GAME.V - GameSquare Holdings, Inc.
TSXV - TSXV Real Time Price. Currency in CAD
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 31, 2023 | 5.35 | 5.35 | 5.00 | 5.20 | 5.20 | 3,600 |
| May 30, 2023 | - | - | - | - | - | - |
| May 29, 2023 | 5.35 | 5.50 | 5.35 | 5.35 | 5.35 | 1,800 |
| May 26, 2023 | 5.50 | 5.51 | 5.12 | 5.19 | 5.19 | 12,356 |
| May 25, 2023 | 5.54 | 5.60 | 5.50 | 5.55 | 5.55 | 849 |
| May 24, 2023 | 5.70 | 5.70 | 5.43 | 5.43 | 5.43 | 3,900 |
| May 23, 2023 | 5.85 | 6.00 | 5.67 | 5.78 | 5.78 | 25,858 |
| May 19, 2023 | 5.78 | 5.89 | 5.78 | 5.78 | 5.78 | 3,800 |
| May 18, 2023 | 5.60 | 5.85 | 5.44 | 5.79 | 5.79 | 29,902 |
| May 17, 2023 | 5.58 | 5.72 | 5.36 | 5.65 | 5.65 | 27,737 |
| May 16, 2023 | 5.60 | 5.75 | 5.41 | 5.45 | 5.45 | 16,773 |
| May 15, 2023 | 5.75 | 5.75 | 5.53 | 5.60 | 5.60 | 24,200 |
| May 12, 2023 | 5.80 | 5.90 | 5.75 | 5.76 | 5.76 | 8,200 |
| May 11, 2023 | 5.65 | 5.85 | 5.65 | 5.81 | 5.81 | 12,003 |
| May 10, 2023 | 5.50 | 5.74 | 5.35 | 5.73 | 5.73 | 13,600 |
| May 09, 2023 | 5.65 | 5.65 | 5.45 | 5.48 | 5.48 | 7,122 |
| May 08, 2023 | 5.55 | 5.67 | 5.55 | 5.67 | 5.67 | 3,469 |
| May 05, 2023 | 5.60 | 5.75 | 5.50 | 5.50 | 5.50 | 14,648 |
| May 04, 2023 | 5.89 | 5.94 | 5.52 | 5.56 | 5.56 | 25,784 |
| May 03, 2023 | 5.85 | 5.85 | 5.60 | 5.75 | 5.75 | 10,293 |
| May 02, 2023 | 6.25 | 6.25 | 5.65 | 5.80 | 5.80 | 9,755 |
| May 01, 2023 | 6.20 | 6.25 | 6.20 | 6.20 | 6.20 | 4,935 |
| Apr 28, 2023 | 5.93 | 6.26 | 5.93 | 6.15 | 6.15 | 1,400 |
| Apr 27, 2023 | 5.76 | 5.86 | 5.75 | 5.86 | 5.86 | 886 |
| Apr 26, 2023 | 5.76 | 5.85 | 5.65 | 5.65 | 5.65 | 9,706 |
| Apr 25, 2023 | 5.56 | 5.85 | 5.56 | 5.85 | 5.85 | 3,075 |
| Apr 24, 2023 | 6.00 | 6.00 | 5.64 | 5.65 | 5.65 | 7,634 |
| Apr 21, 2023 | 6.01 | 6.22 | 5.90 | 6.00 | 6.00 | 8,971 |
| Apr 20, 2023 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 6,400 |
| Apr 19, 2023 | 6.25 | 6.35 | 5.95 | 5.95 | 5.95 | 6,278 |
| Apr 18, 2023 | 7.00 | 7.24 | 6.29 | 6.31 | 6.31 | 6,684 |
| Apr 17, 2023 | 7.75 | 7.75 | 7.05 | 7.05 | 7.05 | 2,930 |
