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
09:27:45 EDT Thu 12 Jun 2025
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
2025-06-11
V
GRDM
0.04
0.04
0.04
0.04
0.005
3,670
2
0.035
0.04
3,000
670
2025-06-10
V
GRDM
0.035
0.04
0.035
0.04
0.005
15,000
4
0.035
0.04
5,000
10,000
2025-06-09
V
GRDM
0.04
0.045
0.035
0.035
-0.005
197,183
25
0.035
0.04
105,000
12,000
100
6,000
8,000
1,000
65,000
83
2025-06-06
V
GRDM
0.035
0.04
0.035
0.04
119,086
15
0.035
0.04
82,150
2,000
4,000
28,000
2,000
936
2025-06-05
V
GRDM
0.04
0.045
0.035
0.035
-0.005
243,258
17
0.035
0.04
205,258
3,000
34,000
1,000
2025-06-04
V
GRDM
0.04
0.04
0.035
0.04
197,800
16
0.035
0.04
163,000
9,000
15,000
5,000
800
5,000
2025-06-03
V
GRDM
0.04
0.045
0.04
0.04
63,903
13
0.04
0.045
3,000
19,000
20,000
21,000
900
2025-06-02
V
GRDM
0.035
0.045
0.035
0.04
0.005
191,765
31
0.04
0.045
124,300
32,000
2,000
22,000
10,000
1,200
2025-05-30
V
GRDM
0.04
0.04
0.035
0.035
-0.005
12,256
7
0.035
0.04
10,000
2,000
256
2025-05-29
V
GRDM
0.04
0.04
0.04
0.04
47,000
4
0.035
0.04
47,000
2025-05-28
V
GRDM
0.04
0.04
0.035
0.04
0.005
70,371
11
0.035
0.04
34,000
18,000
17,000
500
2025-05-27
V
GRDM
0.035
0.04
0.035
0.035
-0.005
252,000
24
0.03
0.04
132,000
22,000
800
20,000
20,200
57,000
2025-05-26
V
GRDM
0.04
0.04
0.04
0.04
6,000
2
0.035
0.045
6,000
2025-05-23
V
GRDM
0.04
0.045
0.04
0.045
0.005
7,340
5
0.04
0.045
6,245
1,000
2025-05-22
V
GRDM
0.04
0.04
0.04
0.04
20,000
6
0.04
0.045
18,000
1,000
1,000
2025-05-21
V
GRDM
0.035
0.045
0.035
0.045
0.01
144,700
27
0.04
0.045
54,200
58,000
4,000
2,000
2,000
24,000
2025-05-20
V
GRDM
0.035
0.04
0.035
0.04
0.005
26,861
9
0.035
0.04
1,800
3,000
21,000
1,050
2025-05-16
V
GRDM
0.035
0.035
0.035
0.035
47,215
7
0.035
0.04
16,000
5,000
26,000
215
2025-05-15
V
GRDM
0.035
0.04
0.035
0.035
-0.005
62,332
10
0.035
0.04
41,000
21,000
65
2025-05-14
V
GRDM
0.04
0.035
0.04
2025-05-13
V
GRDM
0.035
0.04
0.035
0.04
33,000
6
0.035
0.04
21,000
1,000
11,000
2025-05-12
V
GRDM
0.035
0.04
0.035
0.04
116,988
8
0.035
0.04
111,988
4,000
1,000
2025-05-09
V
GRDM
0.035
0.04
0.035
0.04
116,093
15
0.035
0.04
99,000
4,000
2,000
9,000
2,093
2025-05-08
V
GRDM
0.04
0.04
0.035
0.04
8,500
5
0.035
0.04
6,100
2,000
400
2025-05-07
V
GRDM
0.04
0.04
0.045
2025-05-06
V
GRDM
0.04
0.045
0.04
0.045
0.01
7,000
2
0.04
0.045
4,000
3,000
2025-05-05
V
GRDM
0.035
0.04
0.045
2025-05-02
V
GRDM
0.04
0.04
0.035
0.04
35,016
7
0.035
0.045
25,000
4,000
4,000
2,000
16
2025-05-01
V
GRDM
0.04
0.04
0.04
0.04
-0.005
158,653
20
0.04
0.045
126,300
23,000
4,000
4,000
766
2025-04-30
V
GRDM
0.045
0.045
0.045
0.045
