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
07:49:09 EDT Fri 17 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
C-CSE
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
2024-05-16
C
GLDS
0.15
0.16
0.15
0.15
-0.01
15,000
18
0.15
0.16
15,000
2024-05-15
C
GLDS
0.16
0.16
0.16
0.16
75,750
2
0.15
0.16
75,750
2024-05-14
C
GLDS
0.15
0.165
0.15
0.16
0.01
124,000
25
0.16
0.17
122,000
2,000
2024-05-13
C
GLDS
0.15
0.165
0.15
0.15
90,000
27
0.15
0.17
70,500
11,500
8,000
2024-05-10
C
GLDS
0.15
0.15
0.14
0.15
110,025
14
0.15
0.17
109,000
1,000
2024-05-09
C
GLDS
0.155
0.165
0.15
0.15
-0.005
65,500
13
0.15
0.17
59,000
1,500
4,500
500
2024-05-08
C
GLDS
0.145
0.155
0.14
0.155
0.005
36,875
5
0.135
0.16
36,875
2024-05-07
C
GLDS
0.15
0.15
0.15
0.15
-0.01
31,000
8
0.14
0.17
24,000
3,000
2,500
1,500
2024-05-06
C
GLDS
0.16
0.14
0.17
2024-05-03
C
GLDS
0.16
0.16
0.145
0.16
0.02
5,000
4
0.14
0.17
3,000
1,500
500
2024-05-02
C
GLDS
0.14
0.15
0.17
2024-05-01
C
GLDS
0.16
0.16
0.14
0.14
-0.01
29,500
5
0.14
0.16
28,500
1,000
2024-04-30
C
GLDS
0.15
0.15
0.15
0.15
9,000
3
0.15
0.16
8,500
500
2024-04-29
C
GLDS
0.15
0.15
0.15
0.15
42,000
2
0.15
0.17
39,500
2,500
2024-04-26
C
GLDS
0.15
0.05
0.15
2024-04-25
C
GLDS
0.15
0.11
0.15
2024-04-24
C
GLDS
0.15
0.05
0.15
2024-04-23
C
GLDS
0.15
0.05
0.15
2024-04-22
C
GLDS
0.15
0.15
0.145
0.15
-0.015
93,535
19
0.10
0.155
62,000
18,000
13,500
2024-04-19
C
GLDS
0.165
0.15
0.17
2024-04-18
C
GLDS
0.165
0.15
0.17
2024-04-17
C
GLDS
0.16
0.165
0.16
0.165
25,500
3
0.15
0.17
25,500
2024-04-16
C
GLDS
0.175
0.175
0.15
0.165
-0.01
241,500
12
0.15
0.17
241,500
2024-04-15
C
GLDS
0.175
0.175
0.175
0.175
0.005
3,000
2
0.15
0.175
3,000
2024-04-12
C
GLDS
0.15
0.175
0.15
0.17
0.02
202,530
28
0.15
0.17
199,500
3,000
2024-04-11
C
GLDS
0.15
0.15
0.15
0.15
-0.015
72,000
6
0.15
0.165
71,500
500
2024-04-10
C
GLDS
0.13
0.18
0.13
0.165
-0.015
261,533
32
0.15
0.165
239,433
2,500
13,000
6,500
100
2024-04-09
C
GLDS
0.18
0.13
0.185
2024-04-08
C
GLDS
0.18
0.13
0.185
2024-04-05
C
GLDS
0.14
0.185
0.14
0.18
0.05
211,000
19
0.16
0.185
206,000
5,000
2024-04-04
C
GLDS
0.145
0.145
0.13
0.13
-0.01
26,000
4
0.13
0.15
18,000
8,000
2024-04-03
C
GLDS
0.12
0.14
0.11
0.14
-0.05
390,000
12
0.115
0.16
379,500
10,500
2024-04-02
C
GLDS
0.10
0.24
0.10
0.19
0.09
107,500
23
0.12
0.19
86,000
11,000
10,000
500
2024-04-01
C
GLDS
0.10
0.08
0.10
2024-03-28
C
GLDS
0.10
0.08
0.10
2024-03-27
C
GLDS
0.10
0.08
0.10
2024-03-26
C
GLDS
0.10
0.08
0.10
2024-03-25
C
GLDS
0.10
0.08
0.10
2024-03-22
C
GLDS
0.10
0.10
0.10
0.10
-0.005
16,000
2
0.085
0.10
16,000
2024-03-21
C
GLDS
0.105
0.105
0.105
0.105
-0.02
8,000
1
0.10
0.17
8,000
2024-03-20
C
GLDS
0.125
0.10
0.12
2024-03-19
C
GLDS
0.10
0.125
0.10
0.125
0.03
159,120
6
0.10
0.12
154,120
5,000
2024-03-18
C
GLDS
0.08
0.095
0.08
0.095
0.015
9,000
2
0.095
0.10
9,000
2024-03-15
C
GLDS
0.08
0.08
0.10
2024-03-14
C
GLDS
0.08
0.08
0.10
2024-03-13
C
GLDS
0.08
0.08
0.08
0.08
-0.005
5,000
1
0.08
0.10
5,000
2024-03-12
C
GLDS
0.085
0.085
0.10
2024-03-11
C
GLDS
0.085
0.085
0.085
0.085
-0.015
75,000
1
0.085
0.10
75,000
2024-03-08
C
GLDS
60
2
0.085
0.10
2024-03-07
C
GLDS
0.10
0.10
0.10
0.10
0.02
6,000
2
0.08
0.10
6,000
2024-03-06
C
GLDS
25
3
0.08
0.10
2024-03-05
C
GLDS
0.09
0.09
0.08
0.08
0.01
59,000
8
0.08
0.09
51,000
4,000
4,000
2024-03-04
C
GLDS
0.07
0.08
0.09
2024-03-01
C
GLDS
0.07
0.07
0.09
2024-02-29
C
GLDS
0.07
0.07
0.07
0.07
-0.005
2,000
1
0.07
0.09
2,000
2024-02-28
C
GLDS
0.085
0.085
0.075
0.075
-0.02
11,050
3
0.07
0.085
11,000
2024-02-27
C
GLDS
0.095
0.085
0.09
2024-02-26
C
GLDS
0.095
0.095
0.095
0.095
-0.005
1,050
5
0.085
0.09
900
100
2024-02-23
C
GLDS
0.07
0.10
0.07
0.10
0.015
133,000
11
0.085
0.10
111,000
22,000
2024-02-22
C
GLDS
0.085
0.085
0.08
0.085
192,500
11
0.08
0.085
192,000
500
2024-02-21
C
GLDS
0.085
0.095
0.085
0.095
0.015
5,967
3
0.085
0.095
4,967
1,000
2024-02-20
C
GLDS
0.08
0.08
0.08
0.08
-0.005
5,000
2
0.08
0.085
4,000
1,000