Dark
Streaming/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
20:13:36 EDT Sat 25 Mar 2023
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 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
S-CS2
2023-03-24
V
GRDM
0.14
0.14
0.135
0.14
142,605
27
0.135
0.145
84,500
15,000
20,300
13,000
9,500
100
2023-03-23
V
GRDM
0.14
0.14
0.135
0.14
55,906
20
0.14
0.145
23,500
6,000
5,000
14,500
500
3,000
3,000
30
2023-03-22
V
GRDM
0.145
0.15
0.14
0.14
-0.01
233,166
41
0.14
0.15
110,000
49,500
15,500
18,500
150
39,000
498
2023-03-21
V
GRDM
0.15
0.15
0.145
0.15
99,968
32
0.145
0.15
51,400
15,000
15,000
1,000
2,000
14,500
965
2023-03-20
V
GRDM
0.15
0.155
0.14
0.155
0.005
137,495
42
0.15
0.155
108,375
12,000
1,900
1,200
13,000
320
2023-03-17
V
GRDM
0.15
0.15
0.145
0.15
0.005
46,792
12
0.145
0.15
35,500
5,792
5,500
2023-03-16
V
GRDM
0.15
0.155
0.145
0.155
0.005
48,556
31
0.15
0.155
19,300
11,500
7,500
1,500
6,000
1,500
556
2023-03-15
V
GRDM
0.155
0.155
0.145
0.145
-0.01
159,650
30
0.15
0.155
69,500
31,200
11,500
12,000
11,000
150
2023-03-14
V
GRDM
0.155
0.155
0.155
0.155
0.005
5,115
4
0.15
0.155
5,060
2023-03-13
V
GRDM
0.15
0.15
0.15
0.15
-0.005
85,705
12
0.15
0.155
85,100
5
2023-03-10
V
GRDM
0.155
0.155
0.145
0.155
331,913
55
0.15
0.155
130,514
33,150
38,500
45,000
4,600
28,000
51,000
100
2023-03-09
V
GRDM
0.165
0.165
0.15
0.16
259,633
36
0.155
0.16
200,504
7,004
25,400
17,500
500
8,000
625
2023-03-08
V
GRDM
0.17
0.17
0.155
0.16
-0.005
162,050
32
0.16
0.165
68,948
15,000
36,200
26,500
500
13,500
502
2023-03-07
V
GRDM
0.17
0.17
0.165
0.165
-0.005
131,022
31
0.165
0.17
71,560
30,500
5,500
565
22,500
146
2023-03-06
V
GRDM
0.17
0.17
0.165
0.17
52,656
16
0.165
0.175
20,000
4,500
12,000
500
15,501
2023-03-03
V
GRDM
0.17
0.175
0.165
0.17
179,981
26
0.165
0.17
144,805
4,000
10,060
19,500
400
500
316
2023-03-02
V
GRDM
0.175
0.175
0.165
0.165
-0.01
361,137
40
0.16
0.17
185,100
71,600
7,000
40,500
1,000
4,000
51,500
437
2023-03-01
V
GRDM
0.18
0.18
0.175
0.175
-0.005
212,190
40
0.17
0.18
152,022
22,500
400
20,000
500
16,000
568
2023-02-28
V
GRDM
0.18
0.18
0.175
0.18
300,745
30
0.175
0.185
261,445
18,000
19,000
1,500
400
2023-02-27
V
GRDM
0.18
0.18
0.18
0.18
0.01
151,638
20
0.175
0.185
129,700
500
20,000
1,000
428
2023-02-24
V
GRDM
0.175
0.18
0.17
0.17
-0.01
211,770
20
0.17
0.18
147,000
7,500
19,500
570
37,000
2023-02-23
V
GRDM
0.18
0.18
0.175
0.18
285,057
32
0.175
0.18
194,500
27,000
21,000
21,500
21,000
5
2023-02-22
V
GRDM
0.185
0.185
0.18
0.18
0.005
64,300
17
0.18
0.185
20,800
1,000
18,000
11,500
500
12,500
2023-02-21
V
GRDM
0.185
0.185
0.175
0.175
-0.015
702,255
76
0.175
0.18
556,750
33,000
45,000
36,000
1,000
30,000
295
2023-02-17
V
GRDM
0.19
0.19
0.185
0.185
-0.005
129,400
26
0.185
0.195
14,500
23,500
15,000
15,500
60,500
400
2023-02-16
V
GRDM
0.19
0.19
0.19
0.19
59,260
8
0.19
0.195
55,500
500
3,000
160
2023-02-15
V
GRDM
0.19
0.195
0.185
0.19
114,613
28
0.185
0.195
66,500
15,500
19,000
100
13,000
27
2023-02-14
V
GRDM
0.20
0.20
0.185
0.19
-0.015
231,847
35
0.19
0.195
171,800
2,500
32,000
13,000
12,500
47
2023-02-13
V
GRDM
0.21
0.21
0.20
0.205
-0.01
246,694
31
0.20
0.21
205,041
4,000
