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
06:15:01 EDT Sun 28 Apr 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
2024-04-26
Q
GRAM
0.17
0.188
0.17
0.183
0.003
348,485
81
0.18
0.183
2024-04-25
Q
GRAM
0.2055
0.2055
0.171
0.18
-0.023
711,651
124
0.173
0.1999
2024-04-24
Q
GRAM
0.209
0.209
0.20
0.203
-0.006
187,704
57
0.20
0.30
2024-04-23
Q
GRAM
0.209
0.209
0.20
0.209
0.003
202,254
58
0.20
0.209
2024-04-22
Q
GRAM
0.23
0.23
0.206
0.206
-0.024
455,663
81
0.207
0.2966
2024-04-19
Q
GRAM
0.213
0.25
0.213
0.23
0.01
211,591
69
0.228
0.2966
2024-04-18
Q
GRAM
0.225
0.23
0.215
0.22
-0.01
323,616
87
0.215
0.24
2024-04-17
Q
GRAM
0.2375
0.245
0.225
0.23
-0.0075
186,225
80
0.23
0.2966
2024-04-16
Q
GRAM
0.24
0.24
0.232
0.2375
-0.0125
193,577
53
0.23
0.35
2024-04-15
Q
GRAM
0.2899
0.2899
0.2425
0.25
-0.015
269,159
88
0.25
0.30
2024-04-12
Q
GRAM
0.255
0.3175
0.254
0.265
-0.015
91,295
44
0.265
0.29
2024-04-11
Q
GRAM
0.252394
0.28
0.2424
0.28
0.0276
170,095
62
0.25
0.44
2024-04-10
Q
GRAM
0.27
0.27
0.245
0.2524
-0.0176
247,474
84
0.2424
0.35
2024-04-09
Q
GRAM
0.29
0.29
0.258
0.27
-0.0175
219,019
96
0.268
0.35
2024-04-08
Q
GRAM
0.30
0.30
0.2725
0.2875
-0.0125
106,510
57
0.28
0.29
2024-04-05
Q
GRAM
0.281
0.30
0.281
0.30
0.02
90,605
49
0.2424
0.35
2024-04-04
Q
GRAM
0.34
0.34
0.28
0.28
-0.0425
76,290
55
0.28
0.42
2024-04-03
Q
GRAM
0.29
0.36
0.29
0.3225
0.0325
616,066
124
0.30
0.34
2024-04-02
Q
GRAM
0.25
0.30
0.25
0.29
-0.0075
205,162
81
0.25
0.30
2024-04-01
Q
GRAM
0.2985
0.30
0.2425
0.2975
0.0005
70,741
49
0.27
0.30
2024-03-29
Q
GRAM
0.2325
0.299
0.2325
0.297
0.0175
0
0
2024-03-28
Q
GRAM
0.2325
0.299
0.2325
0.297
0.0175
141,748
52
0.241
0.30
2024-03-27
Q
GRAM
0.26
0.29
0.2575
0.2795
0.0195
210,030
49
0.26
0.30
2024-03-26
Q
GRAM
0.2775
0.2775
0.25
0.26
0.01
113,179
47
0.25
0.29
2024-03-25
Q
GRAM
0.26
0.2725
0.238
0.25
-0.0075
401,313
53
0.25
0.29
2024-03-22
Q
GRAM
0.2325
0.26875
0.2325
0.2575
-0.0125
190,322
63
0.245
0.2575
2024-03-21
Q
GRAM
0.27
0.275
0.25
0.27
67,439
35
0.252
0.31
2024-03-20
Q
GRAM
0.29
0.29
0.25
0.27
29,819
37
0.252
0.29
2024-03-19
Q
GRAM
0.2825
0.305
0.2551
0.27
-0.03
85,144
60
0.26
0.29
2024-03-18
Q
GRAM
0.23
0.30
0.23
0.30
0.071
59,302
46
0.151
0.30
2024-03-15
Q
GRAM
0.21
0.23
0.205
0.229
0.019
549,667
94
0.21
0.31
2024-03-14
Q
GRAM
0.22
0.22
0.19
0.21
0.01
196,718
