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
05:28:37 EDT Sat 04 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
2024-05-03
Z
GVA
58.00
59.61
58.00
59.39
2.13
749,680
6,144
52.80
61.00
2024-05-02
Z
GVA
56.07
57.845
55.57
57.26
2.25
806,417
6,656
51.45
58.80
2024-05-01
Z
GVA
55.72
56.20
54.95
54.99
-0.55
296,932
3,395
54.95
61.00
2024-04-30
Z
GVA
55.33
55.57
54.99
55.50
-0.25
300,395
4,048
54.25
61.00
2024-04-29
Z
GVA
55.86
56.145
55.49
55.72
0.21
163,056
2,480
24.90
65.02
2024-04-26
Z
GVA
54.85
55.69
54.85
55.53
0.78
203,581
2,530
55.01
60.93
2024-04-25
Z
GVA
54.10
55.06
53.538
54.76
0.32
196,332
2,594
24.90
65.02
2024-04-24
Z
GVA
54.92
55.31
54.09
54.44
-0.48
227,760
2,708
53.50
65.02
2024-04-23
Z
GVA
53.86
55.205
53.86
54.90
1.26
263,323
2,703
27.20
54.90
2024-04-22
Z
GVA
53.70
54.10
53.155
53.58
0.111
214,838
3,425
27.20
65.02
2024-04-19
Z
GVA
53.60
54.255
53.00
53.44
-0.26
301,964
3,366
52.84
58.56
2024-04-18
Z
GVA
54.17
54.52
53.30
53.68
-0.11
258,257
2,709
41.74
61.00
2024-04-17
Z
GVA
54.61
54.70
53.12
53.82
-0.45
276,815
2,980
53.31
59.07
2024-04-16
Z
GVA
54.37
54.89
52.99
54.29
-0.345
329,427
3,529
53.88
54.77
2024-04-15
Z
GVA
55.84
55.985
54.23
54.60
-0.74
253,058
3,075
54.06
59.89
2024-04-12
Z
GVA
55.34
55.67
54.59
55.34
-0.25
305,178
2,505
54.72
55.82
2024-04-11
Z
GVA
55.46
56.04
54.905
55.59
0.16
300,386
3,069
50.12
65.02
2024-04-10
Z
GVA
54.83
55.46
54.12
55.40
-0.48
366,940
3,970
54.76
55.87
2024-04-09
Z
GVA
56.97
56.98
55.85
55.90
-0.90
667,148
2,553
55.46
61.08
2024-04-08
Z
GVA
57.02
57.10
56.4374
56.79
-0.01
261,416
2,471
56.25
57.37
2024-04-05
Z
GVA
56.27
56.91
56.00
56.81
0.67
332,317
3,211
56.25
62.29
2024-04-04
Z
GVA
56.96
57.265
55.86
56.18
-0.17
277,387
3,269
55.68
62.19
2024-04-03
Z
GVA
56.03
56.92
55.78
56.35
0.065
238,033
2,623
51.13
57.03
2024-04-02
Z
GVA
56.08
56.355
55.25
56.30
-0.41
553,270
2,807
55.73
61.73
2024-04-01
Z
GVA
57.00
57.115
55.78
56.69
-0.43
289,348
3,576
56.06
57.18
2024-03-29
Z
GVA
57.44
57.62
56.56
57.13
-0.22
0
0
56.58
57.70
2024-03-28
Z
GVA
57.44
57.62
56.56
57.13
-0.22
389,045
2,962
56.58
57.70
2024-03-27
Z
GVA
57.16
57.42
56.10
57.36
0.69
290,107
3,140
56.72
57.84
2024-03-26
Z
GVA
55.89
57.9278
55.67
56.78
1.33
511,037
4,414
39.00
61.00
2024-03-25
Z
GVA
55.31
55.49
55.006
55.47
0.44
202,880
1,978
54.98
60.64
2024-03-22
Z
GVA
55.56
55.56
54.555
55.03
-0.28
384,590
3,061
49.79
55.56
2024-03-21
Z
GVA
54.65
55.88
54.59
55.32
