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
21:10:30 EDT Thu 28 Mar 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
2024-03-28
C
GRIN
0.59
0.60
0.58
0.60
0.01
943,957
81
0.57
0.60
116,300
19,000
52,000
2,000
17,395
565
1,278,195
2024-03-27
C
GRIN
0.60
0.60
0.58
0.59
-0.01
161,677
78
0.58
0.59
100,900
13,000
26,000
19,500
2,265
2024-03-26
C
GRIN
0.60
0.60
0.57
0.60
428,050
139
0.59
0.60
336,662
31,000
16,000
42,000
2,212
2024-03-25
C
GRIN
0.60
0.61
0.59
0.60
-0.01
274,508
134
0.58
0.60
127,850
33,000
84,500
23,000
3,795
2024-03-22
C
GRIN
0.61
0.62
0.56
0.61
224,911
133
0.60
0.61
112,375
20,000
38,000
51,500
2,736
2024-03-21
C
GRIN
0.62
0.62
0.60
0.61
-0.01
226,072
117
0.60
0.62
158,229
22,000
22,500
22,055
1,288
2024-03-20
C
GRIN
0.65
0.65
0.61
0.62
-0.03
400,197
183
0.60
0.62
293,627
19,000
61,000
23,000
3,570
2024-03-19
C
GRIN
0.66
0.68
0.65
0.66
361,053
108
0.65
0.66
178,055
48,000
89,000
2,500
11,800
1,697
2024-03-18
C
GRIN
0.66
0.68
0.66
0.66
468,353
274
0.65
0.66
174,980
42,500
156,500
86,000
8,094
2024-03-15
C
GRIN
0.65
0.67
0.64
0.67
0.02
424,147
172
0.66
0.68
175,054
59,500
116,500
68,500
3,593
2024-03-14
C
GRIN
0.65
0.65
0.64
0.65
8,966
17
0.64
0.67
6,700
1,000
850
2024-03-13
C
GRIN
0.67
0.67
0.64
0.65
56,530
49
0.64
0.65
16,800
21,500
11,500
4,000
1,545
2024-03-12
C
GRIN
0.67
0.67
0.64
0.67
0.03
191,841
70
0.64
0.68
76,447
39,500
33,000
42,000
893
2024-03-11
C
GRIN
0.69
0.69
0.64
0.65
-0.02
186,686
86
0.64
0.65
57,969
11,000
25,500
39,000
47,219
2024-03-08
C
GRIN
0.69
0.69
0.65
0.67
0.01
648,977
219
0.66
0.67
341,600
29,500
57,000
30,500
96,000
34,145
2024-03-07
C
GRIN
0.66
0.71
0.65
0.67
0.01
359,162
167
0.66
0.67
221,630
27,000
68,000
1,000
34,000
6,953
500
2024-03-06
C
GRIN
0.69
0.69
0.64
0.66
-0.03
353,829
169
0.65
0.66
165,550
40,500
24,500
23,500
54,500
35,629
2024-03-05
C
GRIN
0.65
0.69
0.64
0.69
0.02
131,670
67
0.67
0.69
93,777
5,500
17,500
500
13,000
1,393
2024-03-04
C
GRIN
0.67
0.70
0.65
0.67
0.02
218,162
121
0.65
0.67
116,081
24,500
37,000
3,000
35,500
502
1,500
2024-03-01
C
GRIN
0.60
0.66
0.59
0.66
0.05
277,686
71
0.64
0.66
41,693
3,500
168,500
21,000
25,967
2024-02-29
C
GRIN
0.62
0.65
0.60
0.60
0.02
133,655
93
0.60
0.65
59,600
13,500
20,000
35,000
4,776
2024-02-28
C
GRIN
0.64
0.66
0.58
0.62
-0.02
124,659
95
0.60
0.63
69,635
14,000
20,000
18,000
2,573
2024-02-27
C
GRIN
0.68
0.69
0.64
0.64
-0.04
124,154
85
0.64
0.65
52,064
15,000
17,500
38,000
1,258
2024-02-26
C
GRIN
0.67
0.68
0.66
0.68
0.01
67,664
60
0.65
0.68
48,600
7,500
1,500
7,500
1,808
2024-02-23
C
GRIN
0.69
0.71
0.67
0.67
-0.04
121,146
97
0.66
0.67
85,881
15,500
6,000
10,500
3,265
2024-02-22
C
GRIN
0.72
0.72
0.67
0.71
-0.03
164,951
132
0.69
0.71
106,950
16,000
21,000
18,000
2,887
2024-02-21
C
GRIN
0.69
0.74
0.66
0.74
0.06
343,811
232
0.72
0.74
208,973
50,000
12,000
4,000
27,500
40,016
2024-02-20
C
GRIN
0.64
0.68
0.62
0.68
0.04
120,854
82
0.67
0.68
85,240
6,000
6,000
20,500
2,611
2024-02-16
C
GRIN
0.65
0.65
0.63
0.64
87,357
64
0.63
0.64
29,276
2,500
38,500
14,500
2,171
2024-02-15
C
GRIN
0.62
0.64
0.61
0.64
0.01
132,615
79
0.62
0.64
78,430
27,000
17,000
7,700
2,480
2024-02-14
C
GRIN
0.63
0.65
0.60
0.63
0.01
120,794
75
0.61
0.63
66,065
17,000
27,500
8,100
2,125
2024-02-13
C
GRIN
0.59
0.62
0.59
