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
16:04:54 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
2024-05-01
Q
GXSFF
0.5341
0.5613
0.5341
0.5613
0.0237
61,070
20
0.5253
0.636
2024-04-30
Q
GXSFF
0.527
0.5477
0.5113
0.5376
-0.0324
74,600
44
0.513
0.636
2024-04-29
Q
GXSFF
0.553
0.5823
0.553
0.57
0.0352
23,530
8
0.4581
0.636
2024-04-26
Q
GXSFF
0.52025
0.5348
0.52025
0.5348
0.0001
3,110
4
0.507
0.547
2024-04-25
Q
GXSFF
0.512
0.5347
0.512
0.5347
0.0423
4,078
6
0.4581
0.5348
2024-04-24
Q
GXSFF
0.4924
0.4924
0.4924
0.4924
0.0164
10,000
1
0.456
0.5348
2024-04-23
Q
GXSFF
0.476
0.476
0.476
0.476
-0.00235
355
3
0.456
0.5348
2024-04-22
Q
GXSFF
0.4897
0.4982
0.47835
0.47835
-0.00775
56,050
18
0.456
0.5348
2024-04-19
Q
GXSFF
0.4861
0.4861
0.4861
0.4861
-0.017
7,316
3
0.4655
0.5348
2024-04-18
Q
GXSFF
0.48
0.5031
0.48
0.5031
0.0171
166,430
15
0.4655
0.5348
2024-04-17
Q
GXSFF
0.479396
0.4869
0.4763
0.486
0.0287
111,200
22
0.387
0.5348
2024-04-16
Q
GXSFF
0.4573
0.387
0.5348
2024-04-15
Q
GXSFF
0.465
0.465
0.4573
0.4573
-0.0363
7,160
8
0.387
0.5348
2024-04-12
Q
GXSFF
0.4862
0.5119
0.4862
0.4936
0.028
29,542
7
0.387
0.5348
2024-04-11
Q
GXSFF
0.442
0.4767
0.442
0.4656
0.0262
5,300
5
0.387
0.4862
2024-04-10
Q
GXSFF
0.43965
0.43965
0.4355
0.4394
-0.01015
7,500
6
0.4243
0.442
2024-04-09
Q
GXSFF
0.4447
0.45
0.4308
0.44955
-0.00285
18,090
13
0.4369
0.4539
2024-04-08
Q
GXSFF
0.47
0.47
0.45
0.4524
-0.0365
60,000
10
0.4447
0.4991
2024-04-05
Q
GXSFF
0.46
0.4889
0.46
0.4889
0.0189
24,010
12
0.4447
0.4991
2024-04-04
Q
GXSFF
0.4429
0.4745
0.4429
0.47
0.0501
58,800
8
0.4447
0.4889
2024-04-03
Q
GXSFF
0.4251
0.4251
0.4199
0.4199
0.0169
5,500
2
0.3831
0.4889
2024-04-02
Q
GXSFF
0.4002
0.4075
0.40
0.403
0.02255
11,450
10
0.332
0.4251
2024-04-01
Q
GXSFF
0.36655
0.385
0.36655
0.38045
0.01445
14,728
5
0.332
0.4025
2024-03-29
Q
GXSFF
0.3541
0.366
0.354
0.366
0.006
0
0
2024-03-28
Q
GXSFF
0.3541
0.366
0.354
0.366
0.006
357,900
55
0.332
0.4025
2024-03-27
Q
GXSFF
0.3569
0.36
0.3495
0.36
0.01
167,150
46
0.332
0.4025
2024-03-26
Q
GXSFF
0.2948
0.359
0.2948
0.35
0.0716
1,003,653
134
0.332
0.4025
2024-03-25
Q
GXSFF
0.2784
0.2784
0.2784
0.2784
-0.0021
