Dark

GC
GREAT CANADIAN GAMING CORP
stock TSE

Inactive

Sep 22, 2021

44.98CAD0.000%(0.00)792,534

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2021-09-22	44.9500	45.0000	44.9500	44.9800	0.000%	792,534	0.000%
2021-09-21	44.9900	45.0000	44.9500	44.9800	0.000%	478,096	0.000%
2021-09-20	44.9600	44.9900	44.9550	44.9800	+0.044%	48,653	0.000%
2021-09-17	44.9600	44.9700	44.9400	44.9600	0.000%	1,927,105	+0.044%
2021-09-16	44.9500	44.9800	44.9500	44.9600	0.000%	40,274	+0.044%
2021-09-15	44.9500	44.9900	44.9450	44.9600	+0.022%	51,099	+0.044%
2021-09-14	44.9400	44.9700	44.9300	44.9500	+0.022%	440,220	+0.067%
2021-09-13	44.9400	44.9500	44.9300	44.9400	+0.045%	163,683	+0.089%
2021-09-10	44.9500	44.9800	44.9000	44.9200	+2.464%	1,431,027	+0.134%
2021-09-09	43.7900	43.9500	43.7600	43.8400	-0.023%	43,976	+2.600%
2021-09-08	43.9300	44.0000	43.7600	43.8500	-0.137%	29,010	+2.577%
2021-09-07	44.0000	44.0000	43.7500	43.9100	-0.068%	64,709	+2.437%
2021-09-03	43.9600	44.0650	43.8800	43.9400	+0.205%	12,803	+2.367%
2021-09-02	44.1500	44.1500	43.8000	43.8500	-0.680%	511,666	+2.577%
2021-09-01	44.3400	44.3400	44.0700	44.1500	+0.227%	180,583	+1.880%
2021-08-31	44.0600	44.2000	44.0200	44.0500	-0.113%	139,272	+2.111%
2021-08-30	44.1100	44.1650	44.0600	44.1000	0.000%	94,554	+1.995%
2021-08-27	44.1500	44.1500	44.0800	44.1000	-0.158%	167,001	+1.995%
2021-08-26	44.0900	44.1700	44.0200	44.1700	+0.159%	57,153	+1.834%
2021-08-25	44.0700	44.1650	44.0500	44.1000	+0.114%	83,084	+1.995%
2021-08-24	44.1900	44.2400	44.0100	44.0500	-0.339%	219,986	+2.111%
2021-08-23	44.0500	44.2300	44.0500	44.2000	-0.045%	85,467	+1.765%
2021-08-20	44.1000	44.2900	44.1000	44.2200	+0.204%	7,237	+1.719%
2021-08-19	44.0000	44.1900	44.0000	44.1300	+0.068%	14,945	+1.926%
2021-08-18	44.1000	44.1900	44.0500	44.1000	-0.068%	34,531	+1.995%
2021-08-17	44.2300	44.2400	44.1000	44.1300	-0.249%	60,477	+1.926%
2021-08-16	44.2100	44.4000	44.2100	44.2400	-0.090%	19,322	+1.673%
2021-08-13	44.2200	44.3300	44.2200	44.2800	-0.045%	11,656	+1.581%
2021-08-12	44.2800	44.3300	44.1400	44.3000	+0.204%	9,187	+1.535%
2021-08-11	44.2000	44.3000	44.1800	44.2100	-0.136%	26,115	+1.742%
2021-08-10	44.2500	44.3100	44.2000	44.2700	+0.113%	42,750	+1.604%
2021-08-09	44.1900	44.3300	44.1900	44.2200	-0.181%	35,157	+1.719%
2021-08-06	44.3200	44.3400	44.1600	44.3000	-0.113%	21,996	+1.535%
2021-08-05	44.2000	44.4400	44.1500	44.3500	+0.658%	149,837	+1.421%
2021-08-04	44.2100	44.2100	44.0000	44.0600	-0.384%	47,380	+2.088%
2021-08-03	44.2500	44.4500	44.2100	44.2300	-0.158%	99,488	+1.696%
2021-07-30	44.3100	44.4000	44.2500	44.3000	-0.068%	65,520	+1.535%
2021-07-29	44.4100	44.4100	44.3300	44.3300	-0.180%	29,733	+1.466%
2021-07-28	44.6500	44.6500	44.3500	44.4100	+0.068%	18,875	+1.283%
