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
03:13:01 EST Tue 07 Feb 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
Vol
#Tr
Bid
Ask
2023-02-06
Q
GCMG
9.35
9.44
9.275
9.30
-0.10
106,371
1,355
2023-02-03
Q
GCMG
9.28
9.46
9.22
9.40
0.05
101,221
1,645
2023-02-02
Q
GCMG
9.16
9.35
9.16
9.35
0.23
221,838
2,131
2023-02-01
Q
GCMG
8.95
9.21
8.88
9.12
0.16
202,972
2,114
2023-01-31
Q
GCMG
8.91
9.00
8.78
8.96
0.07
137,208
1,672
2023-01-30
Q
GCMG
8.88
8.955
8.82
8.89
-0.02
97,447
1,121
2023-01-27
Q
GCMG
8.85
8.995
8.85
8.91
0.04
225,789
1,971
2023-01-26
Q
GCMG
8.84
8.88
8.69
8.87
0.11
512,473
2,289
2023-01-25
Q
GCMG
8.51
8.76
8.435
8.76
0.25
353,616
2,263
2023-01-24
Q
GCMG
8.42
8.61
8.39
8.51
0.03
106,900
1,308
2023-01-23
Q
GCMG
8.46
8.57
8.375
8.48
0.02
122,590
1,488
2023-01-20
Q
GCMG
8.26
8.59
8.19
8.46
0.28
336,845
1,929
2023-01-19
Q
GCMG
8.15
8.24
7.97
8.18
-0.04
131,000
1,289
2023-01-18
Q
GCMG
8.11
8.31
8.04
8.22
0.10
225,457
1,325
2023-01-17
Q
GCMG
8.22
8.235
8.09
8.12
-0.08
102,014
1,198
2023-01-13
Q
GCMG
8.12
8.22
8.06
8.20
56,981
578
2023-01-12
Q
GCMG
8.08
8.245
8.02
8.20
0.14
115,381
1,024
2023-01-11
Q
GCMG
7.88
8.10
7.88
8.06
0.17
171,356
1,221
2023-01-10
Q
GCMG
7.83
7.93
7.72
7.89
0.07
136,727
1,419
2023-01-09
Q
GCMG
7.91
7.98
7.79
7.82
-0.01
245,352
2,501
2023-01-06
Q
GCMG
7.73
7.855
7.71
7.83
0.17
185,388
2,108
2023-01-05
Q
GCMG
7.79
7.79
7.63
7.66
-0.12
108,451
1,412
2023-01-04
Q
GCMG
7.75
7.875
7.62
7.78
0.12
220,396
3,349
2023-01-03
Q
GCMG
7.68
7.82
7.63
7.66
0.05
231,520
2,586
2022-12-30
Q
GCMG
7.71
7.72
7.58
7.61
-0.12
170,808
1,893
2022-12-29
Q
GCMG
7.59
7.77
7.55
7.73
0.18
287,367
2,988
2022-12-28
Q
GCMG
7.73
7.88
7.52
7.55
-0.17
241,049
2,303
2022-12-27
Q
GCMG
7.88
7.915
7.71
7.72
-0.12
221,343
2,021
2022-12-23
Q
GCMG
7.75
7.85
7.68
7.84
0.12
244,121
1,812
2022-12-22
Q
GCMG
7.94
8.00
7.67
7.72
-0.28
215,834
1,749
2022-12-21
Q
GCMG
7.96
8.13
7.96
8.00
0.06
287,181
2,830
2022-12-20
Q
GCMG
7.78
8.04
7.78
7.94
0.13
372,584
3,433
2022-12-19
Q
GCMG
8.10
8.10
7.68
7.81
-0.29
280,771
2,453
2022-12-16
Q
GCMG
8.33
8.345
7.81
8.10
-0.28
1,467,299
7,057
2022-12-15
Q
GCMG
8.46
8.555
8.23
8.38
-0.17
278,031
1,843
2022-12-14
Q
GCMG
8.63
8.765
8.51
8.55
-0.06
159,227
1,267
2022-12-13
Q
GCMG
8.86
9.03
8.58
8.61
-0.09
433,333
2,563
2022-12-12
Q
GCMG
8.59
8.77
8.51
8.70
0.09
224,580
1,733
2022-12-09
Q
GCMG
8.55
8.675
8.53
8.61
0.05
159,120
2,189
2022-12-08
Q
GCMG
8.55
8.69
8.525
8.56
0.01
86,524
798
2022-12-07
Q
GCMG
8.59
8.80
8.52
8.55
-0.09
177,176
1,486
2022-12-06
Q
GCMG
8.70
8.78
8.59
8.64
-0.08
257,630
1,740
2022-12-05
Q
GCMG
8.72
8.86
8.64
8.72
-0.07
174,579
1,862
2022-12-02
Q
GCMG
8.80
8.91
8.73
8.79
-0.02
148,440
1,435
2022-12-01
Q
GCMG
8.84
8.94
8.73
8.81
0.04
241,354
1,824
2022-11-30
Q
GCMG
8.69
8.78
8.54
8.77
0.02
223,114
2,406
2022-11-29
Q
GCMG
8.68
8.94
8.60
8.86
0.16
677,203
1,799
2022-11-28
Q
GCMG
8.86
8.86
8.64
8.70
-0.15
213,211
2,153
2022-11-25
Q
GCMG
8.85
9.00
8.84
8.85
0.01
64,028
1,071
2022-11-23
Q
GCMG
8.82
8.98
8.72
8.84
0.04
75,525
851
2022-11-22
Q
GCMG
8.75
8.80
8.60
8.80
0.11
164,578
1,364
2022-11-21
Q
GCMG
8.66
8.86
8.66
8.69
-0.01
209,623
1,385
2022-11-18
Q
GCMG
8.79
8.79
8.63
8.70
0.06
468,696
1,807
2022-11-17
Q
GCMG
8.60
8.955
8.54
8.64
-0.06
106,370
1,388
2022-11-16
Q
GCMG
8.74
8.835
8.675
8.70
-0.11
154,512
1,755
2022-11-15
Q
GCMG
8.77
9.06
8.77
8.81
0.05
225,835
1,686
2022-11-14
Q
GCMG
8.77
8.93
8.65
8.76
-0.11
184,379
1,573
2022-11-11
Q
GCMG
8.83
9.04
8.80
8.87
0.05
466,913
2,585
2022-11-10
Q
GCMG
8.55
9.01
8.405
8.82
0.47
541,473
3,343
2022-11-09
Q
GCMG
8.02
8.50
7.90
8.35
0.35
364,341
3,054
2022-11-08
Q
GCMG
8.28
8.36
7.92
8.00
-0.28
488,055
2,803