Dark
Streaming/Mobile
OldĀ Site
Home
Products
Help
Contact Us
Your Account
System Status
Sign-up for a FREE 30-day Stockwatch subscription and SEE NO ADS
20:38:05 EDT Wed 01 May 2024
Quotes
Streaming/Mobile
Quick Quotes (x20)
Symbol Search
Company Search
Market Depth
US Options
Montreal Options
Foreign Exchange
Download Close Prices
Short History
Quotes Help
Charts
12 Month Chart
Advanced Chart
Live Intraday Chart
Live Historical Chart
Live Java Intraday Chart
Live Java Historical Chart
Charts Help
News
News Search
SEDAR Search
SEDAR Alerts
News Help
Indexes
Major Indexes
US incl Dow Jones
NASDAQ
S&P CME
PBOT - Phil Ex
TSX - Toronto
TSX-V - TSX Venture
Indexes Help
Portfolio
View Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Value Portfolio
All Portfolios
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Edit Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Chart Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Live Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
View Portfolio News
Daily Summary
Portfolio Help
Analytics
Exchange Statistics
Most Active
Live Most Active
Block Trades
Broker Trades
Halted Stocks
Dividends
Participants
Companies
Trade Workstation
Company Picker
Short Positions
Broker Codes
Analytics Help
Mutual Funds
Mutual Fund Search
Targeted Holder Search
SEDAR Fund Search
Mutual Fund Help
Enter Symbol
or Name
USA
CA
Quote
Chart
News
Closes
Depth
Forgot password?
Trouble logging in?
Login to 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
2024-05-01
V
GFG
0.085
0.085
0.085
0.085
22,122
5
0.08
0.09
22,000
112
2024-04-30
V
GFG
0.085
0.085
0.085
0.085
69,000
7
0.085
0.09
2,000
20,000
18,000
29,000
2024-04-29
V
GFG
0.08
0.09
0.08
0.09
0.005
112,600
19
0.085
0.09
45,000
46,000
10,000
11,000
2024-04-26
V
GFG
0.085
0.085
0.08
0.085
130,318
25
0.08
0.085
34,189
25,000
20,000
7,000
44,000
10
2024-04-25
V
GFG
0.085
0.085
0.08
0.085
81,875
8
0.085
0.09
43,875
8,000
20,000
10,000
2024-04-24
V
GFG
0.08
0.08
0.08
0.08
-0.005
2,041
3
0.08
0.085
2,000
2024-04-23
V
GFG
0.085
0.085
0.085
0.085
77,547
11
0.08
0.085
52,000
25,000
500
2024-04-22
V
GFG
0.085
0.085
0.085
0.085
0.005
155,000
12
0.08
0.085
107,800
47,000
200
2024-04-19
V
GFG
0.08
0.085
0.08
0.085
0.005
1,053,702
14
0.08
0.085
1,003,000
500
30,000
20,000
121
2024-04-18
V
GFG
0.08
0.08
0.08
0.08
0.005
69,000
5
0.08
0.085
41,000
15,000
13,000
2024-04-17
V
GFG
0.08
0.08
0.075
0.08
40,366
7
0.075
0.08
15,000
20,000
4,000
1,110
256
2024-04-16
V
GFG
0.08
0.08
0.075
0.08
593,856
39
0.075
0.08
219,590
10,000
41,000
93,000
200
213,000
66
15,000
2024-04-15
V
GFG
0.08
0.08
0.08
0.08
30,003
5
0.08
0.085
8,000
12,000
10,003
2024-04-12
V
GFG
0.08
0.085
0.08
0.085
0.005
191,470
13
0.08
0.085
16,170
148,000
25,500
2024-04-11
V
GFG
0.085
0.085
0.085
0.085
0.005
1,800
2
0.08
0.085
800
1,000
2024-04-10
V
GFG
0.08
0.08
0.08
0.08
124,500
10
0.08
0.085
59,000
5,000
24,000
36,000
500
2024-04-09
V
GFG
0.085
0.085
0.08
0.08
127,020
9
0.08
0.085
37,000
20,000
21,000
20
49,000
2024-04-08
V
GFG
0.085
0.085
0.08
0.08
-0.005
237,000
11
0.08
0.085
35,000
16,000
186,000
2024-04-05
V
GFG
0.085
0.085
0.085
0.085
0.005
291,100
17
0.08
0.085
30,000
15,000
20,000
180,000
45,000
2024-04-04
V
GFG
0.085
0.085
0.08
0.08
228,814
16
0.075
0.08
127,500
50,000
51,314
2024-04-03
V
GFG
0.08
0.085
0.08
0.085
0.005
268,243
23
0.08
0.085
197,612
30,000
3,000
37,000
231
2024-04-02
V
GFG
0.085
0.085
0.08
0.08
182,681
18
0.08
0.085
78,200
50,000
1,000
471
3,000
50,010
2024-04-01
V
GFG
0.085
0.085
0.08
0.08
-0.005
594,097
31
0.08
0.085
326,095
40,000
20,000
1,000
195,000
12,000
2024-03-28
V
