,601 +0.43(+0.98%)
Jun 03, 2021 44.33 44.33 43.97 43.97 140,931 -0.23(-0.52%)
Jun 02, 2021 44.00 44.23 44.00 44.20 17,665 +0.18(+0.41%)
Jun 01, 2021 43.93 44.16 43.92 44.02 209,051 +0.30(+0.69%)
May 31, 2021 44.13 44.13 43.72 43.72 90,367 -0.37(-0.84%)
May 28, 2021 44.30 44.32 44.02 44.09 278,300 -0.25(-0.56%)
May 27, 2021 44.20 44.40 44.20 44.34 45,430 +0.19(+0.43%)
May 26, 2021 44.15 44.40 44.15 44.15 43,988 +0.00(+0.00%)
May 25, 2021 44.16 44.28 44.10 44.15 37,103 +0.07(+0.16%)
May 21, 2021 44.08 44.08 44.08 0 +0.09(+0.20%)
May 20, 2021 43.97 44.05 43.92 43.99 95,262 +0.03(+0.07%)
May 19, 2021 44.06 44.20 43.85 43.96 256,476 -0.14(-0.32%)
May 18, 2021 44.13 44.13 44.05 44.10 74,246 +0.00(+0.00%)
May 17, 2021 44.11 44.23 44.06 44.10 229,555 +0.00(+0.00%)
May 14, 2021 44.12 44.20 44.02 44.10 138,345 +0.01(+0.02%)
May 13, 2021 44.20 44.25 44.07 44.09 138,244 -0.02(-0.05%)
May 12, 2021 44.02 44.32 44.02 44.11 99,943 +0.00(+0.00%)
May 11, 2021 44.21 44.21 44.03 44.11 221,531 -0.10(-0.23%)
May 10, 2021 44.20 44.31 44.14 44.21 118,237 +0.03(+0.07%)
May 07, 2021 44.21 44.29 44.18 44.18 391,713 -0.04(-0.09%)
May 06, 2021 44.39 44.39 44.21 44.22 116,350 -0.06(-0.14%)
May 05, 2021 44.41 44.44 44.24 44.28 95,660 -0.12(-0.27%)
May 04, 2021 44.17 44.49 44.16 44.40 134,177 +0.05(+0.11%)
May 03, 2021 44.50 44.50 44.17 44.35 341,556 +0.00(+0.00%)
Apr 30, 2021 44.40 44.50 44.31 44.35 125,351 -0.05(-0.11%)
Apr 29, 2021 44.41 44.96 44.38 44.40 105,603 +0.07(+0.16%)
Apr 28, 2021 44.35 44.45 44.27 44.33 77,638 +0.00(+0.00%)
Apr 27, 2021 44.26 44.39 44.26 44.33 22,251 +0.00(+0.00%)
Apr 26, 2021 44.18 44.38 44.18 44.33 124,986 +0.09(+0.20%)
Apr 23, 2021 44.32 44.32 44.21 44.24 27,852 -0.04(-0.09%)
Apr 22, 2021 44.10 44.38 44.04 44.28 147,768 +0.22(+0.50%)
Apr 21, 2021 44.01 44.12 43.98 44.06 88,485 +0.04(+0.09%)
Apr 20, 2021 44.00 44.08 43.97 44.02 268,465 +0.05(+0.11%)
Apr 19, 2021 44.00 44.05 43.96 43.97 174,326 -0.03(-0.07%)
Apr 16, 2021 44.00 44.05 43.97 44.00 293,677 +0.00(+0.00%)
Apr 15, 2021 44.04 44.10 43.99 44.00 89,077 -0.04(-0.09%)
Apr 14, 2021 44.09 44.10 44.00 44.04 46,609 +0.01(+0.02%)
Apr 13, 2021 44.00 44.07 44.00 44.03 52,610 +0.03(+0.07%)
Apr 12, 2021 44.04 44.10 43.92 44.00 88,198 -0.02(-0.05%)
Apr 09, 2021 43.99 44.19 43.95 44.02 132,413 -0.01(-0.02%)
Apr 08, 2021 43.94 44.06 43.84 44.03 109,268 -0.02(-0.05%)
Apr 07, 2021 44.02 44.21 43.97 44.05 508,918 +0.04(+0.09%)
Apr 06, 2021 43.87 44.12 43.86 44.01 523,237 +0.05(+0.11%)
Apr 05, 2021 43.62 44.03 43.62 43.96 251,366 +0.49(+1.13%)
Apr 01, 2021 43.47 43.47 43.47 0 +0.20(+0.46%)
Mar 31, 2021 43.21 43.49 43.10 43.27 364,469 -0.03(-0.07%)
Mar 30, 2021 43.20 43.35 43.15 43.30 658,631 +0.09(+0.21%)
Mar 29, 2021 43.63 43.63 43.16 43.21 199,152 -0.21(-0.48%)
Mar 26, 2021 43.29 43.58 43.29 43.42 98,887 +0.07(+0.16%)
Mar 25, 2021 43.25 43.50 43.12 43.35 272,814 +0.01(+0.02%)
