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
08:57:20 EST Wed 27 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
Vol
#Tr
Bid
Ask
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
28,643
8.03
8.08
2021-01-22
Z
GEO
8.35
8.44
8.20
8.36
-0.04
3,385,142
13,750
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
17,708
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
2021-01-15
Z
GEO
8.89
9.24
8.84
9.24
0.28
3,449,966
14,985
9.16
9.23
2021-01-14
Z
GEO
8.86
9.02
8.827
8.97
0.22
3,218,356
13,866
8.97
9.02
2021-01-13
Z
GEO
8.98
9.095
8.715
8.75
-0.12
3,421,908
11,753
8.80
8.93
2021-01-12
Z
GEO
8.69
8.90
8.60
8.87
0.25
1,484,099
7,213
8.72
8.87
2021-01-11
Z
GEO
8.58
8.695
8.48
8.62
-0.06
1,786,190
9,007
8.76
8.78
2021-01-08
Z
GEO
8.99
9.01
8.585
8.68
-0.23
2,495,264
11,094
8.65
8.76
2021-01-07
Z
GEO
8.61
8.95
8.58
8.91
0.28
2,921,788
14,964
8.91
8.94
2021-01-06
Z
GEO
8.62
8.68
8.15
8.63
-0.08
9,376,812
36,396
8.49
8.76
2021-01-05
Z
GEO
8.78
8.896
8.69
8.71
-0.04
3,029,824
12,210
8.71
8.80
2021-01-04
Z
GEO
8.90
9.105
8.72
8.75
-0.11
3,441,616
12,680
8.75
8.77
2021-01-01
Z
GEO
8.95
8.99
8.65
8.86
-0.14
0
0
8.75
8.89
2020-12-31
Z
GEO
8.95
8.99
8.65
8.86
-0.14
3,259,757
16,495
8.75
8.89
2020-12-30
Z
GEO
8.94
9.09
8.93
9.00
0.07
2,268,446
10,857
8.95
9.01
2020-12-29
Z
GEO
9.07
9.165
8.80
8.93
-0.11
2,629,728
11,514
8.81
8.95
2020-12-28
Z
GEO
8.99
9.10
8.87
9.04
0.06
2,400,277
10,839
9.00
9.10
2020-12-25
Z
GEO
8.85
8.99
8.7301
8.98
0.17
0
0
8.87
9.09
2020-12-24
Z
GEO
8.85
8.99
8.7301
8.98
0.17
1,107,307
5,198
8.87
9.09
2020-12-23
Z
GEO
8.68
8.88
8.565
8.81
0.23
2,170,858
10,642
8.75
8.93
2020-12-22
Z
GEO
9.23
9.23
8.58
8.58
-0.59
5,823,469
24,423
8.73
8.85
2020-12-21
Z
GEO
9.33
9.35
9.08
9.17
-0.24
2,862,734
13,013
9.13
9.35
2020-12-18
Z
GEO
9.46
9.56
9.3101
9.41
-0.06
4,588,705
14,668
9.49
9.59
2020-12-17
Z
GEO
9.49
9.62
9.41
9.47
-0.02
1,845,993
10,517
9.48
9.62
2020-12-16
Z
GEO
9.63
9.795
9.45
9.49
-0.09
2,466,433
12,277
9.50
9.55
2020-12-15
Z
GEO
9.66
9.66
9.43
9.58
-0.08
2,177,217
10,688
9.59
9.62
2020-12-14
Z
GEO
9.47
9.76
9.46
9.66
0.23
2,568,454
13,420
9.50
9.69
2020-12-11
Z
GEO
9.33
9.47
9.28
9.43
0.08
1,522,568
7,338
9.42
9.60
2020-12-10
Z
GEO
