Mobile
OldĀ Site
Home
Daily
Products
Help
Contact Us
Your Account
System Status
Sign-up for a FREE 30-day Stockwatch subscription and SEE NO ADS
18:38:58 EST Sat 23 Jan 2021
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
CBOE - Chicago Options Ex
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 ID:
Password:
Save
Close Prices Last 3 Months
Price/volumes not adjusted for restructures
Date
Ex
Sym
Open
High
Low
Close
Chg
Total Vol
#Tr
Bid
Ask
V-TSX-V
U-NEO ATS
A-Alpha
O-Omega
P-Pure
X-Chi-X
H-CX2
D-CXD
L-LiquidNet
M-TriAct
I-Instinet
Y-Lynx
2021-01-22
V
GBLT
0.395
0.395
0.37
0.38
0.005
124,383
66
0.37
0.38
73,778
12,500
2,500
11,000
23,025
1,180
2021-01-21
V
GBLT
0.365
0.43
0.355
0.39
0.045
990,467
191
0.375
0.395
600,135
53,500
108,340
75,000
10,000
4,500
73,850
63,642
2021-01-20
V
GBLT
0.335
0.345
0.305
0.345
0.03
175,880
44
0.335
0.345
82,800
17,000
10,340
21,000
8,000
22,000
14,740
2021-01-19
V
GBLT
0.32
0.335
0.30
0.325
0.035
326,675
74
0.30
0.325
179,707
20,500
26,100
28,000
70,600
1,768
2021-01-18
V
GBLT
0.29
0.29
0.29
0.29
0.015
157,025
16
0.29
0.315
89,050
21,000
22,000
12,000
12,000
675
2021-01-15
V
GBLT
0.28
0.29
0.26
0.29
0.01
117,510
29
0.28
0.29
62,511
12,000
17,500
12,000
13,000
499
2021-01-14
V
GBLT
0.30
0.315
0.275
0.28
-0.015
114,800
18
0.28
0.31
88,090
500
13,000
6,500
6,500
2021-01-13
V
GBLT
0.29
0.305
0.28
0.305
0.045
87,701
15
0.295
0.305
36,000
28,000
2,000
500
15,000
6,201
2021-01-12
V
GBLT
0.275
0.29
0.26
0.26
-0.045
59,816
17
0.265
0.305
25,786
6,500
14,000
30
13,500
2021-01-11
V
GBLT
0.325
0.33
0.27
0.32
0.03
166,450
35
0.27
0.32
86,850
16,500
19,000
13,500
26,500
4,100
2021-01-08
V
GBLT
0.295
0.31
0.29
0.29
-0.005
210,682
43
0.255
0.29
133,882
23,000
15,000
23,500
5,000
7,500
2,800
2021-01-07
V
GBLT
0.23
0.295
0.23
0.295
0.065
246,085
53
0.255
0.33
201,885
20,500
12,500
5,000
5,000
500
2021-01-06
V
GBLT
0.22
0.23
0.22
0.23
90,028
9
0.22
0.23
53,000
5,500
15,000
10,000
6,000
528
2021-01-05
V
GBLT
0.23
0.245
0.22
0.24
122,000
20
0.22
0.24
33,000
38,500
21,000
26,500
3,000
2021-01-04
V
GBLT
0.24
0.215
0.23
2020-12-31
V
GBLT
0.24
0.245
0.22
0.24
0.025
61,500
15
0.24
0.245
17,000
19,000
15,000
4,000
6,500
2020-12-30
V
GBLT
0.24
0.245
0.215
0.215
-0.04
70,800
19
0.215
0.245
30,500
6,500
9,000
500
5,000
6,500
12,800
2020-12-29
V
GBLT
0.20
0.26
0.19
0.255
0.055
276,700
43
0.24
0.26
146,200
36,000
33,000
32,000
25,000
4,500
2020-12-24
V
GBLT
0.19
0.20
0.17
0.17
-0.01
62,820
17
0.19
0.20
18,320
5,000
22,500
7,000
10,000
2020-12-23
V
GBLT
0.185
0.195
0.18
0.19
0.02
236,080
29
0.18
0.195
91,000
24,000
49,500
20,000
39,500
12,000
2020-12-22
V
GBLT
0.205
0.205
0.165
0.185
-0.02
108,500
18
0.16
0.185
83,500
14,500
5,500
5,000
2020-12-21
V
GBLT
0.22
0.22
0.205
0.205
-0.005
81,614
10
0.205
0.21
70,414
5,500
5,000
500
200
2020-12-18
V
GBLT
0.215
0.22
0.21
0.22
205,700
22
0.21
0.22
109,000
4,000
50,000
42,500
200
2020-12-17
V
GBLT
0.22
0.22
0.21
0.215
-0.005
97,213
16
0.215
0.22
8,400
46,000
42,000
213
600
2020-12-16
V
GBLT
0.18
0.22
0.18
0.22
0.04
370,533
56
0.215
0.22
223,786
51,500
65,000
11,500
4,500
13,500
600
2020-12-15
V
GBLT
0.17
0.18
0.17
0.18
0.015
1,266,000
60
0.17
0.18
1,051,500
47,000
81,000
64,000
22,500
2020-12-14
V
GBLT
0.18
0.18
0.16
0.16
-0.015
82,500
18
0.16
0.18
51,800
9,500
15,000
500
5,500
200
2020-12-11
V
GBLT
0.17
0.175
0.17
0.17
173,200
12
0.17
0.18
90,000
500
30,000
36,000
16,500
200
2020-12-10
V
GBLT
0.175
