Canada markets closed

GameSquare Holdings, Inc. (GAME.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
2.8000-0.0300 (-1.06%)
At close: 03:47PM EDT
Time Period:
Oct 03, 2022 - Oct 03, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 03, 20232.85002.85002.73002.80002.80003,874
Oct 02, 20232.86002.86002.83002.83002.83001,118
Sept 29, 20232.90002.91002.90002.91002.9100330
Sept 28, 20232.85002.85002.85002.85002.8500821
Sept 27, 20232.80002.85002.77002.85002.8500949
Sept 26, 20232.87002.87002.85002.85002.8500320
Sept 25, 20232.86002.86002.86002.86002.8600265
Sept 22, 20232.86003.00002.86002.90002.9000810
Sept 21, 20232.92002.92002.80002.82002.82004,612
Sept 20, 20233.05003.05002.75003.03003.030010,110
Sept 19, 20233.21003.21003.05003.06003.060011,300
Sept 18, 20233.05003.16002.91003.16003.16001,237
Sept 15, 20233.11003.11003.01003.01003.01004,790
Sept 14, 20233.35003.35003.15003.15003.15002,931
Sept 13, 20233.45003.50003.32003.39003.39001,300
Sept 12, 20233.60003.62003.42003.50003.50007,974
Sept 11, 20233.25003.60003.01003.55003.550013,405
Sept 08, 20232.95002.95002.90002.95002.95003,100
Sept 07, 20233.09003.17002.91002.97002.97005,700
Sept 06, 20233.26003.30003.05003.05003.05005,332
Sept 05, 20233.50003.50003.15003.32003.320011,715
Sept 01, 20233.68003.70003.56003.56003.56001,710
Aug 31, 20233.45003.68003.45003.60003.60003,171
Aug 30, 20233.20003.37003.20003.37003.37003,510
Aug 29, 20233.22003.22003.14003.15003.15005,576
Aug 28, 20233.53003.53003.15003.15003.15003,010
Aug 25, 20233.05003.64003.05003.35003.35007,679
Aug 24, 20233.16003.16002.99503.00003.000018,810
Aug 23, 20233.30003.31003.10003.19003.19006,690
Aug 22, 20233.68003.68003.16003.33003.33009,283
Aug 21, 20233.70003.77003.60003.63003.63001,664
Aug 18, 20233.40003.59003.36003.56003.560013,600
Aug 17, 20233.38003.50003.38003.40003.40004,209
Aug 16, 20233.18003.25003.13003.25003.25007,694
Aug 15, 20233.25003.25003.00003.15003.15007,960
Aug 14, 20233.30003.33003.20003.25003.25007,027
Aug 11, 20233.37003.37003.33003.33003.3300300
Aug 10, 20233.35003.41003.30003.31003.31008,406
Aug 09, 20233.59003.59003.37003.40003.40009,300
Aug 08, 20233.85003.85003.70003.70003.70003,055
Aug 04, 20233.90003.98003.87003.97003.970010,490
Aug 03, 20233.95004.01003.91003.92003.920015,766
Aug 02, 20234.00004.00003.94003.97003.970015,930
Aug 01, 20233.99004.02003.99004.01004.01001,020
Jul 31, 20234.01004.01003.89003.90003.90006,336
Jul 28, 20234.48004.48004.08004.10004.10006,321
Jul 27, 20234.51004.51004.18004.18004.18008,778
Jul 26, 20234.66004.66004.32004.32004.320013,403
Jul 25, 20234.80004.80004.65004.65004.65001,400
Jul 24, 20234.92004.93004.65004.75004.75005,025
Jul 21, 20234.88005.37004.88004.96004.96004,509
Jul 20, 20235.34005.34004.66004.71004.710011,750
Jul 19, 20235.51005.66005.15005.15005.15004,435
Jul 18, 20235.46005.85005.45005.50005.500014,979
Jul 17, 20235.30005.43005.25005.28005.28005,820
Jul 14, 20235.60005.60005.30005.35005.35002,005
Jul 13, 20235.42005.80005.42005.55005.550014,992
Jul 12, 20235.09005.80005.09005.48005.480014,686
Jul 11, 20235.20005.20004.61004.87004.870016,262
Jul 10, 20235.37005.45005.10005.25005.25005,688
Jul 07, 20235.30005.30005.20005.20005.2000540
Jul 06, 20235.16005.65005.15005.32005.320025,824
Jul 05, 20234.23005.15004.22005.11005.110031,173
Jul 04, 20234.00004.00004.00004.00004.0000253
Jun 30, 20234.11004.11003.95004.00004.00001,800
Jun 29, 20233.92504.06003.84004.06004.06005,240
Jun 28, 20233.80003.93003.75003.93003.93002,205
Jun 27, 20233.83003.83003.79003.79003.7900950
Jun 26, 20233.85003.85003.80003.83003.83001,537
Jun 23, 20233.76003.91003.72003.87003.87006,478
Jun 22, 20233.71003.97003.70003.85003.85005,110
Jun 21, 20233.70003.77003.70003.75003.75002,301
Jun 20, 20233.75003.82003.65003.75003.75002,205
Jun 19, 20233.60003.60003.60003.60003.6000200
Jun 16, 20233.88004.09003.59003.59003.590019,982
Jun 15, 20234.26004.26003.75003.80003.800018,356
Jun 14, 20234.19004.34004.19004.34004.34004,847
Jun 13, 20234.72004.82004.00004.11004.110020,783
Jun 12, 20234.83004.83004.70004.73004.73003,500
Jun 09, 20234.43004.88004.43004.83004.83001,100
Jun 08, 20235.00005.00004.57004.60004.600012,097
Jun 07, 20235.20005.20005.10005.10005.10005,732
Jun 06, 20235.35005.35005.20005.22005.22008,549
Jun 05, 20235.37005.40005.30005.30005.300011,100
Jun 02, 20235.12005.35005.05005.30005.30003,400
Jun 01, 20235.20005.20005.00005.00005.000013,922
May 31, 20235.35005.35005.00005.20005.20003,600
May 30, 20235.25005.50005.25005.40005.40006,237
May 29, 20235.35005.50005.35005.35005.35001,800
May 26, 20235.50005.51005.12005.19005.190012,356
May 25, 20235.54005.60005.50005.55005.5500849
May 24, 20235.70005.70005.43005.43005.43003,900
May 23, 20235.85006.00005.67005.78005.780025,858
May 19, 20235.78005.89005.78005.78005.78003,800
May 18, 20235.60005.85005.44005.79005.790029,902
May 17, 20235.58005.72005.36005.65005.650027,737
May 16, 20235.60005.75005.41005.45005.450016,773
May 15, 20235.75005.75005.53005.60005.600024,200
May 12, 20235.80005.90005.75005.76005.76008,200
May 11, 20235.65005.85005.65005.81005.810012,003
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...