0.62
0.01
93,340
61
0.61
0.63
73,621
4,000
3,000
10,000
2,677
2024-02-12
C
GRIN
0.61
0.64
0.60
0.61
-0.01
100,534
59
0.60
0.61
78,364
10,000
8,000
1,500
2,621
2024-02-09
C
GRIN
0.61
0.62
0.59
0.62
42,206
43
0.60
0.62
22,000
12,000
2,000
3,500
2,672
2024-02-08
C
GRIN
0.58
0.62
0.57
0.62
0.04
370,776
140
0.60
0.62
275,399
7,000
45,000
41,000
2,220
2024-02-07
C
GRIN
0.54
0.65
0.53
0.61
0.08
332,717
172
0.59
0.61
184,138
22,000
64,000
56,500
4,529
500
1,000
2024-02-06
C
GRIN
0.49
0.54
0.485
0.54
0.055
671,917
156
0.52
0.54
438,872
14,000
15,500
55,500
49,040
2024-02-05
C
GRIN
0.49
0.49
0.47
0.49
-0.01
204,880
82
0.48
0.49
78,500
10,000
44,500
67,500
3,879
500
2024-02-02
C
GRIN
0.46
0.51
0.455
0.50
0.035
484,916
193
0.49
0.50
299,190
46,000
55,500
13,500
63,500
6,081
1,000
2024-02-01
C
GRIN
0.43
0.465
0.425
0.465
0.045
578,704
115
0.455
0.465
407,750
16,500
24,500
20,063
82,391
2024-01-31
C
GRIN
0.445
0.445
0.40
0.42
-0.03
258,410
154
0.42
0.435
199,250
16,500
10,000
26,682
3,957
500
2024-01-30
C
GRIN
0.42
0.46
0.42
0.45
0.025
412,000
149
0.44
0.45
313,950
45,000
19,000
32,000
1,999
2024-01-29
C
GRIN
0.425
0.43
0.42
0.425
0.005
252,381
47
0.42
0.43
186,920
11,500
27,500
26,000
405
2024-01-26
C
GRIN
0.40
0.44
0.40
0.42
0.02
345,083
99
0.42
0.44
266,500
16,000
29,500
2,000
28,500
2,583
2024-01-25
C
GRIN
0.40
0.40
0.395
0.40
116,718
38
0.395
0.40
80,500
9,500
13,000
11,500
2,218
2024-01-24
C
GRIN
0.41
0.41
0.395
0.40
-0.01
110,931
49
0.395
0.40
52,457
10,500
23,000
24,500
474
2024-01-23
C
GRIN
0.40
0.41
0.38
0.41
0.02
267,862
59
0.395
0.41
188,205
31,000
33,500
14,000
1,152
2024-01-22
C
GRIN
0.385
0.39
0.38
0.39
0.01
213,604
48
0.38
0.39
141,527
10,500
46,000
14,483
594
500
2024-01-19
C
GRIN
0.38
0.38
0.37
0.38
0.02
340,465
112
0.37
0.38
186,936
33,500
46,000
61,500
9,350
2,679
500
2024-01-18
C
GRIN
0.38
0.38
0.36
0.36
-0.02
221,022
50
0.36
0.365
191,918
8,000
2,500
17,500
1,103
2024-01-17
C
GRIN
0.365
0.38
0.36
0.38
0.01
334,656
79
0.375
0.38
295,040
16,000
11,000
11,000
1,616
2024-01-16
C
GRIN
0.37
0.375
0.35
0.37
535,712
158
0.365
0.37
237,246
112,500
99,000
73,500
11,153
1,000
2024-01-15
C
GRIN
0.37
0.375
0.36
0.37
502,223
137
0.35
0.37
256,804
92,000
30,500
65,000
42,500
12,309
3,000
2024-01-12
C
GRIN
0.37
0.375
0.355
0.37
-0.005
318,543
131
0.365
0.37
167,319
45,500
75,500
2,000
21,000
6,724
500
2024-01-11
C
GRIN
0.365
0.375
0.365
0.375
0.015
330,355
43
0.365
0.375
306,513
14,000
2,000
6,000
1,283
500
2024-01-10
C
GRIN
0.375
0.38
0.36
0.36
-0.015
112,512
38
0.35
0.375
91,583
2,500
8,500
3,000
6,929
2024-01-09
C
GRIN
0.38
0.40
0.36
0.375
-0.015
351,059
126
0.37
0.375
256,868
59,500
13,500
18,000
1,691
1,500
2024-01-08
C
GRIN
0.38
0.39
0.375
0.39
0.005
94,719
38
0.385
0.39
59,000
19,500
12,000
3,000
1,219
2024-01-05
C
GRIN
0.38
0.385
0.375
0.385
153,179
42
0.375
0.385
123,013
4,000
13,500
11,500
1,064
2024-01-04
C
GRIN
0.385
0.39
0.38
0.385
-0.005
159,536
69
0.375
0.385
114,300
14,000
16,500
500
12,500
1,567
2024-01-03
C
GRIN
0.37
0.395
0.37
0.39
0.01
109,861
43
0.385
0.39
71,000
21,000
12,000
4,500
1,361
2024-01-02
C
GRIN
0.38
0.385
0.37
0.38
30,713
24
0.37
0.38
9,013
5,500
12,000
3,000
1,200
2023-12-29
C
GRIN
0.38
0.38
0.375
0.38
0.02
29,958
29
0.375
0.38
10,500
4,500
8,000
500
5,000
1,458