0.18
0.17
0.17
-0.005
202,174
21
0.17
0.18
58,674
28,500
64,500
22,500
1,500
26,500
2020-12-09
V
GBLT
0.165
0.175
0.165
0.165
-0.02
200,400
11
0.165
0.18
92,050
33,000
64,500
10,500
350
2020-12-08
V
GBLT
0.165
0.19
0.165
0.17
0.01
765,555
58
0.175
0.19
368,305
79,500
94,500
146,000
77,000
250
2020-12-07
V
GBLT
0.155
0.165
0.155
0.16
-0.005
96,150
12
0.155
0.165
40,600
11,500
20,000
24,000
50
2020-12-04
V
GBLT
0.165
0.165
0.16
0.165
0.015
51,000
6
0.155
0.165
3,000
40,000
8,000
2020-12-03
V
GBLT
0.15
0.16
0.15
0.16
0.01
114,330
14
0.155
0.165
64,000
8,000
4,000
24,000
14,000
330
2020-12-02
V
GBLT
0.16
0.16
0.15
0.15
-0.005
157,500
18
0.15
0.165
92,500
18,500
2,500
31,500
12,500
2020-12-01
V
GBLT
0.17
0.17
0.15
0.16
0.005
92,176
16
0.145
0.16
39,176
4,000
20,000
19,000
10,000
2020-11-30
V
GBLT
0.135
0.16
0.13
0.155
0.025
959,396
70
0.135
0.16
872,796
32,000
8,000
5,500
41,000
100
2020-11-27
V
GBLT
0.125
0.135
0.125
0.13
0.005
133,206
14
0.13
0.135
130,206
3,000
2020-11-26
V
GBLT
0.12
0.125
0.12
0.125
-0.005
98,550
13
0.125
0.13
88,850
3,000
100
3,000
3,500
100
2020-11-25
V
GBLT
0.105
0.105
0.105
0.105
-0.025
1,025
2
0.105
0.125
1,000
25
2020-11-24
V
GBLT
0.13
0.13
0.125
0.125
42,926
9
0.105
0.125
7,976
12,950
14,000
8,000
2020-11-23
V
GBLT
0.115
0.13
0.115
0.12
0.01
193,643
23
0.12
0.13
138,586
21,500
25,000
1,000
2,000
5,000
557
2020-11-20
V
GBLT
0.115
0.115
0.11
0.115
0.01
167,000
13
0.105
0.115
84,000
6,500
35,000
19,000
22,500
2020-11-19
V
GBLT
0.11
0.12
0.10
0.12
397,000
32
0.11
0.125
239,000
39,500
66,500
2,000
50,000
2020-11-18
V
GBLT
0.125
0.125
0.12
0.125
-0.005
138,736
17
0.11
0.125
123,495
10,000
5,000
240
2020-11-17
V
GBLT
0.155
0.155
0.13
0.13
-0.03
114,966
22
0.125
0.135
46,500
15,500
11,000
16,500
21,666
3,800
2020-11-16
V
GBLT
0.145
0.16
0.14
0.14
157,657
17
0.14
0.16
116,500
20,000
20,000
1,157
2020-11-13
V
GBLT
0.125
0.14
0.125
0.14
0.03
477,450
53
0.13
0.14
357,969
45,000
36,500
13,000
500
24,350
131
2020-11-12
V
GBLT
0.115
0.13
0.095
0.105
-0.015
1,133,946
122
0.11
0.12
801,546
131,500
105,800
46,000
44,000
5,100
2020-11-11
V
GBLT
0.13
0.135
0.12
0.12
81,939
16
0.12
0.125
70,792
6,000
3,000
2,000
2020-11-10
V
GBLT
0.13
0.145
0.115
0.115
0.01
356,936
42
0.115
0.135
169,815
99,000
38,500
19,000
30,500
121
2020-11-09
V
GBLT
0.12
0.13
0.105
0.105
-0.025
154,029
43
0.105
0.125
71,750
45,000
7,000
7,000
14,500
8,779
2020-11-06
V
GBLT
0.135
0.14
0.12
0.14
0.005
315,322
58
0.12
0.14
231,300
26,500
8,100
22,500
11,500
14,422
1,000
2020-11-05
V
GBLT
0.16
0.16
0.12
0.135
-0.04
220,650
44
0.12
0.15
125,050
20,500
34,000
24,000
17,000
100
2020-11-04
V
GBLT
0.175
0.175
0.15
0.15
-0.025
32,000
8
0.15
0.16
3,000
10,000
12,000
7,000
2020-11-03
V
GBLT
0.16
0.18
0.16
0.18
0.005
112,300
13
0.175
0.18
28,800
10,000
65,000
8,500
2020-11-02
V
GBLT
0.185
0.19
0.16
0.175
0.01
398,900
71
0.165
0.175
239,900
33,500
21,500
39,500
3,000
7,000
49,500
5,000
2020-10-30
V
GBLT
0.10
0.185
0.10
0.165
0.06
296,870
67
0.165
0.19
225,970
10,500
13,000
6,000
10,000
4,500
8,800
18,100
2020-10-29
V
GBLT
0.10
0.105
0.10
0.105
0.01
176,071
17
0.09
0.105
169,500
5,000
1,000
571
2020-10-28
V
GBLT
0.075
0.095
0.075
0.095
0.01
188,140
26
0.095
0.10
166,150
2,000
6,000
13,000
990
2020-10-27
V
GBLT
0.085
0.09
0.075
0.08
-0.005
42,910
9
0.08
0.09
30,800
7,000
4,000
500
610
2020-10-26
V
GBLT
0.09
0.09
0.07
0.085
431,938
45
0.085
0.09
238,650
30,000
14,000
19,000
288
3,000
24,000
103,000