2021-07-27	44.5500	44.5500	44.2500	44.3800	-0.045%	33,753	+1.352%
2021-07-26	44.3300	44.4300	44.3300	44.4000	-0.045%	108,973	+1.306%
2021-07-23	44.3200	44.4400	44.3200	44.4200	+0.203%	19,475	+1.261%
2021-07-22	44.7000	44.7000	44.3100	44.3300	-0.248%	45,574	+1.466%
2021-07-21	44.3000	44.5050	44.2900	44.4400	+0.203%	85,544	+1.215%
2021-07-20	44.5000	44.5000	44.3000	44.3500	+0.090%	69,080	+1.421%
2021-07-19	44.4900	44.4900	44.3000	44.3100	-0.405%	76,582	+1.512%
2021-07-16	44.6000	44.6000	44.2500	44.4900	+0.090%	62,739	+1.101%
2021-07-15	44.4200	44.5300	44.3100	44.4500	+0.113%	44,787	+1.192%
2021-07-14	44.4900	44.8000	44.3100	44.4000	-0.045%	1,083,256	+1.306%
2021-07-13	44.4300	44.4300	44.2700	44.4200	+0.045%	30,168	+1.261%
2021-07-12	44.3900	44.4300	44.3000	44.4000	+0.113%	342,897	+1.306%
2021-07-09	44.2200	44.3550	44.1800	44.3500	-0.627%	71,744	+1.421%
2021-07-06	44.6000	44.7000	44.5900	44.6300	+0.090%	22,147	+0.784%
2021-07-05	44.6800	44.8900	44.5500	44.5900	+0.022%	140,608	+0.875%
2021-07-02	44.6000	44.6000	44.4400	44.5800	+0.157%	153,681	+0.897%
2021-06-30	44.6600	44.7100	44.2300	44.5100	-0.470%	313,953	+1.056%
2021-06-29	44.6200	44.7200	44.6200	44.7200	+0.134%	116,532	+0.581%
2021-06-28	44.6200	44.7800	44.5100	44.6600	+0.157%	131,177	+0.717%
2021-06-25	44.6000	44.7200	44.5000	44.5900	-0.157%	216,659	+0.875%
2021-06-24	44.6900	44.7900	44.5200	44.6600	+0.247%	168,079	+0.717%
2021-06-23	44.8000	44.9000	44.4000	44.5500	-0.558%	377,139	+0.965%
2021-06-22	44.7800	44.8700	44.7800	44.8000	+0.045%	71,910	+0.402%
2021-06-21	44.8400	44.9600	44.7800	44.7800	0.000%	85,223	+0.447%
2021-06-18	44.8400	44.8400	44.7500	44.7800	0.000%	158,014	+0.447%
2021-06-17	44.8100	44.8500	44.7700	44.7800	-0.022%	77,288	+0.447%
2021-06-16	44.8000	44.8500	44.7500	44.7900	-0.112%	98,148	+0.424%
2021-06-15	44.7400	44.8500	44.7000	44.8400	+0.246%	175,740	+0.312%
2021-06-14	44.7500	44.8900	44.7100	44.7300	+0.179%	92,233	+0.559%
2021-06-11	44.6600	44.7300	44.6300	44.6500	-0.157%	126,037	+0.739%
2021-06-10	44.6600	44.8700	44.6600	44.7200	+0.157%	264,233	+0.581%
2021-06-09	44.6500	44.7100	44.6100	44.6500	0.000%	314,381	+0.739%
2021-06-08	44.5500	44.7200	44.5500	44.6500	+0.224%	318,651	+0.739%
2021-06-07	44.4000	44.7500	44.4000	44.5500	+0.338%	160,471	+0.965%
2021-06-04	44.0000	44.4000	44.0000	44.4000	+0.978%	58,601	+1.306%
2021-06-03	44.3300	44.3300	43.9700	43.9700	-0.520%	149,335	+2.297%
2021-06-02	44.0000	44.2300	44.0000	44.2000	+0.409%	17,655	+1.765%
2021-06-01	43.9300	44.1600	43.9200	44.0200	+0.686%	209,051	+2.181%
2021-05-31	44.1300	44.1300	43.7200	43.7200	-0.839%	90,325	+2.882%
2021-05-28	44.3000	44.3200	44.0200	44.0900	-0.564%	278,300	+2.019%
2021-05-27	44.2000	44.4000	44.2000	44.3400	+0.430%	45,430	+1.443%
2021-05-26	44.1500	44.4000	44.1500	44.1500	0.000%	43,988	+1.880%
