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
07:36:02 EDT Thu 15 Apr 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
Vol
#Tr
Bid
Ask
2021-04-14
Z
GEO
5.70
5.90
5.68
5.79
0.09
3,142,480
14,889
5.76
5.81
2021-04-13
Z
GEO
5.79
5.80
5.57
5.70
-0.13
5,046,632
18,850
5.70
5.71
2021-04-12
Z
GEO
5.65
5.86
5.65
5.83
0.16
4,449,938
17,389
5.74
5.83
2021-04-09
Z
GEO
5.75
5.90
5.64
5.67
-0.10
7,084,463
25,819
5.68
5.71
2021-04-08
Z
GEO
6.04
6.065
5.68
5.77
-0.44
17,228,478
49,254
5.74
5.75
2021-04-07
Z
GEO
6.62
6.6874
6.21
6.21
-1.59
23,306,776
72,010
6.21
6.25
2021-04-06
Z
GEO
7.79
7.94
7.77
7.80
0.04
2,479,234
12,031
7.82
7.87
2021-04-05
Z
GEO
7.705
7.77
7.60
7.76
0.07
1,904,546
9,985
7.76
7.83
2021-04-02
Z
GEO
7.69
7.71
7.73
2021-04-01
Z
GEO
7.81
7.82
7.57
7.69
-0.07
2,163,800
10,327
7.71
7.73
2021-03-31
Z
GEO
7.79
7.825
7.63
7.76
-0.07
2,624,588
11,606
7.75
7.83
2021-03-30
Z
GEO
7.92
7.95
7.61
7.83
-0.08
3,021,896
13,657
7.81
7.85
2021-03-29
Z
GEO
7.90
8.04
7.89
7.91
0.01
2,543,620
13,239
7.95
8.03
2021-03-26
Z
GEO
7.98
8.05
7.8701
7.90
-0.05
2,880,971
13,639
7.88
8.05
2021-03-25
Z
GEO
7.56
8.03
7.33
7.95
0.34
4,897,818
24,783
7.80
7.87
2021-03-24
Z
GEO
7.65
7.90
7.61
7.61
-0.05
2,923,340
14,861
7.69
7.71
2021-03-23
Z
GEO
8.06
8.06
7.61
7.66
-0.40
3,724,879
16,004
7.66
7.72
2021-03-22
Z
GEO
8.12
8.122
7.975
8.06
-0.07
3,519,297
11,145
8.03
8.06
2021-03-19
Z
GEO
8.05
8.13
7.8384
8.13
0.16
7,753,466
17,240
8.02
8.05
2021-03-18
Z
GEO
8.06
8.21
7.9501
7.97
-0.09
3,299,354
13,287
8.00
8.09
2021-03-17
Z
GEO
8.09
8.12
8.00
8.06
-0.03
3,124,560
13,616
8.11
8.22
2021-03-16
Z
GEO
8.23
8.23
7.99
8.09
-0.15
4,996,290
11,485
8.07
8.17
2021-03-15
Z
GEO
8.03
8.31
8.01
8.24
0.16
5,588,031
16,348
8.20
8.22
2021-03-12
Z
GEO
8.02
8.10
7.95
8.08
0.10
2,411,453
10,522
8.05
8.10
2021-03-11
Z
GEO
8.00
8.08
7.933
7.98
-0.01
2,604,398
12,934
7.99
8.05
2021-03-10
Z
GEO
8.00
8.13
7.91
7.99
0.03
2,852,540
13,263
7.98
8.10
2021-03-09
Z
GEO
8.00
8.1358
7.88
7.96
-0.06
3,268,967
13,814
7.91
7.98
2021-03-08
Z
GEO
7.87
8.06
7.7599
8.02
0.31
3,212,788
15,126
7.95
8.03
2021-03-05
Z
GEO
7.67
7.80
7.55
7.71
0.07
3,253,761
17,957
7.68
7.75
2021-03-04
Z
GEO
7.59
7.95
7.51
7.64
0.08
5,360,212
24,488
7.54
7.57
2021-03-03
Z
GEO
