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 (%)
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%)
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.