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
21:02:24 EDT Thu 02 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
Vol
#Tr
Bid
Ask
2024-05-02
Q
GDRZF
3.2488
3.26
3.15
3.26
0.04
401,665
119
3.22
3.30
2024-05-01
Q
GDRZF
3.24
3.25
3.17
3.22
0.04
111,876
54
3.19
3.34
2024-04-30
Q
GDRZF
3.25
3.25
3.102
3.18
-0.03
227,268
103
3.17
3.20
2024-04-29
Q
GDRZF
3.27
3.28
3.19
3.21
-0.04
21,102
17
3.15
3.32
2024-04-26
Q
GDRZF
3.12
3.255
3.11
3.25
0.13
42,519
48
3.17
3.24
2024-04-25
Q
GDRZF
2.96
3.12
2.95
3.12
0.20
144,285
49
2.97
3.18
2024-04-24
Q
GDRZF
2.88
2.94
2.88
2.92
0.02
32,842
37
2.87
2.95
2024-04-23
Q
GDRZF
2.90
2.96
2.87
2.90
120,050
121
2.87
2.96
2024-04-22
Q
GDRZF
2.88
2.90
2.88
2.90
207,050
100
2.89
2.96
2024-04-19
Q
GDRZF
2.90
2.92
2.86
2.90
38,877
37
2.84
2.93
2024-04-18
Q
GDRZF
2.9082
2.93
2.90
2.90
-0.03
34,133
30
2.84
2.96
2024-04-17
Q
GDRZF
2.98
3.03
2.915
2.93
-0.05
46,384
33
2.90
2.98
2024-04-16
Q
GDRZF
3.01
3.01
2.97
2.98
0.04
43,700
8
2.90
2.98
2024-04-15
Q
GDRZF
2.99
3.00
2.925
2.94
-0.01
18,268
22
2.90
2.97
2024-04-12
Q
GDRZF
2.86
2.97
2.86
2.95
0.01
17,012
15
2.90
3.20
2024-04-11
Q
GDRZF
2.95
2.95
2.94
2.94
0.03
13,020
24
2.90
2.95
2024-04-10
Q
GDRZF
2.95
2.97
2.90
2.91
-0.09
10,660
21
2.91
3.03
2024-04-09
Q
GDRZF
2.96
3.01
2.92
3.00
0.05
152,651
111
2.93
3.07
2024-04-08
Q
GDRZF
3.00
3.00
2.95
2.95
-0.05
20,483
18
2.92
3.01
2024-04-05
Q
GDRZF
2.97
3.00
2.96
3.00
0.03
79,019
174
2.97
3.04
2024-04-04
Q
GDRZF
3.00
3.00
2.97
2.97
-0.01
22,503
41
2.92
3.03
2024-04-03
Q
GDRZF
3.01
3.02
2.97
2.98
-0.03
48,109
19
2.94
3.04
2024-04-02
Q
GDRZF
3.10
3.10
2.95
3.01
-0.05
493,351
57
2.94
3.01
2024-04-01
Q
GDRZF
3.02
3.11
3.02
3.06
0.05
79,507
53
3.00
3.08
2024-03-29
Q
GDRZF
3.01
3.11
2.99
3.01
0
0
2024-03-28
Q
GDRZF
3.01
3.11
2.99
3.01
196,420
43
2.99
3.05
2024-03-27
Q
GDRZF
3.08
3.08
3.01
3.01
-0.0001
31,557
18
2.96
3.09
2024-03-26
Q
GDRZF
3.00
3.11
3.00
3.0101
-0.0099
14,852
36
2.97
3.18
2024-03-25
Q
GDRZF
3.05
3.10
3.01
3.02
0.01
11,422
26
2.98
3.09
2024-03-22
Q
GDRZF
2.76
3.11
2.75
3.01
0.09
61,395
198
2.93
3.07
2024-03-21
Q
GDRZF
2.85
3.08
2.6627
2.92
-0.05
104,713
140
2.88
2.97
