Toronto - Free Realtime Quote CAD

Givex Corp. (GIVX.TO)

Compare
1.4900 -0.0100 (-0.67%)
As of November 11 at 10:53 AM EST. Market Open.
Currency in CAD
Download
Date Open High Low Close
Adj Close
Volume
Nov 11, 2024 1.4900 1.4900 1.4900 1.4900 1.4900 841
Nov 8, 2024 1.4900 1.5000 1.4900 1.5000 1.5000 10,400
Nov 7, 2024 1.4900 1.4900 1.4900 1.4900 1.4900 200
Nov 6, 2024 1.4900 1.5000 1.4900 1.4900 1.4900 3,400
Nov 5, 2024 1.5000 1.5000 1.4900 1.4900 1.4900 841
Nov 4, 2024 1.4900 1.4900 1.4900 1.4900 1.4900 15,800
Nov 1, 2024 1.4900 1.5000 1.4900 1.4900 1.4900 262,843
Oct 31, 2024 1.4800 1.4800 1.4800 1.4800 1.4800 11,200
Oct 30, 2024 1.4800 1.4850 1.4800 1.4800 1.4800 41,700
Oct 29, 2024 1.4800 1.4800 1.4800 1.4800 1.4800 15,600
Oct 28, 2024 1.4800 1.4800 1.4800 1.4800 1.4800 17,500
Oct 25, 2024 1.4800 1.4850 1.4800 1.4800 1.4800 24,000
Oct 24, 2024 1.4800 1.4900 1.4800 1.4850 1.4850 22,539
Oct 23, 2024 1.4800 1.4850 1.4800 1.4800 1.4800 246,326
Oct 22, 2024 1.4800 1.4800 1.4800 1.4800 1.4800 82,800
Oct 21, 2024 1.4800 1.4800 1.4800 1.4800 1.4800 37,400
Oct 18, 2024 1.4800 1.4900 1.4800 1.4900 1.4900 146,550
Oct 17, 2024 1.4800 1.4800 1.4800 1.4800 1.4800 13,600
Oct 16, 2024 1.4800 1.4900 1.4800 1.4900 1.4900 15,300
Oct 15, 2024 1.4800 1.4800 1.4800 1.4800 1.4800 322,479
Oct 11, 2024 1.4800 1.4800 1.4700 1.4750 1.4750 22,818
Oct 10, 2024 1.4750 1.4800 1.4750 1.4800 1.4800 41,200
Oct 9, 2024 1.4700 1.4800 1.4700 1.4750 1.4750 38,746
Oct 8, 2024 1.4750 1.4800 1.4700 1.4750 1.4750 67,800
Oct 7, 2024 1.4700 1.4800 1.4700 1.4700 1.4700 19,102
Oct 4, 2024 1.4800 1.4800 1.4700 1.4800 1.4800 50,100
Oct 3, 2024 1.4800 1.4800 1.4700 1.4750 1.4750 44,300
Oct 2, 2024 1.4750 1.4750 1.4700 1.4700 1.4700 84,800
Oct 1, 2024 1.4700 1.4800 1.4700 1.4800 1.4800 145,940
Sep 30, 2024 1.4700 1.4800 1.4700 1.4800 1.4800 183,510
Sep 27, 2024 1.4800 1.4800 1.4750 1.4800 1.4800 208,600
Sep 26, 2024 1.4700 1.4800 1.4700 1.4800 1.4800 363,900
Sep 25, 2024 1.4700 1.4800 1.4700 1.4800 1.4800 12,550
Sep 24, 2024 1.4750 1.4800 1.4750 1.4800 1.4800 106,600
Sep 23, 2024 1.4700 1.4800 1.4700 1.4800 1.4800 157,100
Sep 20, 2024 1.4800 1.4800 1.4750 1.4750 1.4750 35,300
Sep 19, 2024 1.4700 1.4800 1.4700 1.4800 1.4800 46,400
Sep 18, 2024 1.4700 1.4800 1.4700 1.4800 1.4800 205,450