2021-05-25	44.1600	44.2800	44.1000	44.1500	+0.159%	37,039	+1.880%
2021-05-21	44.1900	44.2100	44.0800	44.0800	+0.205%	33,809	+2.042%
2021-05-20	43.9700	44.0500	43.9200	43.9900	+0.068%	95,164	+2.251%
2021-05-19	44.0600	44.2000	43.8500	43.9600	-0.317%	256,450	+2.320%
2021-05-18	44.1300	44.1300	44.0500	44.1000	0.000%	74,246	+1.995%
2021-05-17	44.1100	44.2300	44.0600	44.1000	0.000%	229,555	+1.995%
2021-05-14	44.1200	44.2000	44.0200	44.1000	+0.023%	138,345	+1.995%
2021-05-13	44.2000	44.2500	44.0700	44.0900	-0.045%	138,218	+2.019%
2021-05-12	44.0200	44.3200	44.0200	44.1100	0.000%	99,939	+1.972%
2021-05-11	44.2100	44.2100	44.0300	44.1100	-0.226%	221,531	+1.972%
2021-05-10	44.2000	44.3100	44.1400	44.2100	+0.068%	118,237	+1.742%
2021-05-07	44.2100	44.2900	44.1800	44.1800	-0.090%	391,712	+1.811%
2021-05-06	44.3900	44.3900	44.2100	44.2200	-0.136%	116,350	+1.719%
2021-05-05	44.4100	44.4400	44.2400	44.2800	-0.270%	95,660	+1.581%
2021-05-04	44.1700	44.4900	44.1600	44.4000	+0.113%	134,177	+1.306%
2021-05-03	44.5000	44.5000	44.1700	44.3500	0.000%	341,556	+1.421%
2021-04-30	44.4000	44.5000	44.3100	44.3500	-0.113%	125,351	+1.421%
2021-04-29	44.4100	44.9600	44.3800	44.4000	+0.158%	105,603	+1.306%
2021-04-28	44.3500	44.4500	44.2700	44.3300	0.000%	77,638	+1.466%
2021-04-27	44.2600	44.3900	44.2600	44.3300	0.000%	22,251	+1.466%
2021-04-26	44.1800	44.3800	44.1800	44.3300	+0.203%	124,987	+1.466%
2021-04-23	44.3200	44.3200	44.2100	44.2400	-0.090%	27,852	+1.673%
2021-04-22	44.1000	44.3800	44.0400	44.2800	+0.499%	147,768	+1.581%
2021-04-21	44.0100	44.1200	43.9800	44.0600	+0.091%	88,485	+2.088%
2021-04-20	44.0000	44.0800	43.9700	44.0200	+0.114%	268,465	+2.181%
2021-04-19	44.0000	44.0500	43.9600	43.9700	-0.068%	174,326	+2.297%
2021-04-16	44.0000	44.0500	43.9700	44.0000	0.000%	293,677	+2.227%
2021-04-15	44.0400	44.1000	43.9900	44.0000	-0.091%	89,078	+2.227%
2021-04-14	44.0900	44.1000	44.0000	44.0400	+0.023%	46,610	+2.134%
2021-04-13	44.0000	44.0700	44.0000	44.0300	+0.068%	52,611	+2.158%
2021-04-12	44.0400	44.1000	43.9200	44.0000	-0.045%	88,198	+2.227%
2021-04-09	43.9900	44.1900	43.9500	44.0200	-0.023%	132,413	+2.181%
2021-04-08	43.9400	44.0600	43.8400	44.0300	-0.045%	109,268	+2.158%
2021-04-07	44.0200	44.2100	43.9700	44.0500	+0.091%	508,919	+2.111%
2021-04-06	43.8700	44.1200	43.8600	44.0100	+0.114%	523,238	+2.204%
2021-04-05	43.6200	44.0300	43.6200	43.9600	+1.127%	251,366	+2.320%
2021-04-01	43.6000	45.0300	43.3400	43.4700	+0.462%	326,515	+3.474%
2021-03-31	43.2100	43.4900	43.1000	43.2700	-0.069%	364,470	+3.952%
2021-03-30	43.2000	43.3500	43.1500	43.3000	+0.208%	658,632	+3.880%
2021-03-29	43.6300	43.6300	43.1600	43.2100	-0.484%	199,152	+4.096%
2021-03-26	43.2900	43.5800	43.2900	43.4200	+0.161%	98,889	+3.593%
