GameSquare Holdings, Inc. (GAME.V)
TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
At close: 03:47PM EDT
Time Period:
Oct 03, 2022 - Oct 03, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 03, 2023 | 2.8500 | 2.8500 | 2.7300 | 2.8000 | 2.8000 | 3,874 |
| Oct 02, 2023 | 2.8600 | 2.8600 | 2.8300 | 2.8300 | 2.8300 | 1,118 |
| Sept 29, 2023 | 2.9000 | 2.9100 | 2.9000 | 2.9100 | 2.9100 | 330 |
| Sept 28, 2023 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | 821 |
| Sept 27, 2023 | 2.8000 | 2.8500 | 2.7700 | 2.8500 | 2.8500 | 949 |
| Sept 26, 2023 | 2.8700 | 2.8700 | 2.8500 | 2.8500 | 2.8500 | 320 |
| Sept 25, 2023 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | 265 |
| Sept 22, 2023 | 2.8600 | 3.0000 | 2.8600 | 2.9000 | 2.9000 | 810 |
| Sept 21, 2023 | 2.9200 | 2.9200 | 2.8000 | 2.8200 | 2.8200 | 4,612 |
| Sept 20, 2023 | 3.0500 | 3.0500 | 2.7500 | 3.0300 | 3.0300 | 10,110 |
| Sept 19, 2023 | 3.2100 | 3.2100 | 3.0500 | 3.0600 | 3.0600 | 11,300 |
| Sept 18, 2023 | 3.0500 | 3.1600 | 2.9100 | 3.1600 | 3.1600 | 1,237 |
| Sept 15, 2023 | 3.1100 | 3.1100 | 3.0100 | 3.0100 | 3.0100 | 4,790 |
| Sept 14, 2023 | 3.3500 | 3.3500 | 3.1500 | 3.1500 | 3.1500 | 2,931 |
| Sept 13, 2023 | 3.4500 | 3.5000 | 3.3200 | 3.3900 | 3.3900 | 1,300 |
| Sept 12, 2023 | 3.6000 | 3.6200 | 3.4200 | 3.5000 | 3.5000 | 7,974 |
| Sept 11, 2023 | 3.2500 | 3.6000 | 3.0100 | 3.5500 | 3.5500 | 13,405 |
| Sept 08, 2023 | 2.9500 | 2.9500 | 2.9000 | 2.9500 | 2.9500 | 3,100 |
| Sept 07, 2023 | 3.0900 | 3.1700 | 2.9100 | 2.9700 | 2.9700 | 5,700 |
| Sept 06, 2023 | 3.2600 | 3.3000 | 3.0500 | 3.0500 | 3.0500 | 5,332 |
| Sept 05, 2023 | 3.5000 | 3.5000 | 3.1500 | 3.3200 | 3.3200 | 11,715 |
| Sept 01, 2023 | 3.6800 | 3.7000 | 3.5600 | 3.5600 | 3.5600 | 1,710 |
| Aug 31, 2023 | 3.4500 | 3.6800 | 3.4500 | 3.6000 | 3.6000 | 3,171 |
| Aug 30, 2023 | 3.2000 | 3.3700 | 3.2000 | 3.3700 | 3.3700 | 3,510 |
| Aug 29, 2023 | 3.2200 | 3.2200 | 3.1400 | 3.1500 | 3.1500 | 5,576 |
| Aug 28, 2023 | 3.5300 | 3.5300 | 3.1500 | 3.1500 | 3.1500 | 3,010 |
| Aug 25, 2023 | 3.0500 | 3.6400 | 3.0500 | 3.3500 | 3.3500 | 7,679 |
| Aug 24, 2023 | 3.1600 | 3.1600 | 2.9950 | 3.0000 | 3.0000 | 18,810 |
| Aug 23, 2023 | 3.3000 | 3.3100 | 3.1000 | 3.1900 | 3.1900 | 6,690 |
| Aug 22, 2023 | 3.6800 | 3.6800 | 3.1600 | 3.3300 | 3.3300 | 9,283 |
| Aug 21, 2023 | 3.7000 | 3.7700 | 3.6000 | 3.6300 | 3.6300 | 1,664 |
| Aug 18, 2023 | 3.4000 | 3.5900 | 3.3600 | 3.5600 | 3.5600 | 13,600 |