7.47
7.59
7.37
7.56
0.11
3,537,712
14,468
7.55
7.62
2021-03-02
Z
GEO
7.57
7.60
7.41
7.45
-0.07
2,845,980
13,153
7.46
7.50
2021-03-01
Z
GEO
7.38
7.695
7.36
7.52
0.32
3,977,619
17,536
7.55
7.64
2021-02-26
Z
GEO
7.53
7.60
7.20
7.20
-0.57
6,371,875
25,876
7.30
7.35
2021-02-25
Z
GEO
7.49
7.94
7.35
7.77
0.45
11,460,200
39,974
7.60
7.62
2021-02-24
Z
GEO
7.43
7.48
7.28
7.32
-0.07
5,212,871
22,143
7.35
7.40
2021-02-23
Z
GEO
7.43
7.57
7.12
7.39
5,433,391
20,895
7.40
7.43
2021-02-22
Z
GEO
7.33
7.49
7.285
7.39
0.09
7,793,007
25,640
7.39
7.42
2021-02-19
Z
GEO
7.43
7.54
7.22
7.30
-0.08
10,541,754
35,458
7.33
7.39
2021-02-18
Z
GEO
8.10
8.15
7.31
7.38
-1.20
19,262,044
67,833
7.45
7.51
2021-02-17
Z
GEO
8.55
8.78
8.44
8.58
-0.02
2,245,650
11,833
8.51
8.57
2021-02-16
Z
GEO
8.94
9.09
7.955
8.60
-0.24
7,262,020
30,838
8.45
8.69
2021-02-15
Z
GEO
8.86
9.04
8.82
8.84
0.03
0
0
8.85
8.95
2021-02-12
Z
GEO
8.86
9.04
8.82
8.84
0.03
2,186,290
11,612
8.85
8.95
2021-02-11
Z
GEO
8.69
8.91
8.63
8.81
0.07
2,013,218
10,659
8.60
8.90
2021-02-10
Z
GEO
8.63
9.02
8.5928
8.74
0.12
3,282,880
14,805
8.70
8.80
2021-02-09
Z
GEO
8.70
8.71
8.555
8.62
-0.02
1,676,280
9,236
8.63
8.71
2021-02-08
Z
GEO
8.40
8.67
8.37
8.64
0.25
2,138,023
11,427
8.41
8.64
2021-02-05
Z
GEO
8.68
8.71
8.36
8.39
-0.10
2,293,127
11,792
8.40
8.43
2021-02-04
Z
GEO
8.48
8.645
8.30
8.49
0.05
2,665,653
12,635
8.51
8.63
2021-02-03
Z
GEO
8.75
8.76
8.36
8.44
-0.30
3,218,550
14,457
8.48
8.60
2021-02-02
Z
GEO
8.97
8.98
8.61
8.74
-0.25
4,550,518
22,052
8.69
8.75
2021-02-01
Z
GEO
9.03
9.03
8.68
8.99
0.05
3,183,745
16,126
8.75
9.00
2021-01-29
Z
GEO
8.69
9.17
8.25
8.94
0.32
7,068,444
33,851
8.90
8.92
2021-01-28
Z
GEO
8.55
9.005
8.50
8.62
11,177,216
44,800
8.50
8.62
2021-01-27
Z
GEO
7.22
8.66
7.11
8.62
1.21
13,807,899
51,281
8.38
8.47
2021-01-26
Z
GEO
8.08
8.24
6.70
7.41
-0.63
24,396,582
80,344
7.39
7.40
2021-01-25
Z
GEO
8.32
8.35
7.99
8.04
-0.32
7,431,708
28,644
8.03
8.08
2021-01-22
Z
GEO
8.35
8.44
8.20
8.36
-0.04
3,385,142
13,751
8.42
8.45
2021-01-21
Z
GEO
8.71
8.88
8.405
8.65
-0.06
4,279,026
16,051
8.56
8.68
2021-01-20
Z
GEO
9.00
9.01
8.66
8.71
-0.37
4,741,760
17,711
8.75
8.79
2021-01-19
Z
GEO
9.30
9.30
9.01
9.08
-0.16
3,726,654
15,161
9.11
9.27
2021-01-18
Z
GEO
9.24
9.16
9.23