| Apr 14, 2023 | 8.00 | 8.15 | 7.69 | 8.00 | 8.00 | 1,582 |
| Apr 13, 2023 | 8.70 | 8.70 | 8.00 | 8.00 | 8.00 | 3,268 |
| Apr 12, 2023 | 8.50 | 9.10 | 8.48 | 8.75 | 8.75 | 2,534 |
| Apr 11, 2023 | 10.18 | 10.40 | 7.91 | 8.20 | 8.20 | 9,176 |
| Apr 11, 2023 | 1:4 Stock Split | |||||
| Apr 10, 2023 | 8.52 | 10.68 | 8.36 | 9.60 | 9.60 | 5,496 |
| Apr 06, 2023 | 7.08 | 8.00 | 7.08 | 7.80 | 7.80 | 33,832 |
| Apr 05, 2023 | 6.88 | 7.08 | 6.88 | 7.08 | 7.08 | 1,825 |
| Apr 04, 2023 | 7.04 | 7.08 | 7.04 | 7.08 | 7.08 | 3,475 |
| Apr 03, 2023 | 7.28 | 7.28 | 7.28 | 7.28 | 7.28 | 307 |
| Mar 31, 2023 | 7.36 | 7.36 | 7.28 | 7.28 | 7.28 | 3,675 |
| Mar 30, 2023 | 7.12 | 7.16 | 7.12 | 7.16 | 7.16 | 175 |
| Mar 29, 2023 | 7.28 | 7.72 | 7.28 | 7.44 | 7.44 | 1,540 |
| Mar 28, 2023 | 7.96 | 8.00 | 7.96 | 8.00 | 8.00 | 475 |
| Mar 27, 2023 | 7.96 | 8.28 | 7.96 | 8.00 | 8.00 | 1,667 |
| Mar 24, 2023 | 7.44 | 7.44 | 7.32 | 7.36 | 7.36 | 264 |
| Mar 23, 2023 | 7.56 | 7.84 | 7.40 | 7.40 | 7.40 | 2,049 |
| Mar 22, 2023 | 7.56 | 7.64 | 7.28 | 7.28 | 7.28 | 1,897 |
| Mar 21, 2023 | 8.00 | 8.20 | 7.96 | 8.00 | 8.00 | 10,662 |
| Mar 20, 2023 | 7.40 | 8.00 | 7.40 | 8.00 | 8.00 | 752 |
| Mar 17, 2023 | 8.00 | 8.00 | 7.16 | 7.40 | 7.40 | 631 |
| Mar 16, 2023 | 7.44 | 7.44 | 7.36 | 7.36 | 7.36 | 125 |
| Mar 15, 2023 | 7.80 | 7.80 | 7.12 | 7.44 | 7.44 | 751 |
| Mar 14, 2023 | 7.92 | 8.00 | 7.60 | 7.60 | 7.60 | 1,882 |
| Mar 13, 2023 | 8.20 | 8.20 | 7.20 | 7.88 | 7.88 | 3,076 |
| Mar 10, 2023 | 9.68 | 9.68 | 8.20 | 8.40 | 8.40 | 2,343 |
| Mar 09, 2023 | 10.44 | 10.44 | 9.68 | 9.72 | 9.72 | 931 |
| Mar 08, 2023 | 11.04 | 11.36 | 10.84 | 11.32 | 11.32 | 403 |
| Mar 07, 2023 | 11.68 | 12.12 | 11.24 | 11.64 | 11.64 | 5,799 |
| Mar 06, 2023 | 11.84 | 13.00 | 11.52 | 11.72 | 11.72 | 5,680 |
| Mar 03, 2023 | 9.48 | 10.88 | 9.28 | 10.80 | 10.80 | 5,022 |
| Mar 02, 2023 | 9.80 | 9.80 | 9.36 | 9.36 | 9.36 | 1,252 |
| Mar 01, 2023 | 9.16 | 9.76 | 8.88 | 9.76 | 9.76 | 3,266 |
| Feb 28, 2023 | 9.40 | 9.40 | 8.80 | 9.32 | 9.32 | 636 |