| Aug 17, 2023 | 3.3800 | 3.5000 | 3.3800 | 3.4000 | 3.4000 | 4,209 |
| Aug 16, 2023 | 3.1800 | 3.2500 | 3.1300 | 3.2500 | 3.2500 | 7,694 |
| Aug 15, 2023 | 3.2500 | 3.2500 | 3.0000 | 3.1500 | 3.1500 | 7,960 |
| Aug 14, 2023 | 3.3000 | 3.3300 | 3.2000 | 3.2500 | 3.2500 | 7,027 |
| Aug 11, 2023 | 3.3700 | 3.3700 | 3.3300 | 3.3300 | 3.3300 | 300 |
| Aug 10, 2023 | 3.3500 | 3.4100 | 3.3000 | 3.3100 | 3.3100 | 8,406 |
| Aug 09, 2023 | 3.5900 | 3.5900 | 3.3700 | 3.4000 | 3.4000 | 9,300 |
| Aug 08, 2023 | 3.8500 | 3.8500 | 3.7000 | 3.7000 | 3.7000 | 3,055 |
| Aug 04, 2023 | 3.9000 | 3.9800 | 3.8700 | 3.9700 | 3.9700 | 10,490 |
| Aug 03, 2023 | 3.9500 | 4.0100 | 3.9100 | 3.9200 | 3.9200 | 15,766 |
| Aug 02, 2023 | 4.0000 | 4.0000 | 3.9400 | 3.9700 | 3.9700 | 15,930 |
| Aug 01, 2023 | 3.9900 | 4.0200 | 3.9900 | 4.0100 | 4.0100 | 1,020 |
| Jul 31, 2023 | 4.0100 | 4.0100 | 3.8900 | 3.9000 | 3.9000 | 6,336 |
| Jul 28, 2023 | 4.4800 | 4.4800 | 4.0800 | 4.1000 | 4.1000 | 6,321 |
| Jul 27, 2023 | 4.5100 | 4.5100 | 4.1800 | 4.1800 | 4.1800 | 8,778 |
| Jul 26, 2023 | 4.6600 | 4.6600 | 4.3200 | 4.3200 | 4.3200 | 13,403 |
| Jul 25, 2023 | 4.8000 | 4.8000 | 4.6500 | 4.6500 | 4.6500 | 1,400 |
| Jul 24, 2023 | 4.9200 | 4.9300 | 4.6500 | 4.7500 | 4.7500 | 5,025 |
| Jul 21, 2023 | 4.8800 | 5.3700 | 4.8800 | 4.9600 | 4.9600 | 4,509 |
| Jul 20, 2023 | 5.3400 | 5.3400 | 4.6600 | 4.7100 | 4.7100 | 11,750 |
| Jul 19, 2023 | 5.5100 | 5.6600 | 5.1500 | 5.1500 | 5.1500 | 4,435 |
| Jul 18, 2023 | 5.4600 | 5.8500 | 5.4500 | 5.5000 | 5.5000 | 14,979 |
| Jul 17, 2023 | 5.3000 | 5.4300 | 5.2500 | 5.2800 | 5.2800 | 5,820 |
| Jul 14, 2023 | 5.6000 | 5.6000 | 5.3000 | 5.3500 | 5.3500 | 2,005 |
| Jul 13, 2023 | 5.4200 | 5.8000 | 5.4200 | 5.5500 | 5.5500 | 14,992 |
| Jul 12, 2023 | 5.0900 | 5.8000 | 5.0900 | 5.4800 | 5.4800 | 14,686 |
| Jul 11, 2023 | 5.2000 | 5.2000 | 4.6100 | 4.8700 | 4.8700 | 16,262 |
| Jul 10, 2023 | 5.3700 | 5.4500 | 5.1000 | 5.2500 | 5.2500 | 5,688 |
| Jul 07, 2023 | 5.3000 | 5.3000 | 5.2000 | 5.2000 | 5.2000 | 540 |
| Jul 06, 2023 | 5.1600 | 5.6500 | 5.1500 | 5.3200 | 5.3200 | 25,824 |
| Jul 05, 2023 | 4.2300 | 5.1500 | 4.2200 | 5.1100 | 5.1100 | 31,173 |
| Jul 04, 2023 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 253 |
| Jun 30, 2023 | 4.1100 | 4.1100 | 3.9500 | 4.0000 | 4.0000 | 1,800 |
| Jun 29, 2023 | 3.9250 | 4.0600 | 3.8400 | 4.0600 | 4.0600 | 5,240 |