Sep 17, 2024 1.4700 1.4800 1.4700 1.4800 1.4800 124,400
Sep 16, 2024 1.4700 1.4800 1.4700 1.4800 1.4800 106,600
Sep 13, 2024 1.4700 1.4800 1.4700 1.4700 1.4700 96,300
Sep 12, 2024 1.4700 1.4800 1.4700 1.4700 1.4700 296,400
Sep 11, 2024 1.4700 1.4800 1.4600 1.4800 1.4800 561,323
Sep 10, 2024 1.4700 1.4700 1.4650 1.4700 1.4700 477,057
Sep 9, 2024 1.4700 1.4800 1.4650 1.4650 1.4650 553,386
Sep 6, 2024 1.4700 1.4700 1.4700 1.4700 1.4700 370,300
Sep 5, 2024 1.4600 1.4700 1.4600 1.4700 1.4700 318,500
Sep 4, 2024 1.4700 1.4700 1.4600 1.4600 1.4600 183,702
Sep 3, 2024 1.4600 1.4800 1.4600 1.4700 1.4700 476,795
Aug 30, 2024 1.4600 1.4700 1.4600 1.4650 1.4650 28,850
Aug 29, 2024 1.4600 1.4700 1.4600 1.4600 1.4600 334,922
Aug 28, 2024 1.4600 1.4700 1.4600 1.4600 1.4600 924,108
Aug 27, 2024 1.4600 1.4700 1.4550 1.4600 1.4600 1,508,007
Aug 26, 2024 1.4600 1.4700 1.4500 1.4600 1.4600 5,796,979
Aug 23, 2024 0.9400 0.9800 0.9400 0.9700 0.9700 127,400
Aug 22, 2024 0.9400 0.9500 0.9400 0.9500 0.9500 14,000
Aug 21, 2024 0.9200 0.9500 0.9200 0.9400 0.9400 97,500
Aug 20, 2024 0.9300 0.9500 0.9000 0.9300 0.9300 133,467
Aug 19, 2024 0.9200 0.9300 0.9200 0.9300 0.9300 58,000
Aug 16, 2024 0.9100 0.9200 0.9000 0.9200 0.9200 17,500
Aug 15, 2024 0.9300 0.9400 0.9200 0.9200 0.9200 36,000
Aug 14, 2024 0.9200 0.9400 0.9100 0.9300 0.9300 60,640
Aug 13, 2024 0.9100 0.9200 0.9000 0.9200 0.9200 46,000
Aug 12, 2024 0.9000 0.9200 0.8800 0.9000 0.9000 71,854
Aug 9, 2024 0.8900 0.9000 0.8900 0.9000 0.9000 38,050
Aug 8, 2024 0.8800 0.8900 0.8800 0.8800 0.8800 20,500
Aug 7, 2024 0.8800 0.8900 0.8800 0.8900 0.8900 7,500
Aug 6, 2024 0.8700 0.8800 0.8300 0.8800 0.8800 36,500
Aug 2, 2024 0.9000 0.9000 0.8900 0.9000 0.9000 96,500
Aug 1, 2024 0.9100 0.9100 0.9000 0.9000 0.9000 14,123
Jul 31, 2024 0.9000 0.9000 0.8900 0.8900 0.8900 157,000
Jul 30, 2024 0.9000 0.9000 0.8900 0.9000 0.9000 71,000
Jul 29, 2024 0.8900 0.8900 0.8800 0.8800 0.8800 5,500
Jul 26, 2024 0.9000 0.9000 0.8900 0.8900 0.8900 19,000
Jul 25, 2024 0.9000 0.9000 0.8900 0.9000 0.9000 53,500
Jul 24, 2024 0.8800 0.9100 0.8800 0.9000 0.9000 123,000
Jul 23, 2024 0.8700 0.8800 0.8600 0.8800 0.8800 102,200
Jul 22, 2024 0.8800 0.8800 0.8600 0.8700 0.8700 53,500
Jul 19, 2024 0.9100 0.9100 0.8600 0.8600 0.8600 177,000