Mar 24, 2021 43.50 43.50 43.20 43.34 358,189 -0.06(-0.14%)
Mar 23, 2021 43.15 43.61 43.15 43.40 131,755 +0.22(+0.51%)
Mar 22, 2021 43.27 43.27 43.12 43.18 48,424 +0.03(+0.07%)
Mar 19, 2021 43.18 43.32 43.11 43.15 208,866 -0.08(-0.19%)
Mar 18, 2021 43.48 43.48 43.19 43.23 88,321 +0.04(+0.09%)
Mar 17, 2021 43.12 43.46 43.03 43.19 117,173 +0.04(+0.09%)
Mar 16, 2021 42.97 43.18 42.95 43.15 385,455 +0.18(+0.42%)
Mar 15, 2021 43.06 43.20 42.96 42.97 179,511 -0.09(-0.21%)
Mar 12, 2021 43.08 43.25 43.00 43.06 70,932 +0.03(+0.07%)
Mar 11, 2021 43.12 43.19 42.92 43.03 180,699 -0.09(-0.21%)
Mar 10, 2021 43.10 43.13 42.91 43.12 158,736 +0.12(+0.28%)
Mar 09, 2021 43.00 43.08 42.91 43.00 497,458 +0.23(+0.54%)
Mar 08, 2021 42.76 43.25 42.75 42.77 206,399 -0.18(-0.42%)
Mar 05, 2021 43.18 43.25 42.75 42.95 469,495 -0.12(-0.28%)
Mar 04, 2021 43.00 43.09 42.78 43.07 201,517 +0.07(+0.16%)
Mar 03, 2021 42.40 43.19 42.40 43.00 483,201 +0.41(+0.96%)
Mar 02, 2021 42.74 42.88 42.40 42.59 323,046 -0.15(-0.35%)
Mar 01, 2021 42.56 42.87 42.40 42.74 252,143 +0.34(+0.80%)
Feb 26, 2021 42.55 42.66 42.15 42.40 240,515 -0.01(-0.02%)
Feb 25, 2021 42.40 42.53 42.25 42.41 182,606 -0.03(-0.07%)
Feb 24, 2021 42.30 42.51 42.23 42.44 166,762 +0.10(+0.24%)
Feb 23, 2021 42.26 42.67 41.71 42.34 270,471 +0.07(+0.17%)
Feb 22, 2021 42.29 42.45 42.25 42.27 99,982 +0.00(+0.00%)
Feb 19, 2021 42.19 42.40 41.91 42.27 123,084 +0.08(+0.19%)
Feb 18, 2021 42.27 42.40 42.17 42.19 184,220 -0.15(-0.35%)
Feb 17, 2021 42.33 42.46 42.22 42.34 269,342 -0.02(-0.05%)
Feb 16, 2021 42.41 42.46 42.25 42.36 171,453 -0.09(-0.21%)
Feb 12, 2021 42.45 42.45 42.45 0 -0.01(-0.02%)
Feb 11, 2021 42.41 42.54 42.30 42.46 146,295 -0.01(-0.02%)
Feb 10, 2021 42.45 42.52 42.35 42.47 201,920 +0.06(+0.14%)
Feb 09, 2021 42.33 42.52 42.33 42.41 66,113 +0.03(+0.07%)
Feb 08, 2021 42.31 42.51 42.30 42.38 123,629 -0.18(-0.42%)
Feb 05, 2021 42.66 42.66 42.43 42.56 70,935 +0.12(+0.28%)
Feb 04, 2021 42.52 42.61 42.21 42.44 100,533 -0.08(-0.19%)
Feb 03, 2021 42.86 42.86 42.48 42.52 167,367 -0.10(-0.23%)
Feb 02, 2021 42.92 43.05 42.42 42.62 210,518 +0.01(+0.02%)
Feb 01, 2021 42.76 43.12 42.52 42.61 189,944 -0.04(-0.09%)
Jan 29, 2021 42.50 42.83 42.36 42.65 293,492 -0.16(-0.37%)
Jan 28, 2021 42.58 43.17 42.35 42.81 332,354 +0.23(+0.54%)
Jan 27, 2021 42.90 43.10 42.45 42.58 406,871 -0.31(-0.72%)
Jan 26, 2021 43.25 43.31 42.65 42.89 1,065,697 -0.32(-0.74%)
Jan 25, 2021 43.21 43.61 43.10 43.21 198,350 -0.05(-0.12%)
Jan 22, 2021 43.32 43.80 43.23 43.26 319,738 +0.03(+0.07%)
Jan 21, 2021 43.21 43.35 43.11 43.23 148,389 -0.07(-0.16%)
Jan 20, 2021 43.26 43.37 43.25 43.30 251,861 +0.05(+0.12%)
Jan 19, 2021 43.24 43.35 43.13 43.25 211,640 +0.02(+0.05%)
Jan 18, 2021 43.14 43.34 43.14 43.23 44,571 -0.02(-0.05%)
Jan 15, 2021 43.27 43.34 43.18 43.25 264,318 -0.05(-0.12%)
Jan 14, 2021 43.36 43.45 43.27 43.30 268,100 +0.00(+0.00%)
Jan 13, 2021 43.30 43.43 43.28 43.30 240,933 -0.02(-0.05%)