| Jun 28, 2023 | 3.8000 | 3.9300 | 3.7500 | 3.9300 | 3.9300 | 2,205 |
| Jun 27, 2023 | 3.8300 | 3.8300 | 3.7900 | 3.7900 | 3.7900 | 950 |
| Jun 26, 2023 | 3.8500 | 3.8500 | 3.8000 | 3.8300 | 3.8300 | 1,537 |
| Jun 23, 2023 | 3.7600 | 3.9100 | 3.7200 | 3.8700 | 3.8700 | 6,478 |
| Jun 22, 2023 | 3.7100 | 3.9700 | 3.7000 | 3.8500 | 3.8500 | 5,110 |
| Jun 21, 2023 | 3.7000 | 3.7700 | 3.7000 | 3.7500 | 3.7500 | 2,301 |
| Jun 20, 2023 | 3.7500 | 3.8200 | 3.6500 | 3.7500 | 3.7500 | 2,205 |
| Jun 19, 2023 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 200 |
| Jun 16, 2023 | 3.8800 | 4.0900 | 3.5900 | 3.5900 | 3.5900 | 19,982 |
| Jun 15, 2023 | 4.2600 | 4.2600 | 3.7500 | 3.8000 | 3.8000 | 18,356 |
| Jun 14, 2023 | 4.1900 | 4.3400 | 4.1900 | 4.3400 | 4.3400 | 4,847 |
| Jun 13, 2023 | 4.7200 | 4.8200 | 4.0000 | 4.1100 | 4.1100 | 20,783 |
| Jun 12, 2023 | 4.8300 | 4.8300 | 4.7000 | 4.7300 | 4.7300 | 3,500 |
| Jun 09, 2023 | 4.4300 | 4.8800 | 4.4300 | 4.8300 | 4.8300 | 1,100 |
| Jun 08, 2023 | 5.0000 | 5.0000 | 4.5700 | 4.6000 | 4.6000 | 12,097 |
| Jun 07, 2023 | 5.2000 | 5.2000 | 5.1000 | 5.1000 | 5.1000 | 5,732 |
| Jun 06, 2023 | 5.3500 | 5.3500 | 5.2000 | 5.2200 | 5.2200 | 8,549 |
| Jun 05, 2023 | 5.3700 | 5.4000 | 5.3000 | 5.3000 | 5.3000 | 11,100 |
| Jun 02, 2023 | 5.1200 | 5.3500 | 5.0500 | 5.3000 | 5.3000 | 3,400 |
| Jun 01, 2023 | 5.2000 | 5.2000 | 5.0000 | 5.0000 | 5.0000 | 13,922 |
| May 31, 2023 | 5.3500 | 5.3500 | 5.0000 | 5.2000 | 5.2000 | 3,600 |
| May 30, 2023 | 5.2500 | 5.5000 | 5.2500 | 5.4000 | 5.4000 | 6,237 |
| May 29, 2023 | 5.3500 | 5.5000 | 5.3500 | 5.3500 | 5.3500 | 1,800 |
| May 26, 2023 | 5.5000 | 5.5100 | 5.1200 | 5.1900 | 5.1900 | 12,356 |
| May 25, 2023 | 5.5400 | 5.6000 | 5.5000 | 5.5500 | 5.5500 | 849 |
| May 24, 2023 | 5.7000 | 5.7000 | 5.4300 | 5.4300 | 5.4300 | 3,900 |
| May 23, 2023 | 5.8500 | 6.0000 | 5.6700 | 5.7800 | 5.7800 | 25,858 |
| May 19, 2023 | 5.7800 | 5.8900 | 5.7800 | 5.7800 | 5.7800 | 3,800 |
| May 18, 2023 | 5.6000 | 5.8500 | 5.4400 | 5.7900 | 5.7900 | 29,902 |
| May 17, 2023 | 5.5800 | 5.7200 | 5.3600 | 5.6500 | 5.6500 | 27,737 |
| May 16, 2023 | 5.6000 | 5.7500 | 5.4100 | 5.4500 | 5.4500 | 16,773 |
| May 15, 2023 | 5.7500 | 5.7500 | 5.5300 | 5.6000 | 5.6000 | 24,200 |
| May 12, 2023 | 5.8000 | 5.9000 | 5.7500 | 5.7600 | 5.7600 | 8,200 |
| May 11, 2023 | 5.6500 | 5.8500 | 5.6500 | 5.8100 | 5.8100 | 12,003 |
| *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.