| Feb 27, 2023 | 8.80 | 9.08 | 8.76 | 9.08 | 9.08 | 7,007 |
| Feb 24, 2023 | 8.92 | 9.00 | 8.20 | 8.44 | 8.44 | 1,000 |
| Feb 23, 2023 | 7.80 | 8.24 | 7.68 | 8.00 | 8.00 | 1,128 |
| Feb 22, 2023 | 7.64 | 7.64 | 7.40 | 7.40 | 7.40 | 200 |
| Feb 21, 2023 | 7.60 | 7.88 | 7.44 | 7.44 | 7.44 | 137 |
| Feb 17, 2023 | 7.68 | 7.76 | 7.68 | 7.76 | 7.76 | 310 |
| Feb 16, 2023 | 7.60 | 8.04 | 7.28 | 7.60 | 7.60 | 3,403 |
| Feb 15, 2023 | 7.32 | 7.32 | 7.28 | 7.32 | 7.32 | 273 |
| Feb 14, 2023 | 7.76 | 7.76 | 7.72 | 7.72 | 7.72 | 75 |
| Feb 13, 2023 | 7.92 | 7.92 | 7.72 | 7.88 | 7.88 | 200 |
| Feb 10, 2023 | 8.64 | 8.64 | 8.12 | 8.44 | 8.44 | 3,976 |
| Feb 09, 2023 | 7.96 | 9.12 | 7.96 | 8.68 | 8.68 | 6,812 |
| Feb 08, 2023 | 9.20 | 9.20 | 7.80 | 8.00 | 8.00 | 6,746 |
| Feb 07, 2023 | 10.44 | 10.44 | 8.12 | 8.72 | 8.72 | 5,143 |
| Feb 06, 2023 | 9.00 | 10.52 | 9.00 | 9.88 | 9.88 | 6,463 |
| Feb 03, 2023 | 8.24 | 9.20 | 8.24 | 8.96 | 8.96 | 12,563 |
| Feb 02, 2023 | 7.32 | 8.00 | 7.00 | 8.00 | 8.00 | 5,550 |
| Feb 01, 2023 | 6.56 | 8.72 | 6.56 | 7.76 | 7.76 | 17,153 |
| Jan 31, 2023 | 6.52 | 7.00 | 6.40 | 6.40 | 6.40 | 2,950 |
| Jan 30, 2023 | 6.36 | 6.56 | 5.80 | 5.88 | 5.88 | 728 |
| Jan 27, 2023 | 7.00 | 7.32 | 6.92 | 6.92 | 6.92 | 830 |
| Jan 26, 2023 | 6.56 | 7.44 | 6.56 | 6.84 | 6.84 | 3,365 |
| Jan 25, 2023 | 7.00 | 7.00 | 6.60 | 6.64 | 6.64 | 625 |
| Jan 24, 2023 | 6.60 | 6.64 | 6.60 | 6.64 | 6.64 | 402 |
| Jan 23, 2023 | 6.12 | 6.64 | 6.12 | 6.56 | 6.56 | 1,979 |
| Jan 20, 2023 | 6.12 | 6.52 | 6.12 | 6.28 | 6.28 | 1,818 |
| Jan 19, 2023 | 6.12 | 6.20 | 5.92 | 5.96 | 5.96 | 1,032 |
| Jan 18, 2023 | 6.88 | 6.88 | 6.68 | 6.72 | 6.72 | 923 |
| Jan 17, 2023 | 6.76 | 7.20 | 5.96 | 6.88 | 6.88 | 7,317 |
| Jan 16, 2023 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - |
| Jan 13, 2023 | 6.76 | 7.32 | 6.76 | 7.20 | 7.20 | 625 |
| Jan 12, 2023 | 7.72 | 7.76 | 6.72 | 7.08 | 7.08 | 6,851 |
| Jan 11, 2023 | 7.00 | 7.32 | 7.00 | 7.32 | 7.32 | 2,887 |
| Jan 10, 2023 | 6.00 | 6.24 | 6.00 | 6.24 | 6.24 | 58 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.