Jul 18, 2024 0.8900 0.9500 0.8900 0.9500 0.9500 176,665
Jul 17, 2024 0.8500 0.9000 0.8500 0.8900 0.8900 55,500
Jul 16, 2024 0.8200 0.8500 0.8200 0.8500 0.8500 35,100
Jul 15, 2024 0.8500 0.8500 0.7800 0.8200 0.8200 46,200
Jul 12, 2024 0.8500 0.8600 0.8300 0.8500 0.8500 73,600
Jul 11, 2024 0.8600 0.8600 0.8500 0.8600 0.8600 84,086
Jul 10, 2024 0.8600 0.8600 0.8500 0.8600 0.8600 22,000
Jul 9, 2024 0.8700 0.8800 0.8600 0.8700 0.8700 16,500
Jul 8, 2024 0.8700 0.8700 0.8700 0.8700 0.8700 8,000
Jul 5, 2024 0.8500 0.8500 0.8500 0.8500 0.8500 32,500
Jul 4, 2024 0.8900 0.8900 0.8200 0.8200 0.8200 29,500
Jul 3, 2024 0.8500 0.8600 0.8200 0.8300 0.8300 58,700
Jul 2, 2024 0.8000 0.8600 0.8000 0.8600 0.8600 81,739
Jun 28, 2024 0.8100 0.8300 0.8000 0.8000 0.8000 22,200
Jun 27, 2024 0.7900 0.8000 0.7900 0.8000 0.8000 3,500
Jun 26, 2024 0.7600 0.8000 0.7600 0.7800 0.7800 66,100
Jun 25, 2024 0.7500 0.7500 0.7200 0.7500 0.7500 92,000
Jun 24, 2024 0.7500 0.7700 0.7500 0.7600 0.7600 46,100
Jun 21, 2024 0.7200 0.7600 0.7200 0.7500 0.7500 179,500
Jun 20, 2024 0.7200 0.7400 0.7200 0.7400 0.7400 126,000
Jun 19, 2024 0.7200 0.7300 0.7200 0.7200 0.7200 66,500
Jun 18, 2024 0.7000 0.7200 0.7000 0.7200 0.7200 42,500
Jun 17, 2024 0.7100 0.7200 0.7000 0.7000 0.7000 32,000
Jun 14, 2024 0.7200 0.7300 0.7000 0.7100 0.7100 42,500
Jun 13, 2024 0.7500 0.7500 0.7100 0.7200 0.7200 303,002
Jun 12, 2024 0.7500 0.7500 0.7400 0.7400 0.7400 24,500
Jun 11, 2024 0.7600 0.7600 0.7400 0.7400 0.7400 19,500
Jun 10, 2024 0.7500 0.7700 0.7500 0.7600 0.7600 86,500
Jun 7, 2024 0.7600 0.7700 0.7400 0.7400 0.7400 166,000
Jun 6, 2024 0.7500 0.7600 0.7500 0.7600 0.7600 31,500
Jun 5, 2024 0.7600 0.7700 0.7600 0.7600 0.7600 44,790
Jun 4, 2024 0.7700 0.7800 0.7700 0.7700 0.7700 53,000
Jun 3, 2024 0.7600 0.7700 0.7500 0.7700 0.7700 78,830
May 31, 2024 0.7700 0.7700 0.7700 0.7700 0.7700 23,500
May 30, 2024 0.7800 0.7800 0.7700 0.7700 0.7700 37,500
May 29, 2024 0.7700 0.7800 0.7700 0.7700 0.7700 7,000
May 28, 2024 0.7600 0.7700 0.7400 0.7700 0.7700 44,000
May 27, 2024 0.7700 0.7700 0.7600 0.7600 0.7600 12,000
May 24, 2024 0.7500 0.7700 0.7500 0.7700 0.7700 19,002
May 23, 2024 0.7600 0.7700 0.7400 0.7500 0.7500 92,000
May 22, 2024 0.7800 0.7800 0.7600 0.7600 0.7600 98,425
May 21, 2024 0.7200 0.8100 0.7200 0.7900 0.7900 198,435