0.005
32,283
7
0.04
0.045
31,000
300
1
2025-04-29
V
GRDM
0.04
0.045
0.04
0.045
0.005
5,600
3
0.04
0.045
1,000
4,000
600
2025-04-28
V
GRDM
0.04
0.04
0.04
0.04
-0.005
9,500
6
0.04
0.045
8,000
1,000
500
2025-04-25
V
GRDM
0.04
0.045
0.04
0.045
247,000
8
0.04
0.045
247,000
2025-04-24
V
GRDM
0.045
0.045
0.045
0.045
0.005
26,480
3
0.04
0.045
25,000
1,000
2025-04-23
V
GRDM
0.04
0.04
0.04
0.04
10,600
3
0.04
0.045
9,600
1,000
2025-04-22
V
GRDM
0.045
0.045
0.04
0.04
100,082
7
0.04
0.045
100,000
2025-04-21
V
GRDM
0.04
0.04
0.04
0.04
498,228
42
0.04
0.045
309,000
159,000
3,000
12,000
13,000
1,626
2025-04-17
V
GRDM
0.04
0.035
0.04
2025-04-16
V
GRDM
0.04
0.04
0.04
0.04
97,348
17
0.035
0.04
60,000
23,000
1,930
11,000
700
2025-04-15
V
GRDM
0.04
0.04
0.04
0.04
30,000
2
0.035
0.04
30,000
2025-04-14
V
GRDM
0.04
0.04
0.04
0.04
28,100
11
0.035
0.04
23,000
3,000
2,000
2025-04-11
V
GRDM
0.04
0.04
0.04
0.04
10,000
2
0.035
0.04
10,000
2025-04-10
V
GRDM
0.04
0.04
0.035
0.04
172,020
21
0.035
0.04
58,002
8,000
70,000
22,000
18
14,000
2025-04-09
V
GRDM
0.035
0.04
0.035
0.04
163,840
7
0.035
0.04
163,000
2025-04-08
V
GRDM
0.04
0.035
0.04
2025-04-07
V
GRDM
0.035
0.04
0.035
0.04
33,000
8
0.035
0.04
21,000
1,000
11,000
2025-04-04
V
GRDM
0.035
0.04
0.035
0.04
211,795
24
0.035
0.04
60,007
10,000
55,000
500
86,000
2025-04-03
V
GRDM
0.04
0.04
0.04
0.04
163,517
20
0.035
0.04
151,000
10,000
2,059
2025-04-02
V
GRDM
0.04
0.04
0.04
0.04
5,008
2
0.035
0.04
5,000
8
2025-04-01
V
GRDM
0.04
0.04
0.04
0.04
26,000
2
0.035
0.04
26,000
2025-03-31
V
GRDM
0.04
0.04
0.04
0.04
23,176
12
0.04
0.045
10,000
6,000
4,000
3,000
2025-03-28
V
GRDM
0.04
0.045
0.04
0.04
-0.005
168,555
22
0.04
0.045
112,000
4,000
31,000
21,000
555
2025-03-27
V
GRDM
0.045
0.045
0.045
0.045
5,000
2
0.04
0.045
5,000
2025-03-26
V
GRDM
0.045
0.045
0.045
0.045
0.005
13,702
2
0.04
0.045
13,702
2025-03-25
V
GRDM
0.04
0.04
0.04
0.04
83,002
7
0.035
0.045
49,000
16,000
8,000
10,000
2
2025-03-24
V
GRDM
0.04
0.045
0.04
0.04
212,029
20
0.04
0.045
156,250
20,000
7,200
27,000
1,579
2025-03-21
V
GRDM
0.035
0.04
0.035
0.04
256,643
14
0.035
0.04
247,000
4,000
3,000
2,000
643
2025-03-20
V
GRDM
0.04
0.04
0.04
0.04
22,290
8
0.035
0.045
16,000
5,000
1,000
200
2025-03-19
V
GRDM
0.04
0.04
0.04
0.04
0.005
15,800
3
0.035
0.04
10,000
5,000
2025-03-18
V
GRDM
0.04
0.04
0.035
0.04
60,160
14
0.035
0.045
22,045
10,000
18,000
8,000
1,043
2025-03-17
V
GRDM
0.04
0.04
0.04
0.04
15,738
5
0.035
0.04
14,000
1,000
738
2025-03-14
V
GRDM
0.04
0.04
0.04
0.04
90,100
5
0.035
0.04
90,000
100
2025-03-13
V
GRDM
0.04
0.04
0.04
0.04
6,000
3
0.035
0.04
2,000
4,000