0.98
492,873
4,387
54.83
55.85
2024-03-20
Z
GVA
54.03
54.50
53.78
54.36
0.336
425,177
3,937
54.36
55.06
2024-03-19
Z
GVA
53.94
54.285
53.34
54.02
-0.08
464,561
2,970
35.67
60.67
2024-03-18
Z
GVA
54.37
55.3289
54.02
54.13
-0.32
268,671
3,150
52.83
59.00
2024-03-15
Z
GVA
54.19
54.89
54.05
54.44
-0.06
738,520
3,606
49.27
54.99
2024-03-14
Z
GVA
54.08
54.715
53.71
54.44
0.13
356,346
4,499
53.80
54.89
2024-03-13
Z
GVA
53.85
55.24
53.84
54.32
0.325
351,619
3,789
53.95
54.83
2024-03-12
Z
GVA
54.00
54.06
52.95
54.01
-0.29
334,216
3,467
53.59
54.46
2024-03-11
Z
GVA
53.17
54.57
52.885
54.33
0.95
458,186
4,720
49.92
59.59
2024-03-08
Z
GVA
53.52
53.94
53.09
53.35
0.27
280,623
3,450
52.91
53.79
2024-03-07
Z
GVA
52.94
53.24
52.54
53.07
0.43
338,972
3,091
52.65
58.11
2024-03-06
Z
GVA
51.71
52.89
51.4095
52.65
1.376
302,779
3,249
52.11
57.53
2024-03-05
Z
GVA
51.64
52.02
50.97
51.33
-0.71
312,247
3,290
46.53
51.75
2024-03-04
Z
GVA
52.20
53.06
51.91
52.02
220,378
2,947
45.66
56.46
2024-03-01
Z
GVA
51.645
52.06
51.15
52.04
0.51
278,410
2,917
47.13
52.41
2024-02-29
Z
GVA
51.65
51.86
50.81
51.53
0.59
320,875
2,838
46.19
70.55
2024-02-28
Z
GVA
49.93
51.8816
49.905
50.90
0.90
432,105
4,119
44.88
56.83
2024-02-27
Z
GVA
49.52
50.03
49.255
50.00
1.01
366,119
3,617
35.67
70.55
2024-02-26
Z
GVA
49.18
50.24
48.515
49.02
-0.48
425,391
3,979
35.90
53.72
2024-02-23
Z
GVA
51.20
51.20
49.29
49.51
-1.90
689,421
4,599
49.02
49.86
2024-02-22
Z
GVA
48.11
51.38
48.11
51.37
1.21
645,543
4,239
35.67
70.55
2024-02-21
Z
GVA
50.07
51.085
49.88
50.17
0.10
774,612
5,801
45.41
70.85
2024-02-20
Z
GVA
49.78
50.29
49.21
50.05
-0.721
484,983
3,168
44.08
55.09
2024-02-19
Z
GVA
49.19
51.34
49.095
50.76
1.165
0
0
45.91
51.06
2024-02-16
Z
GVA
49.19
51.34
49.095
50.76
1.165
531,086
3,856
45.91
51.06
2024-02-15
Z
GVA
48.99
49.78
48.355
49.65
1.015
280,955
2,570
44.54
50.02
2024-02-14
Z
GVA
47.97
48.77
47.44
48.64
1.40
193,585
1,902
43.58
53.97
2024-02-13
Z
GVA
47.09
48.05
46.755
47.26
-1.35
400,679
3,654
41.80
52.50
2024-02-12
Z
GVA
47.97
49.03
47.955
48.58
0.74
403,604
3,088
39.00
55.36
2024-02-09
Z
GVA
47.46
48.00
47.26
47.85
0.38
205,939
2,590
43.35
48.24
2024-02-08
Z
GVA
46.94
47.57
46.67
47.46
0.58
208,199
2,169
47.46
52.92
2024-02-07
Z
GVA
46.10
47.47
45.74
46.88
0.85
393,123
3,179
41.94
51.87
2024-02-06
Z
GVA
44.24
46.155
44.24
45.99
1.69
380,485
3,890
41.25
50.97
2024-02-05
Z
GVA
44.45
44.54
43.92
44.31
-0.75
235,129
2,374
35.67
48.53