May 17, 2024 0.7500 0.7500 0.7300 0.7400 0.7400 148,000
May 16, 2024 0.7600 0.7700 0.7400 0.7600 0.7600 34,625
May 15, 2024 0.7600 0.7700 0.7600 0.7600 0.7600 9,500
May 14, 2024 0.7500 0.7700 0.7500 0.7700 0.7700 14,200
May 13, 2024 0.7600 0.7700 0.7400 0.7600 0.7600 56,000
May 10, 2024 0.7700 0.7700 0.7600 0.7700 0.7700 13,500
May 9, 2024 0.7800 0.7800 0.7700 0.7700 0.7700 27,750
May 8, 2024 0.7700 0.7900 0.7600 0.7700 0.7700 44,225
May 7, 2024 0.7900 0.8000 0.7800 0.7800 0.7800 21,521
May 6, 2024 0.8000 0.8100 0.7900 0.7900 0.7900 8,000
May 3, 2024 0.8100 0.8100 0.7800 0.8000 0.8000 61,725
May 2, 2024 0.8100 0.8100 0.8000 0.8000 0.8000 63,000
May 1, 2024 0.8100 0.8200 0.8100 0.8100 0.8100 13,000
Apr 30, 2024 0.8200 0.8200 0.8000 0.8200 0.8200 23,000
Apr 29, 2024 0.8100 0.8200 0.8100 0.8200 0.8200 8,250
Apr 26, 2024 0.8100 0.8200 0.8100 0.8100 0.8100 14,500
Apr 25, 2024 0.8500 0.8500 0.8200 0.8200 0.8200 44,500
Apr 24, 2024 0.8400 0.9000 0.8400 0.8500 0.8500 22,550
Apr 23, 2024 0.7900 0.8300 0.7900 0.8300 0.8300 51,000
Apr 22, 2024 0.8100 0.8100 0.7800 0.8000 0.8000 24,600
Apr 19, 2024 0.8200 0.8200 0.8100 0.8200 0.8200 34,075
Apr 18, 2024 0.8100 0.8300 0.8100 0.8300 0.8300 7,500
Apr 17, 2024 0.8400 0.8400 0.8200 0.8200 0.8200 34,200
Apr 16, 2024 0.8200 0.8300 0.8100 0.8300 0.8300 66,000
Apr 15, 2024 0.8400 0.8400 0.8300 0.8300 0.8300 46,350
Apr 12, 2024 0.8400 0.8400 0.8200 0.8300 0.8300 26,000
Apr 11, 2024 0.8200 0.8400 0.8200 0.8300 0.8300 45,600
Apr 10, 2024 0.8300 0.8400 0.8300 0.8300 0.8300 48,500
Apr 9, 2024 0.8400 0.8500 0.8300 0.8300 0.8300 563,000
Apr 8, 2024 0.8700 0.8700 0.8300 0.8400 0.8400 117,923
Apr 5, 2024 0.8700 0.8700 0.8600 0.8600 0.8600 56,500
Apr 4, 2024 0.8900 0.9000 0.8700 0.8700 0.8700 44,500
Apr 3, 2024 0.9100 0.9100 0.8800 0.8900 0.8900 34,549
Apr 2, 2024 0.8700 0.9200 0.8700 0.9100 0.9100 46,620
Apr 1, 2024 0.9100 0.9100 0.8800 0.8800 0.8800 77,816
Mar 28, 2024 0.9200 0.9400 0.9200 0.9300 0.9300 31,600
Mar 27, 2024 0.9100 0.9200 0.9000 0.9100 0.9100 68,141
Mar 26, 2024 0.8900 0.9500 0.8900 0.9300 0.9300 165,621
Mar 25, 2024 0.8300 0.8900 0.8300 0.8800 0.8800 57,655
Mar 22, 2024 0.7900 0.8500 0.7900 0.8300 0.8300 149,688
Mar 21, 2024 0.7600 0.8000 0.7600 0.8000 0.8000 100,500
Mar 20, 2024 0.7600 0.7800 0.7600 0.7700 0.7700 26,000