Jan 12, 2021 43.40 43.49 43.29 43.32 170,473 -0.09(-0.21%)
Jan 11, 2021 43.25 43.80 43.20 43.41 256,267 -0.02(-0.05%)
Jan 08, 2021 43.21 43.45 43.21 43.43 246,236 +0.22(+0.51%)
Jan 07, 2021 43.40 43.40 43.20 43.21 140,365 -0.03(-0.07%)
Jan 06, 2021 43.36 43.56 43.18 43.24 253,582 -0.12(-0.28%)
Jan 05, 2021 43.36 43.70 43.31 43.36 140,058 +0.05(+0.12%)
Jan 04, 2021 43.54 43.77 43.24 43.31 393,555 -0.17(-0.39%)
Dec 31, 2020 43.48 43.48 43.48 0 +0.23(+0.53%)
Dec 30, 2020 43.40 43.46 43.20 43.25 336,046 -0.15(-0.35%)
Dec 29, 2020 43.26 43.53 43.17 43.40 437,211 -0.01(-0.02%)
Dec 24, 2020 43.41 43.41 43.41 0 -0.06(-0.14%)
Dec 23, 2020 43.58 43.80 43.45 43.47 831,551 -0.07(-0.16%)
Dec 22, 2020 43.60 43.75 43.40 43.54 854,254 +0.03(+0.07%)
Dec 21, 2020 43.70 43.83 43.30 43.51 5,177,469 +6.27(+16.84%)
Dec 18, 2020 37.12 37.61 36.59 37.24 160,202 +0.12(+0.32%)
Dec 17, 2020 36.67 37.88 36.67 37.12 417,278 +0.08(+0.22%)
Dec 16, 2020 36.48 37.32 36.19 37.04 297,716 +0.72(+1.98%)
Dec 15, 2020 35.97 36.47 35.00 36.32 492,574 +0.92(+2.60%)
Dec 14, 2020 37.15 37.15 35.20 35.40 385,361 -0.98(-2.69%)
Dec 11, 2020 36.62 36.93 35.93 36.38 235,454 -0.61(-1.65%)
Dec 10, 2020 37.24 37.55 36.78 36.99 213,493 -0.11(-0.30%)
Dec 09, 2020 38.00 38.06 36.90 37.10 398,563 -0.85(-2.24%)
Dec 08, 2020 37.34 38.27 36.98 37.95 426,558 +0.20(+0.53%)
Dec 07, 2020 37.99 38.08 37.70 37.75 269,239 -0.22(-0.58%)
Dec 04, 2020 37.31 38.35 36.36 37.97 688,025 +1.03(+2.79%)
Dec 03, 2020 38.34 38.34 36.70 36.94 460,721 -1.22(-3.20%)
Dec 02, 2020 38.25 38.50 38.05 38.16 237,459 -0.25(-0.65%)
Dec 01, 2020 38.61 38.99 38.25 38.41 185,181 -0.19(-0.49%)
Nov 30, 2020 38.24 38.75 38.15 38.60 420,227 +0.30(+0.78%)
Nov 27, 2020 38.69 38.75 38.15 38.30 143,151 -0.18(-0.47%)
Nov 26, 2020 38.74 38.74 38.22 38.48 41,095 +0.04(+0.10%)
Nov 25, 2020 38.15 39.00 37.75 38.44 314,948 +0.63(+1.67%)
Nov 24, 2020 37.94 38.22 37.60 37.81 473,216 +0.18(+0.48%)
Nov 23, 2020 38.09 38.22 37.60 37.63 323,648 -0.54(-1.41%)
Nov 20, 2020 38.51 38.95 38.10 38.17 380,237 -0.59(-1.52%)
Nov 19, 2020 38.62 39.19 38.05 38.76 449,892 +0.11(+0.28%)
Nov 18, 2020 38.56 38.67 38.18 38.65 536,067 +0.08(+0.21%)
Nov 17, 2020 38.32 38.85 38.32 38.57 609,867 +0.01(+0.03%)
Nov 16, 2020 37.95 38.98 37.80 38.56 801,072 +0.85(+2.25%)
Nov 13, 2020 37.79 38.14 37.56 37.71 1,017,884 -0.17(-0.45%)
Nov 12, 2020 38.50 38.74 37.80 37.88 1,809,013 -1.02(-2.62%)
Nov 11, 2020 39.01 39.25 38.62 38.90 5,555,077 +9.99(+34.56%)
Nov 10, 2020 27.87 29.00 27.47 28.91 447,901 +0.65(+2.30%)
Nov 09, 2020 26.10 28.41 26.00 28.26 911,434 +4.18(+17.36%)
Nov 06, 2020 24.39 24.39 23.88 24.08 159,076 -0.19(-0.78%)
Nov 05, 2020 24.26 24.38 23.85 24.27 248,009 +0.10(+0.41%)
Nov 04, 2020 24.10 24.77 23.92 24.17 1,094,450 +0.17(+0.71%)
Nov 03, 2020 23.78 24.09 23.47 24.00 238,901 +0.50(+2.13%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.