2021-03-25	43.2500	43.5000	43.1200	43.3500	+0.023%	272,815	+3.760%
2021-03-24	43.5000	43.5000	43.2000	43.3400	-0.138%	358,189	+3.784%
2021-03-23	43.1500	43.6100	43.1500	43.4000	+0.509%	131,755	+3.641%
2021-03-22	43.2700	43.2700	43.1200	43.1800	+0.070%	48,424	+4.169%
2021-03-19	43.1800	43.3200	43.1100	43.1500	-0.185%	208,867	+4.241%
2021-03-18	43.4800	43.4800	43.1900	43.2300	+0.093%	88,321	+4.048%
2021-03-17	43.1200	43.4600	43.0300	43.1900	+0.093%	117,173	+4.144%
2021-03-16	42.9700	43.1800	42.9500	43.1500	+0.419%	385,455	+4.241%
2021-03-15	43.0600	43.2000	42.9600	42.9700	-0.209%	179,512	+4.678%
2021-03-12	43.0800	43.2500	43.0000	43.0600	+0.070%	70,932	+4.459%
2021-03-11	43.1200	43.1900	42.9200	43.0300	-0.209%	180,699	+4.532%
2021-03-10	43.1000	43.1300	42.9100	43.1200	+0.279%	158,736	+4.314%
2021-03-09	43.0000	43.0800	42.9100	43.0000	+0.538%	497,458	+4.605%
2021-03-08	42.7600	43.2500	42.7500	42.7700	-0.419%	206,399	+5.167%
2021-03-05	43.1800	43.2500	42.7500	42.9500	-0.279%	469,495	+4.726%
2021-03-04	43.0000	43.0900	42.7800	43.0700	+0.163%	201,517	+4.435%
2021-03-03	42.4000	43.1900	42.4000	43.0000	+0.963%	483,201	+4.605%
2021-03-02	42.7400	42.8750	42.4000	42.5900	-0.351%	323,046	+5.612%
2021-03-01	42.5600	42.8700	42.4000	42.7400	+0.802%	252,143	+5.241%
2021-02-26	42.5500	42.6600	42.1500	42.4000	-0.024%	240,615	+6.085%
2021-02-25	42.4000	42.5300	42.2500	42.4100	-0.071%	182,606	+6.060%
2021-02-24	42.3000	42.5100	42.2300	42.4400	+0.236%	166,762	+5.985%
2021-02-23	42.2600	42.6700	41.7100	42.3400	+0.166%	270,471	+6.235%
2021-02-22	42.2900	42.4500	42.2500	42.2700	0.000%	99,982	+6.411%
2021-02-19	42.1900	42.4000	41.9100	42.2700	+0.190%	123,086	+6.411%
2021-02-18	42.2700	42.4000	42.1700	42.1900	-0.354%	184,220	+6.613%
2021-02-17	42.3300	42.4600	42.2200	42.3400	-0.047%	269,342	+6.235%
2021-02-16	42.4100	42.4600	42.2450	42.3600	-0.212%	171,453	+6.185%
2021-02-12	42.4500	42.5200	42.2050	42.4500	-0.024%	90,706	+5.960%
2021-02-11	42.4100	42.5400	42.3000	42.4600	-0.024%	146,295	+5.935%
2021-02-10	42.4500	42.5200	42.3500	42.4700	+0.141%	201,920	+5.910%
2021-02-09	42.3300	42.5200	42.3300	42.4100	+0.071%	66,113	+6.060%
2021-02-08	42.3100	42.5100	42.3000	42.3800	-0.423%	123,629	+6.135%
2021-02-05	42.6600	42.6600	42.4300	42.5600	+0.283%	70,935	+5.686%
2021-02-04	42.5200	42.6100	42.2050	42.4400	-0.188%	100,533	+5.985%
2021-02-03	42.8600	42.8600	42.4750	42.5200	-0.235%	167,367	+5.786%
2021-02-02	42.9200	43.0500	42.4200	42.6200	+0.023%	210,518	+5.537%
2021-02-01	42.7600	43.1200	42.5200	42.6100	-0.094%	189,944	+5.562%
2021-01-29	42.5000	42.8300	42.3600	42.6500	-0.374%	293,494	+5.463%
2021-01-28	42.5800	43.1700	42.3500	42.8100	+0.540%	332,354	+5.069%
2021-01-27	42.9000	43.1000	42.4500	42.5800	-0.723%	406,871	+5.636%
2021-01-26	43.2500	43.3100	42.6500	42.8900	-0.741%	1,065,697	+4.873%