19,000
2,500
15,850
2023-02-10
V
GRDM
0.215
0.22
0.21
0.215
47,210
17
0.21
0.215
41,250
1,000
1,000
1,000
500
2,000
300
2023-02-09
V
GRDM
0.225
0.225
0.215
0.22
61,527
15
0.215
0.23
50,100
8,000
2,600
500
202
2023-02-08
V
GRDM
0.225
0.225
0.22
0.22
17,620
9
0.215
0.22
16,100
1,500
2023-02-07
V
GRDM
0.215
0.22
0.21
0.22
0.005
82,417
20
0.22
0.23
62,940
500
17,000
500
500
500
130
2023-02-06
V
GRDM
0.215
0.22
0.215
0.215
63,333
23
0.215
0.23
45,000
7,500
9,200
1,000
226
2023-02-03
V
GRDM
0.22
0.22
0.21
0.22
88,549
19
0.215
0.225
71,500
1,500
2,000
13,500
49
2023-02-02
V
GRDM
0.23
0.245
0.22
0.23
0.01
744,337
107
0.22
0.23
577,800
20,600
108,500
15,500
1,500
20,000
437
2023-02-01
V
GRDM
0.225
0.225
0.215
0.215
-0.01
67,601
20
0.22
0.225
49,650
448
12,000
2,000
3,500
3
2023-01-31
V
GRDM
0.23
0.23
0.22
0.225
-0.005
242,808
37
0.22
0.225
160,500
39,000
10,500
16,000
16,500
263
2023-01-30
V
GRDM
0.22
0.235
0.215
0.23
0.01
624,438
65
0.225
0.23
443,931
14,122
86,500
32,500
700
45,500
809
2023-01-27
V
GRDM
0.215
0.225
0.215
0.22
0.005
76,339
28
0.22
0.225
46,600
3,000
2,000
17,000
6,500
939
2023-01-26
V
GRDM
0.21
0.225
0.205
0.215
0.005
668,977
138
0.21
0.215
474,500
23,000
95,500
17,000
1,000
48,500
3,825
652
2023-01-25
V
GRDM
0.21
0.21
0.20
0.21
0.005
18,249
15
0.205
0.21
12,200
4,000
1,500
500
4
2023-01-24
V
GRDM
0.195
0.21
0.195
0.205
0.005
102,430
27
0.205
0.21
72,000
5,000
17,000
713
7,500
35
2023-01-23
V
GRDM
0.195
0.205
0.19
0.20
0.01
659,578
86
0.20
0.205
436,800
89,500
7,500
69,000
770
55,500
505
2023-01-20
V
GRDM
0.195
0.195
0.185
0.19
49,291
26
0.185
0.19
30,000
8,500
8,500
2,000
91
2023-01-19
V
GRDM
0.20
0.20
0.185
0.185
-0.015
253,335
125
0.185
0.20
111,953
92,000
12,500
22,000
1
500
13,500
606
2023-01-18
V
GRDM
0.20
0.20
0.185
0.20
0.01
179,096
75
0.195
0.20
94,553
21,000
58,000
2,000
1,203
1,500
840
2023-01-17
V
GRDM
0.205
0.205
0.185
0.20
370,920
425
0.19
0.20
117,667
120,500
72,500
4,000
2,002
50,000
4,000
251
2023-01-16
V
GRDM
0.20
0.215
0.20
0.20
240,075
70
0.195
0.22
191,200
11,000
29,000
2,500
1,007
3,500
318
2023-01-13
V
GRDM
0.195
0.21
0.195
0.20
0.01
237,370
55
0.20
0.205
183,500
15,000
22,500
5,000
78
6,000
4,500
792
2023-01-12
V
GRDM
0.185
0.19
0.18
0.19
0.02
386,126
63
0.19
0.195
344,723
6,000
2,400
13,000
3,500
16,000
503
2023-01-11
V
GRDM
0.17
0.17
0.17
0.17
80,662
9
0.165
0.17
77,032
3,500
40
2023-01-10
V
GRDM
0.165
0.17
0.165
0.17
42,752
24
0.17
0.175
8,000
13,000
11,000
10,000
602
2023-01-09
V
GRDM
0.17
0.17
0.165
0.17
14,168
17
0.165
0.17
10,506
2,500
1,000
158
2023-01-06
V
GRDM
0.17
0.175
0.16
0.175
0.01
57,106
16
0.17
0.175
56,000
500
6
500
100
2023-01-05
V
GRDM
0.17
0.17
0.165
0.165
-0.005
57,965
14
0.165
0.17
46,965
8,500
1,500
1,000
2023-01-04
V
GRDM
0.17
0.17
0.17
0.17
24,057
5
0.17
0.175
24,000
57
2023-01-03
V
GRDM
0.17
0.17
0.17
0.17
0.005
26,115
10
0.17
0.175
26,005
100
5
2022-12-30
V
GRDM
0.175
0.175
0.165
0.17
0.005
45,047
17
0.17
0.175
40,043
2,000
2,000
500
499
2022-12-29
V
GRDM
0.17
0.175
0.17
0.175
0.01
15,522
7
0.165
0.175
12
3,500
5,000
7,000
10
2022-12-28
V
GRDM
0.165
0.175
0.16
0.16
-0.01
52,833
19
0.16
0.17
45,033
2,000
3,500
500
1,500