2024-03-20
Q
GDRZF
3.12
3.12
2.97
2.97
21,212
17
2.90
3.05
2024-03-19
Q
GDRZF
2.95
3.00
2.90
2.97
0.0045
14,750
36
2.92
3.02
2024-03-18
Q
GDRZF
2.97
3.0625
2.82
2.9655
-0.0545
57,894
64
2.87
3.00
2024-03-15
Q
GDRZF
3.00
3.105
3.00
3.02
-0.075
4,382
17
2.96
3.17
2024-03-14
Q
GDRZF
3.02
3.38
3.00
3.095
0.055
220,007
351
3.09
3.11
2024-03-13
Q
GDRZF
3.08
3.08
3.04
3.04
-0.0587
117,232
49
3.04
3.12
2024-03-12
Q
GDRZF
3.10
3.10
3.07
3.0987
-0.0013
15,060
26
3.08
3.17
2024-03-11
Q
GDRZF
3.00
3.10
3.00
3.10
0.04
11,664
27
2.99
3.12
2024-03-08
Q
GDRZF
3.08
3.13
3.05
3.06
0.05
20,504
23
3.05
3.11
2024-03-07
Q
GDRZF
3.13
3.14
3.00
3.01
0.01
19,035
36
2.94
3.34
2024-03-06
Q
GDRZF
3.09
3.09
3.00
3.00
-0.07
189,470
144
2.96
3.07
2024-03-05
Q
GDRZF
3.13
3.13
3.05
3.07
-0.11
166,511
131
3.00
3.10
2024-03-04
Q
GDRZF
3.21
3.21
3.18
3.18
24,928
22
3.17
3.20
2024-03-01
Q
GDRZF
3.09
3.26
3.09
3.18
0.05
29,866
33
3.11
3.27
2024-02-29
Q
GDRZF
3.09
3.152313
3.06
3.13
0.02
76,953
34
3.10
3.15
2024-02-28
Q
GDRZF
3.08
3.17
3.07
3.11
0.05
63,441
53
3.09
3.15
2024-02-27
Q
GDRZF
3.10
3.10
3.05
3.06
-0.07
14,030
25
3.06
3.10
2024-02-26
Q
GDRZF
3.14
3.14
3.1166
3.13
0.04
5,224
18
3.10
3.14
2024-02-23
Q
GDRZF
3.1125
3.12
3.09
3.09
-0.01
78,333
41
3.08
3.14
2024-02-22
Q
GDRZF
3.15
3.15
3.10
3.10
-0.005
65,399
32
3.10
3.17
2024-02-21
Q
GDRZF
3.10
3.21
3.09
3.105
-0.005
103,300
35
3.09
3.14
2024-02-20
Q
GDRZF
3.12
3.120557
3.05
3.11
-0.06
365,050
81
3.09
3.15
2024-02-19
Q
GDRZF
3.18
3.18
3.10
3.17
-0.01
0
0
2024-02-16
Q
GDRZF
3.18
3.18
3.10
3.17
-0.01
22,917
38
3.16
3.18
2024-02-15
Q
GDRZF
3.23
3.23
3.18
3.18
33,135
85
3.17
3.19
2024-02-14
Q
GDRZF
3.20
3.245
3.17
3.18
0.03
75,715
68
3.16
3.20
2024-02-13
Q
GDRZF
3.205
3.22
3.15
3.15
-0.038
33,225
73
3.15
3.19
2024-02-12
Q
GDRZF
3.35
3.35
3.15
3.188
0.008
312,300
69
3.16
3.19
2024-02-09
Q
GDRZF
3.20
3.35
3.16
3.18
0.03
168,005
98
3.10
3.25
2024-02-08
Q
GDRZF
3.17
3.18
3.097811
3.15
-0.01
30,175
99
3.15
3.19
2024-02-07
Q
GDRZF
3.14
3.16
3.10
3.16
0.01
233,215
60
3.15
3.19
2024-02-06
Q
GDRZF
3.1455
3.15
3.1225
3.15
24,450
25
3.12
3.15
2024-02-05
Q
GDRZF
3.15
3.16
3.10
3.15
77,639
96
3.10
3.15