9.30
9.48
9.27
9.35
-0.06
1,994,810
11,256
9.35
9.50
2020-12-09
Z
GEO
9.70
9.78
9.38
9.41
-0.25
2,808,549
13,324
9.45
9.57
2020-12-08
Z
GEO
9.70
9.83
9.63
9.66
-0.05
2,076,515
10,539
9.66
9.75
2020-12-07
Z
GEO
10.00
10.05
9.71
9.71
-0.30
2,002,330
9,828
9.72
9.80
2020-12-04
Z
GEO
9.82
10.01
9.766
10.01
0.38
1,905,028
10,937
9.93
10.05
2020-12-03
Z
GEO
9.74
10.03
9.63
9.63
-0.04
4,415,783
19,559
9.65
9.75
2020-12-02
Z
GEO
9.54
9.77
9.52
9.67
0.12
1,258,771
8,637
9.70
9.76
2020-12-01
Z
GEO
9.54
9.66
9.465
9.55
0.10
2,078,712
10,479
9.50
9.54
2020-11-30
Z
GEO
9.69
9.8282
9.44
9.45
-0.26
2,344,752
11,647
9.40
9.53
2020-11-27
Z
GEO
9.72
9.77
9.54
9.71
0.09
795,819
5,351
9.65
9.70
2020-11-26
Z
GEO
9.63
9.74
9.40
9.62
-0.01
0
0
9.55
9.75
2020-11-25
Z
GEO
9.63
9.74
9.40
9.62
-0.01
2,075,979
11,741
9.55
9.75
2020-11-24
Z
GEO
9.48
9.885
9.48
9.63
0.24
3,667,796
19,004
9.70
9.74
2020-11-23
Z
GEO
9.40
9.555
9.285
9.39
-0.06
2,882,067
13,459
9.40
9.59
2020-11-20
Z
GEO
9.38
9.49
9.27
9.45
1,404,004
8,442
9.33
9.53
2020-11-19
Z
GEO
9.37
9.64
9.26
9.45
0.06
1,999,073
12,428
9.40
9.60
2020-11-18
Z
GEO
9.51
9.63
9.385
9.39
-0.14
2,414,676
14,862
9.20
9.35
2020-11-17
Z
GEO
9.35
9.71
9.24
9.53
0.11
2,061,814
12,817
9.50
9.53
2020-11-16
Z
GEO
9.12
9.52
9.11
9.42
0.47
2,762,667
17,880
9.30
9.58
2020-11-13
Z
GEO
8.59
8.995
8.59
8.95
0.45
2,984,204
16,445
8.62
8.99
2020-11-12
Z
GEO
9.00
9.09
8.48
8.50
-0.50
25,479,081
22,763
8.53
8.65
2020-11-11
Z
GEO
8.78
9.12
8.64
9.00
0.29
3,681,781
19,409
8.96
9.15
2020-11-10
Z
GEO
8.45
9.035
8.45
8.71
0.31
4,309,900
25,385
8.71
8.75
2020-11-09
Z
GEO
8.80
9.11
8.34
8.40
-0.05
6,219,465
30,542
8.45
8.52
2020-11-06
Z
GEO
8.33
8.73
8.27
8.45
0.29
8,674,362
36,238
8.48
8.65
2020-11-05
Z
GEO
8.49
8.60
8.15
8.16
-0.57
5,573,905
24,879
8.23
8.35
2020-11-04
Z
GEO
9.58
9.58
8.31
8.73
-1.03
8,270,443
30,118
8.71
8.75
2020-11-03
Z
GEO
9.61
9.79
9.31
9.76
0.32
3,372,342
18,064
9.86
9.93
2020-11-02
Z
GEO
8.89
9.50
8.76
9.44
0.58
3,619,419
17,683
9.40
9.53
2020-10-30
Z
GEO
8.75
9.10
8.75
8.86
-0.02
2,434,216
14,342
8.87
9.00
2020-10-29
Z
GEO
8.35
8.935
8.10
8.88
0.77
3,625,029
18,571
8.81
8.85
2020-10-28
Z
GEO
8.06
8.26
8.00
8.11
-0.17
2,719,585
16,336
8.01
8.11