800
2
0.276
0.2948
2024-03-22
Q
GXSFF
0.2805
0.2805
0.2805
0.2805
-0.0031
750
1
0.276
0.2948
2024-03-21
Q
GXSFF
0.2836
0.276
0.2948
2024-03-20
Q
GXSFF
0.2836
0.2836
0.2836
0.2836
-0.0014
2,500
4
0.276
0.2948
2024-03-19
Q
GXSFF
0.285
0.276
0.2948
2024-03-18
Q
GXSFF
0.2868
0.2868
0.285
0.285
-0.0065
15,500
3
0.276
0.2948
2024-03-15
Q
GXSFF
0.2915
0.2868
0.3121
2024-03-14
Q
GXSFF
0.3017
0.3059
0.2915
0.2915
-0.0106
6,800
5
0.2868
0.3121
2024-03-13
Q
GXSFF
0.2987
0.3021
0.2987
0.3021
0.0148
8,000
5
0.2868
0.3121
2024-03-12
Q
GXSFF
0.2799
0.2907
0.2799
0.2873
0.0233
10,374
7
0.2868
0.3002
2024-03-11
Q
GXSFF
0.2591
0.264
0.2591
0.264
0.0049
10,500
11
0.259
0.2907
2024-03-08
Q
GXSFF
0.2591
0.2591
0.2591
0.2591
0.0161
2,035
3
0.233
0.264
2024-03-07
Q
GXSFF
0.243
0.233
0.264
2024-03-06
Q
GXSFF
0.24
0.243
0.24
0.243
0.0196
1,400
2
0.233
0.264
2024-03-05
Q
GXSFF
0.2307
0.2307
0.2226
0.2234
-0.0106
4,482
6
0.213
0.243
2024-03-04
Q
GXSFF
0.234
0.234
0.234
0.234
-0.001
250
2
0.155
0.243
2024-03-01
Q
GXSFF
0.2365
0.2365
0.235
0.235
0.003825
9,353
4
0.155
0.243
2024-02-29
Q
GXSFF
0.22
0.231175
0.22
0.231175
0.018575
1,070
3
0.155
0.243
2024-02-28
Q
GXSFF
0.2126
0.155
0.243
2024-02-27
Q
GXSFF
0.2126
0.155
0.243
2024-02-26
Q
GXSFF
0.2126
0.2126
0.2126
0.2126
-0.0094
630
3
0.155
0.243
2024-02-23
Q
GXSFF
0.222
0.222
0.222
0.222
0.002
10,000
7
0.155
0.243
2024-02-22
Q
GXSFF
0.22
0.20
0.23
2024-02-21
Q
GXSFF
0.22
0.155
0.243
2024-02-20
Q
GXSFF
0.22
0.22
0.22
0.22
-0.01
100
1
0.155
0.243
2024-02-19
Q
GXSFF
0.2225
0.23
0.2225
0.23
0.0256
0
0
2024-02-16
Q
GXSFF
0.2225
0.23
0.2225
0.23
0.0256
3,030
3
0.211
0.243
2024-02-15
Q
GXSFF
0.2044
0.2044
0.2044
0.2044
-0.0126
2,200
1
0.155
0.243
2024-02-14
Q
GXSFF
0.22
0.22
0.217
0.217
-0.003
6,000
3
0.155
0.243
2024-02-13
Q
GXSFF
0.2266
0.2266
0.22
0.22
0.0046
7,500
6
0.155
0.243
2024-02-12
Q
GXSFF
0.2154
0.2154
0.2154
0.2154
0.0064
800
2
0.155
0.243
2024-02-09
Q
GXSFF
0.209
0.209
0.209
0.209
-0.0001
1,000
1
0.155
0.243
2024-02-08
Q
GXSFF
0.2091
0.155
0.243
2024-02-07
Q
GXSFF
0.2091
0.2091
0.2091
0.2091
50
1
0.155
0.243
2024-02-06
Q
GXSFF
0.2091
0.155
0.243
2024-02-05
Q
GXSFF
0.2091
0.2056
0.2324