GFG
0.08
0.09
0.08
0.085
0.01
4,229,636
103
0.085
0.09
2,084,496
1,696,000
100,000
71,000
43,000
234,260
380
2024-03-27
V
GFG
0.08
0.08
0.075
0.075
-0.005
85,100
4
0.075
0.08
60,100
25,000
2024-03-26
V
GFG
0.08
0.08
0.075
0.08
140,900
12
0.075
0.08
5,100
28,000
16,000
91,000
2024-03-25
V
GFG
0.08
0.085
0.08
0.08
122,700
14
0.075
0.085
57,100
41,000
500
12,000
12,000
2024-03-22
V
GFG
0.08
0.08
0.08
0.08
86,410
10
0.075
0.08
42,100
11,000
8,000
25,010
2024-03-21
V
GFG
0.085
0.085
0.08
0.08
48,203
13
0.075
0.085
22,100
18,000
8,000
103
2024-03-20
V
GFG
0.08
0.08
0.08
0.08
195,319
22
0.08
0.085
142,000
46,000
7,000
319
2024-03-19
V
GFG
0.085
0.085
0.08
0.08
-0.005
130,062
9
0.08
0.09
33,000
30,000
67,000
62
2024-03-18
V
GFG
0.085
0.085
0.08
0.08
-0.005
12,843
6
0.08
0.09
3,000
9,000
798
2024-03-15
V
GFG
0.08
0.085
0.08
0.085
1,012,194
81
0.08
0.085
529,657
57,000
111,000
89,000
10,700
11,000
90,000
113,836
2024-03-14
V
GFG
0.09
0.09
0.08
0.085
-0.005
296,407
34
0.08
0.085
158,100
40,000
31,000
293
67,000
14
2024-03-13
V
GFG
0.09
0.095
0.085
0.09
73,269
10
0.085
0.09
35,269
25,000
10,000
3,000
2024-03-12
V
GFG
0.09
0.09
0.085
0.09
71,255
18
0.085
0.095
38,000
6,000
2,000
992
23,000
1,263
2024-03-11
V
GFG
0.09
0.095
0.09
0.095
0.01
93,500
24
0.09
0.095
50,500
17,000
8,000
3,000
15,000
2024-03-08
V
GFG
0.08
0.085
0.08
0.085
143,005
29
0.08
0.09
18,000
30,000
5,000
16,000
16,000
10,000
23,000
25,005
2024-03-07
V
GFG
0.085
0.085
0.085
0.085
71,707
14
0.08
0.09
13,000
14,000
17,000
4,000
23,000
529
2024-03-06
V
GFG
0.085
0.085
0.085
0.085
80,923
9
0.08
0.09
800
80,000
2024-03-05
V
GFG
0.085
0.085
0.08
0.08
-0.01
91,834
31
0.08
0.09
11,000
12,000
6,000
1,556
60,000
810
2024-03-04
V
GFG
0.085
0.09
0.085
0.085
-0.005
135,903
12
0.085
0.09
5,000
3,000
37,000
65,000
25,900
2024-03-01
V
GFG
0.09
0.09
0.09
0.09
0.005
3,000
4
0.085
0.09
2,000
700
150
150
2024-02-29
V
GFG
0.085
0.085
0.08
0.085
970,234
41
0.08
0.09
710,000
17,000
45,000
124,000
8,507
9,000
56,000
727
2024-02-28
V
GFG
0.085
0.085
0.085
0.085
50,857
38
0.08
0.085
24,000
633
26,000
224
2024-02-27
V
GFG
0.085
0.085
0.08
0.085
590,268
65
0.085
0.09
393,125
47,000
25,000
23,000
891
101,000
52
2024-02-26
V
GFG
0.085
0.085
0.085
0.085
13,071
5
0.08
0.085
13,000
3
68
2024-02-23
V
GFG
0.09
0.09
0.085
0.085
-0.01
354,600
39
0.085
0.09
130,000
28,000
18,000
40,000
138,000
500
2024-02-22
V
GFG
0.09
0.095
0.09
0.095
0.005
75,100
8
0.09
0.095
8,000
2,000
40,000
19,000
6,000
2024-02-21
V
GFG
0.09
0.09
0.09
0.09
14,009
4
0.085
0.09
14,000
2024-02-20
V
GFG
0.095
0.095
0.09
0.095
0.005
246,920
24
0.09
0.095
171,170
2,000
40,000
19,000
13,000
1,750
2024-02-16
V
GFG
0.10
0.10
0.09
0.09
-0.01
156,297
41
0.09
0.10
81,304
36,000
7,000
145
1,500
29,000
510
2024-02-15
V
GFG
0.095
0.10
0.095
0.10
0.01
31,465
7
0.095
0.10
22,100
8,000
525
840
2024-02-14
V
GFG
0.09
0.095
0.09
0.095
131,500
14
0.085
0.095
60,000
37,000
15,000
500
19,000
2024-02-13
V
GFG
0.095
0.095
0.095
0.095
6,091
3
0.09
0.095
5,000
661
2024-02-12
V
GFG
0.095
0.095
0.09
0.095
0.005
193,930
18
0.095
0.10
97,620
15,000
72,000
1,000
5,000
500
2,000
2024-02-09
V
GFG
0.085
0.095
0.085
0.09
105,468
21
0.09
0.095
64,594
20,000
500
18,000
2,000
363
2024-02-08
V
GFG
0.09
0.095
0.09
0.095
-0.005
17,800
5
0.085
0.10
17,000
500
300
2024-02-07
V
GFG
0.09
0.095
0.09
0.09
-0.01
6,620
5
0.09
0.10
6,500
116
2024-02-06
V
GFG
0.10
0.10
0.10
0.10
0.005
11,323
6
0.09
0.10
11,052
201
2024-02-05
V
GFG
0.095
0.10
0.095
0.095
27,039
12
0.09
0.095
16,950
4,000
5,000
500
2024-02-02
V
GFG
0.10
0.10
0.09
0.095
-0.005
44,709
18
0.09
0.10
16,000
15,000
12,400
994