Great Canadian Gaming Corporation (TSX: GC )

44.16 CAD +0.10 (+0.23%)
Streaming Delayed Price Updated: 12:56 PM EDT, Apr 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.