78
0.205
0.31
2024-03-13
Q
GRAM
0.201
0.22
0.19
0.20
-0.02
587,524
133
0.20
0.228
2024-03-12
Q
GRAM
0.21
0.238
0.21
0.22
-0.01
308,476
89
0.21
0.235
2024-03-11
Q
GRAM
0.31
0.31
0.221
0.23
-0.0331
334,957
115
0.23
0.25
2024-03-08
Q
GRAM
0.25
0.2631
0.2465
0.2631
0.0221
143,534
64
0.252
0.35
2024-03-07
Q
GRAM
0.28
0.28
0.24
0.241
-0.049
748,377
254
0.241
0.35
2024-03-06
Q
GRAM
0.29
0.30
0.28
0.29
122,759
103
0.28
0.29
2024-03-05
Q
GRAM
0.2975
0.32
0.28
0.29
-0.0083
477,960
166
0.27
0.335
2024-03-04
Q
GRAM
0.32
0.3439
0.29
0.2983
-0.0217
127,965
123
0.30
0.32
2024-03-01
Q
GRAM
0.2925
0.34
0.2925
0.32
-0.01
286,898
151
0.32
0.35
2024-02-29
Q
GRAM
0.31
0.35
0.31
0.33
-0.0075
197,868
109
0.29
0.4241
2024-02-28
Q
GRAM
0.30
0.3425
0.29
0.3375
0.0275
238,332
148
0.30
0.35
2024-02-27
Q
GRAM
0.30
0.325
0.2995
0.31
0.0028
260,588
98
0.29
0.31
2024-02-26
Q
GRAM
0.35
0.35
0.2996
0.3072
-0.0078
545,451
180
0.30
0.415
2024-02-23
Q
GRAM
0.348
0.35
0.2963
0.315
-0.015
254,882
149
0.31
0.40
2024-02-22
Q
GRAM
0.3666
0.385
0.30
0.33
-0.01
395,802
237
0.33
0.379
2024-02-21
Q
GRAM
0.35
0.43
0.3251
0.34
-0.02
158,964
132
0.32
0.395
2024-02-20
Q
GRAM
0.43
0.447
0.36
0.36
-0.07
635,019
180
0.35
0.447
2024-02-19
Q
GRAM
0.3999
0.46
0.355
0.43
0.029
0
0
2024-02-16
Q
GRAM
0.3999
0.46
0.355
0.43
0.029
788,163
387
0.3801
0.4895
2024-02-15
Q
GRAM
0.31
0.44
0.31
0.401
0.0392
398,479
261
0.3685
0.40
2024-02-14
Q
GRAM
0.28
0.4061
0.28
0.3618
0.0468
397,258
290
0.31
0.44
2024-02-13
Q
GRAM
0.3025
0.35
0.28
0.315
0.0125
458,069
202
0.29
0.3433
2024-02-12
Q
GRAM
0.29
0.3025
0.2787
0.3025
0.0125
624,086
180
0.28
0.3433
2024-02-09
Q
GRAM
0.2965
0.2999
0.28
0.29
-0.0089
253,564
159
0.29
0.39
2024-02-08
Q
GRAM
0.3025
0.3031
0.285
0.2989
-0.0036
215,045
92
0.29
0.39
2024-02-07
Q
GRAM
0.335
0.35
0.285
0.3025
2,157,607
410
0.286
0.39
2024-02-06
Q
GRAM
0.305
0.3099
0.29
0.3025
-0.0025
815,260
205
0.30
0.51
2024-02-05
Q
GRAM
0.2948
0.3175
0.2948
0.305
-0.0045
195,510
84
0.298
0.3396
2024-02-02
Q
GRAM
0.28
0.3125
0.28
0.3095
0.0033
573,228
160
0.253
0.314
2024-02-01
Q
GRAM
0.345
0.345
0.27
0.3062
-0.0438
1,949,677
497
0.30
0.40
2024-01-31
Q
GRAM
0.31
0.38
0.31
0.35
320,078
130
0.32
0.37
2024-01-30
Q
GRAM
0.2906
0.38
0.2906
0.35
-0.01
346,108
88
0.3267
0.35
2024-01-29
Q
GRAM
0.375
0.3755
0.3346
0.36
164,205
78
0.305
0.36