Mar 19, 2024 0.7500 0.7800 0.7500 0.7600 0.7600 37,500
Mar 18, 2024 0.7400 0.7600 0.7400 0.7500 0.7500 65,400
Mar 15, 2024 0.7800 0.7900 0.7500 0.7600 0.7600 76,000
Mar 14, 2024 0.7900 0.8000 0.7900 0.7900 0.7900 20,525
Mar 13, 2024 0.7900 0.8000 0.7800 0.8000 0.8000 64,500
Mar 12, 2024 0.7700 0.7900 0.7500 0.7900 0.7900 146,500
Mar 11, 2024 0.7300 0.7800 0.7300 0.7800 0.7800 115,400
Mar 8, 2024 0.7200 0.7200 0.7100 0.7200 0.7200 22,000
Mar 7, 2024 0.7000 0.7300 0.7000 0.7200 0.7200 43,890
Mar 6, 2024 0.7000 0.7000 0.6800 0.6900 0.6900 465,000
Mar 5, 2024 0.7000 0.7000 0.6800 0.7000 0.7000 85,176
Mar 4, 2024 0.6900 0.6900 0.6800 0.6800 0.6800 2,500
Mar 1, 2024 0.7000 0.7100 0.7000 0.7000 0.7000 19,500
Feb 29, 2024 0.6700 0.7200 0.6700 0.7100 0.7100 103,813
Feb 28, 2024 0.6700 0.6800 0.6600 0.6700 0.6700 17,500
Feb 27, 2024 0.6600 0.6800 0.6600 0.6700 0.6700 37,876
Feb 26, 2024 0.6500 0.6900 0.6500 0.6700 0.6700 13,000
Feb 23, 2024 0.6500 0.6500 0.6400 0.6500 0.6500 4,500
Feb 22, 2024 0.6400 0.6500 0.6400 0.6500 0.6500 27,000
Feb 21, 2024 0.6400 0.6500 0.6400 0.6500 0.6500 18,559
Feb 20, 2024 0.6400 0.6400 0.6400 0.6400 0.6400 7,500
Feb 16, 2024 0.6400 0.6500 0.6400 0.6500 0.6500 30,000
Feb 15, 2024 0.6400 0.6500 0.6400 0.6500 0.6500 7,500
Feb 14, 2024 0.6500 0.6600 0.6400 0.6500 0.6500 33,500
Feb 13, 2024 0.6600 0.6600 0.6500 0.6500 0.6500 48,000
Feb 12, 2024 0.6600 0.6700 0.6500 0.6500 0.6500 3,500
Feb 9, 2024 0.6700 0.6800 0.6700 0.6800 0.6800 4,500
Feb 8, 2024 0.6700 0.6700 0.6400 0.6500 0.6500 19,900
Feb 7, 2024 0.6800 0.6800 0.6800 0.6800 0.6800 6,000
Feb 6, 2024 0.7000 0.7000 0.6800 0.6800 0.6800 14,000
Feb 5, 2024 0.7000 0.7000 0.6800 0.6900 0.6900 59,223
Feb 2, 2024 0.7200 0.7200 0.7100 0.7100 0.7100 13,000
Feb 1, 2024 0.7300 0.7300 0.7200 0.7200 0.7200 32,500
Jan 31, 2024 0.7300 0.7500 0.7300 0.7400 0.7400 47,800
Jan 30, 2024 0.7300 0.7300 0.7200 0.7300 0.7300 32,500
Jan 29, 2024 0.7200 0.7300 0.7200 0.7300 0.7300 16,500
Jan 26, 2024 0.7500 0.7500 0.7200 0.7200 0.7200 28,347
Jan 25, 2024 0.7500 0.7500 0.7400 0.7500 0.7500 47,500
Jan 24, 2024 0.7600 0.7600 0.7500 0.7500 0.7500 8,000
Jan 23, 2024 0.7600 0.7700 0.7600 0.7600 0.7600 43,316
Jan 22, 2024 0.7600 0.7700 0.7500 0.7500 0.7500 40,000
Jan 19, 2024 0.7700 0.7800 0.7600 0.7700 0.7700 64,263
