Advertisement
U.S. Markets close in 3 hrs 14 mins

Givex Corp. (GIVX.TO)

Toronto - Toronto Real Time Price. Currency in CAD
1.4900-0.0100 (-0.67%)
As of 10:53AM EST. Market open.
Advertisement
Time Period:
Nov 18, 2023 - Nov 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 15, 2024------
Nov 14, 2024------
Nov 13, 2024------
Nov 12, 2024------
Nov 11, 20241.49001.49001.49001.49001.4900841
Nov 08, 20241.49001.50001.49001.50001.500010,400
Nov 07, 20241.49001.49001.49001.49001.4900200
Nov 06, 20241.49001.50001.49001.49001.49003,400
Nov 05, 20241.50001.50001.49001.49001.4900841
Nov 04, 20241.49001.49001.49001.49001.490015,800
Nov 01, 20241.49001.50001.49001.49001.4900262,843
Oct 31, 20241.48001.48001.48001.48001.480011,200
Oct 30, 20241.48001.48501.48001.48001.480041,700
Oct 29, 20241.48001.48001.48001.48001.480015,600
Oct 28, 20241.48001.48001.48001.48001.480017,500
Oct 25, 20241.48001.48501.48001.48001.480024,000
Oct 24, 20241.48001.49001.48001.48501.485022,539
Oct 23, 20241.48001.48501.48001.48001.4800246,326
Oct 22, 20241.48001.48001.48001.48001.480082,800
Oct 21, 20241.48001.48001.48001.48001.480037,400
Oct 18, 20241.48001.49001.48001.49001.4900146,550
Oct 17, 20241.48001.48001.48001.48001.480013,600
Oct 16, 20241.48001.49001.48001.49001.490015,300
Oct 15, 20241.48001.48001.48001.48001.4800322,479
Oct 11, 20241.48001.48001.47001.47501.475022,818
Oct 10, 20241.47501.48001.47501.48001.480041,200
Oct 09, 20241.47001.48001.47001.47501.475038,746
Oct 08, 20241.47501.48001.47001.47501.475067,800
Oct 07, 20241.47001.48001.47001.47001.470019,102
Oct 04, 20241.48001.48001.47001.48001.480050,100
Oct 03, 20241.48001.48001.47001.47501.475044,300
Oct 02, 20241.47501.47501.47001.47001.470084,800
Oct 01, 20241.47001.48001.47001.48001.4800145,940
Sep 30, 20241.47001.48001.47001.48001.4800183,510
Sep 27, 20241.48001.48001.47501.48001.4800208,600
Sep 26, 20241.47001.48001.47001.48001.4800363,900
Sep 25, 20241.47001.48001.47001.48001.480012,550
Sep 24, 20241.47501.48001.47501.48001.4800106,600
Sep 23, 20241.47001.48001.47001.48001.4800157,100
Sep 20, 20241.48001.48001.47501.47501.475035,300
Sep 19, 20241.47001.48001.47001.48001.480046,400
Sep 18, 20241.47001.48001.47001.48001.4800205,450
Sep 17, 20241.47001.48001.47001.48001.4800124,400
Sep 16, 20241.47001.48001.47001.48001.4800106,600
Sep 13, 20241.47001.48001.47001.47001.470096,300
Sep 12, 20241.47001.48001.47001.47001.4700296,400
Sep 11, 20241.47001.48001.46001.48001.4800561,323
Sep 10, 20241.47001.47001.46501.47001.4700477,057
Sep 09, 20241.47001.48001.46501.46501.4650553,386
Sep 06, 20241.47001.47001.47001.47001.4700370,300
Sep 05, 20241.46001.47001.46001.47001.4700318,500
Sep 04, 20241.47001.47001.46001.46001.4600183,702
Sep 03, 20241.46001.48001.46001.47001.4700476,795
Aug 30, 20241.46001.47001.46001.46501.465028,850
Aug 29, 20241.46001.47001.46001.46001.4600334,922
Aug 28, 20241.46001.47001.46001.46001.4600924,108
Aug 27, 20241.46001.47001.45501.46001.46001,508,007
Aug 26, 20241.46001.47001.45001.46001.46005,796,979
Aug 23, 20240.94000.98000.94000.97000.9700127,400
Aug 22, 20240.94000.95000.94000.95000.950014,000
Aug 21, 20240.92000.95000.92000.94000.940097,500
Aug 20, 20240.93000.95000.90000.93000.9300133,467
Aug 19, 20240.92000.93000.92000.93000.930058,000
Aug 16, 20240.91000.92000.90000.92000.920017,500
Aug 15, 20240.93000.94000.92000.92000.920036,000
Aug 14, 20240.92000.94000.91000.93000.930060,640
Aug 13, 20240.91000.92000.90000.92000.920046,000
Aug 12, 20240.90000.92000.88000.90000.900071,854
Aug 09, 20240.89000.90000.89000.90000.900038,050
Aug 08, 20240.88000.89000.88000.88000.880020,500
Aug 07, 20240.88000.89000.88000.89000.89007,500
Aug 06, 20240.87000.88000.83000.88000.880036,500
Aug 02, 20240.90000.90000.89000.90000.900096,500
Aug 01, 20240.91000.91000.90000.90000.900014,123
Jul 31, 20240.90000.90000.89000.89000.8900157,000
Jul 30, 20240.90000.90000.89000.90000.900071,000
Jul 29, 20240.89000.89000.88000.88000.88005,500
Jul 26, 20240.90000.90000.89000.89000.890019,000
Jul 25, 20240.90000.90000.89000.90000.900053,500
Jul 24, 20240.88000.91000.88000.90000.9000123,000
Jul 23, 20240.87000.88000.86000.88000.8800102,200
Jul 22, 20240.88000.88000.86000.87000.870053,500
Jul 19, 20240.91000.91000.86000.86000.8600177,000
Jul 18, 20240.89000.95000.89000.95000.9500176,665
Jul 17, 20240.85000.90000.85000.89000.890055,500
Jul 16, 20240.82000.85000.82000.85000.850035,100
Jul 15, 20240.85000.85000.78000.82000.820046,200
Jul 12, 20240.85000.86000.83000.85000.850073,600
Jul 11, 20240.86000.86000.85000.86000.860084,086
Jul 10, 20240.86000.86000.85000.86000.860022,000
Jul 09, 20240.87000.88000.86000.87000.870016,500
Jul 08, 20240.87000.87000.87000.87000.87008,000
Jul 05, 20240.85000.85000.85000.85000.850032,500
Jul 04, 20240.89000.89000.82000.82000.820029,500
Jul 03, 20240.85000.86000.82000.83000.830058,700
Jul 02, 20240.80000.86000.80000.86000.860081,739
Jun 28, 20240.81000.83000.80000.80000.800022,200
Jun 27, 20240.79000.80000.79000.80000.80003,500
Jun 26, 20240.76000.80000.76000.78000.780066,100
Jun 25, 20240.75000.75000.72000.75000.750092,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...