2021-01-25	43.2100	43.6100	43.1000	43.2100	-0.116%	198,350	+4.096%
2021-01-22	43.3200	43.8000	43.2300	43.2600	+0.069%	319,739	+3.976%
2021-01-21	43.2100	43.3500	43.1100	43.2300	-0.162%	148,389	+4.048%
2021-01-20	43.2600	43.3700	43.2500	43.3000	+0.116%	251,861	+3.880%
2021-01-19	43.2400	43.3500	43.1300	43.2500	+0.046%	211,640	+4.000%
2021-01-18	43.1400	43.3400	43.1400	43.2300	-0.046%	44,571	+4.048%
2021-01-15	43.2700	43.3400	43.1800	43.2500	-0.115%	264,319	+4.000%
2021-01-14	43.3600	43.4500	43.2700	43.3000	0.000%	268,100	+3.880%
2021-01-13	43.3000	43.4300	43.2800	43.3000	-0.046%	240,933	+3.880%
2021-01-12	43.4000	43.4900	43.2900	43.3200	-0.207%	170,473	+3.832%
2021-01-11	43.2500	43.8000	43.2000	43.4100	-0.046%	256,267	+3.617%
2021-01-08	43.2100	43.4500	43.2100	43.4300	+0.509%	246,237	+3.569%
2021-01-07	43.4000	43.4000	43.2000	43.2100	-0.069%	140,365	+4.096%
2021-01-06	43.3600	43.5600	43.1750	43.2400	-0.277%	253,582	+4.024%
2021-01-05	43.3600	43.7000	43.3100	43.3600	+0.115%	140,058	+3.736%
2021-01-04	43.5400	43.7700	43.2400	43.3100	-0.391%	393,555	+3.856%
2020-12-31	43.3600	43.7200	43.2400	43.4800	+0.532%	302,808	+3.450%
2020-12-30	43.4000	43.4600	43.2000	43.2500	-0.346%	336,046	+4.000%
2020-12-29	43.2600	43.5300	43.1700	43.4000	-0.023%	437,211	+3.641%
2020-12-24	43.4700	43.5600	43.4100	43.4100	-0.138%	141,931	+3.617%
2020-12-23	43.5800	43.8000	43.4500	43.4700	-0.161%	831,551	+3.474%
2020-12-22	43.6000	43.7500	43.4000	43.5400	+0.069%	854,254	+3.307%
2020-12-21	43.7000	43.8300	43.3000	43.5100	+16.837%	5,177,469	+3.379%
2020-12-18	37.1200	37.6100	36.5900	37.2400	+0.323%	160,202	+20.784%
2020-12-17	36.6700	37.8800	36.6700	37.1200	+0.216%	417,278	+21.175%
2020-12-16	36.4800	37.3200	36.1900	37.0400	+1.982%	297,716	+21.436%
2020-12-15	35.9700	36.4750	35.0000	36.3200	+2.599%	492,574	+23.844%
2020-12-14	37.1500	37.1500	35.2000	35.4000	-2.694%	385,361	+27.062%
2020-12-11	36.6200	36.9300	35.9300	36.3800	-1.649%	235,454	+23.639%
2020-12-10	37.2400	37.5500	36.7800	36.9900	-0.296%	213,493	+21.600%
2020-12-09	38.0000	38.0600	36.9000	37.1000	-2.240%	398,563	+21.240%
2020-12-08	37.3400	38.2700	36.9800	37.9500	+0.530%	426,558	+18.524%
2020-12-07	37.9900	38.0800	37.7000	37.7500	-0.579%	269,239	+19.152%
2020-12-04	37.3100	38.3500	36.3600	37.9700	+2.788%	688,027	+18.462%
2020-12-03	38.3400	38.3400	36.7000	36.9400	-3.197%	460,721	+21.765%
2020-12-02	38.2500	38.5000	38.0500	38.1600	-0.651%	237,459	+17.872%
2020-12-01	38.6100	38.9900	38.2500	38.4100	0.000%	185,181	+17.105%

.dark-mode .l3TV1d{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .l3TV1d{ color: #333333; background-color: white; border: 2px solid #333333; }GCGREAT CANADIAN GAMING CORPstock TSE

GC
GREAT CANADIAN GAMING CORP
stock TSE