Jan 18, 2024 0.7500 0.7600 0.7500 0.7500 0.7500 65,300
Jan 17, 2024 0.7700 0.7700 0.7300 0.7300 0.7300 48,702
Jan 16, 2024 0.7700 0.7700 0.7600 0.7700 0.7700 27,000
Jan 15, 2024 0.7600 0.7700 0.7400 0.7700 0.7700 43,000
Jan 12, 2024 0.7800 0.7800 0.7400 0.7500 0.7500 90,598
Jan 11, 2024 0.7200 0.7800 0.7100 0.7700 0.7700 78,500
Jan 10, 2024 0.6700 0.7300 0.6700 0.7300 0.7300 128,000
Jan 9, 2024 0.6300 0.6700 0.6300 0.6600 0.6600 45,750
Jan 8, 2024 0.6100 0.6300 0.6100 0.6300 0.6300 76,500
Jan 5, 2024 0.6100 0.6100 0.6000 0.6000 0.6000 34,000
Jan 4, 2024 0.5800 0.6200 0.5800 0.6200 0.6200 387,500
Jan 3, 2024 0.5800 0.6200 0.5800 0.5800 0.5800 224,410
Jan 2, 2024 0.5800 0.5900 0.5600 0.5700 0.5700 108,700
Dec 29, 2023 0.5400 0.5700 0.5400 0.5700 0.5700 288,800
Dec 28, 2023 0.5500 0.5500 0.5200 0.5400 0.5400 18,000
Dec 27, 2023 0.5400 0.5400 0.5300 0.5300 0.5300 13,000
Dec 22, 2023 0.5200 0.5500 0.5100 0.5500 0.5500 34,850
Dec 21, 2023 0.5200 0.5300 0.5200 0.5200 0.5200 44,500
Dec 20, 2023 0.5300 0.5300 0.5000 0.5100 0.5100 79,516
Dec 19, 2023 0.5500 0.5600 0.5100 0.5200 0.5200 208,500
Dec 18, 2023 0.5100 0.5600 0.5000 0.5400 0.5400 2,785,522
Dec 15, 2023 0.5800 0.5800 0.5500 0.5500 0.5500 153,359
Dec 14, 2023 0.5400 0.5900 0.5400 0.5800 0.5800 162,843
Dec 13, 2023 0.5300 0.5300 0.5300 0.5300 0.5300 500
Dec 12, 2023 0.5100 0.5400 0.5100 0.5400 0.5400 30,500
Dec 11, 2023 0.5300 0.5300 0.5000 0.5100 0.5100 109,900
Dec 8, 2023 0.5300 0.5500 0.5200 0.5500 0.5500 134,000
Dec 7, 2023 0.5200 0.5300 0.5200 0.5200 0.5200 4,500
Dec 6, 2023 0.5400 0.5600 0.5200 0.5200 0.5200 49,500
Dec 5, 2023 0.5500 0.5600 0.5300 0.5300 0.5300 25,538
Dec 4, 2023 0.5500 0.5700 0.5400 0.5400 0.5400 18,509
Dec 1, 2023 0.5400 0.5400 0.5400 0.5400 0.5400 2,500
Nov 30, 2023 0.5400 0.5400 0.5400 0.5400 0.5400 37,500
Nov 29, 2023 0.5400 0.5400 0.5400 0.5400 0.5400 2,600
Nov 28, 2023 0.5700 0.5700 0.5300 0.5500 0.5500 508,538
Nov 27, 2023 0.5000 0.5700 0.4800 0.5700 0.5700 166,000
Nov 24, 2023 0.4850 0.5100 0.4850 0.5100 0.5100 9,500
Nov 23, 2023 0.4700 0.4900 0.4700 0.4900 0.4900 7,000
Nov 22, 2023 0.4800 0.4800 0.4500 0.4700 0.4700 12,600
Nov 21, 2023 0.4800 0.4800 0.4800 0.4800 0.4800 1,000
Nov 20, 2023 0.4900 0.5100 0.4600 0.4800 0.4800 15,000

Related Tickers