Canada markets closed

Engine Gaming and Media, Inc. (GAME.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
1.8400-0.0100 (-0.54%)
At close: 03:32PM EDT
Time Period:
Mar 25, 2022 - Mar 25, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 24, 20231.86001.86001.83001.84001.84001,056
Mar 23, 20231.89001.96001.85001.85001.85008,199
Mar 22, 20231.89001.91001.82001.82001.82007,590
Mar 21, 20232.00002.05001.99002.00002.000042,649
Mar 20, 20231.85002.00001.85002.00002.00003,010
Mar 17, 20232.00002.00001.79001.85001.85002,525
Mar 16, 20231.86001.86001.84001.84001.8400500
Mar 15, 20231.95001.95001.78001.86001.86003,007
Mar 14, 20231.98002.00001.90001.90001.90007,530
Mar 13, 20232.05002.05001.80001.97001.970012,305
Mar 10, 20232.42002.42002.05002.10002.10009,375
Mar 09, 20232.61002.61002.42002.43002.43003,727
Mar 08, 20232.76002.84002.71002.83002.83001,615
Mar 07, 20232.92003.03002.81002.91002.910023,196
Mar 06, 20232.96003.25002.88002.93002.930022,720
Mar 03, 20232.37002.72002.32002.70002.700020,088
Mar 02, 20232.45002.45002.34002.34002.34005,011
Mar 01, 20232.29002.44002.22002.44002.440013,067
Feb 28, 20232.35002.35002.20002.33002.33002,547
Feb 27, 20232.20002.27002.19002.27002.270028,030
Feb 24, 20232.23002.25002.05002.11002.11004,001
Feb 23, 20231.95002.06001.92002.00002.00004,512
Feb 22, 20231.91001.91001.85001.85001.8500800
Feb 21, 20231.90001.97001.86001.86001.8600551
Feb 17, 20231.92001.94001.92001.94001.94001,240
Feb 16, 20231.90002.01001.82001.90001.900013,613
Feb 15, 20231.83001.83001.82001.83001.83001,095
Feb 14, 20231.94001.94001.93001.93001.9300300
Feb 13, 20231.98001.98001.93001.97001.9700800
Feb 10, 20232.16002.16002.03002.11002.110015,906
Feb 09, 20231.99002.28001.99002.17002.170027,249
Feb 08, 20232.30002.30001.95002.00002.000026,985
Feb 07, 20232.61002.61002.03002.18002.180020,574
Feb 06, 20232.25002.63002.25002.47002.470025,852
Feb 03, 20232.06002.30002.06002.24002.240050,255
Feb 02, 20231.83002.00001.75002.00002.000022,200
Feb 01, 20231.64002.18001.64001.94001.940068,614
Jan 31, 20231.63001.75001.60001.60001.600011,800
Jan 30, 20231.59001.64001.45001.47001.47002,913
Jan 27, 20231.75001.83001.73001.73001.73003,321
Jan 26, 20231.64001.86001.64001.71001.710013,460
Jan 25, 20231.75001.75001.65001.66001.66002,501
Jan 24, 20231.65001.66001.65001.66001.66001,608
Jan 23, 20231.53001.66001.53001.64001.64007,916
Jan 20, 20231.53001.63001.53001.57001.57007,274
Jan 19, 20231.53001.55001.48001.49001.49004,131
Jan 18, 20231.72001.72001.67001.68001.68003,693
Jan 17, 20231.69001.80001.49001.72001.720029,269
Jan 16, 20231.80001.80001.80001.80001.8000-
Jan 13, 20231.69001.83001.69001.80001.80002,500
Jan 12, 20231.93001.94001.68001.77001.770027,405
Jan 11, 20231.75001.83001.75001.83001.830011,551
Jan 10, 20231.50001.56001.50001.56001.5600232
Jan 09, 20231.43001.46001.43001.46001.46001,203
Jan 06, 20231.45001.45001.43001.45001.45004,001
Jan 05, 20231.49001.49001.43001.43001.43001,000
Jan 04, 20231.35001.35001.35001.35001.3500100
Jan 03, 20231.41001.41001.31001.31001.31001,082
Dec 30, 20221.38001.38001.35001.35001.35001,409
Dec 29, 20221.38001.42001.38001.42001.42001,355
Dec 28, 20221.40001.45001.40001.44001.44003,391
Dec 23, 20221.52001.52001.52001.52001.5200121
Dec 22, 20221.74001.74001.47001.50001.50004,845
Dec 21, 20221.59001.63001.53001.63001.630018,729
Dec 20, 20221.87001.87001.40001.54001.540016,155
Dec 19, 20222.20002.20001.78001.85001.850011,180
Dec 16, 20222.00002.29001.90002.17002.170024,418
Dec 15, 20221.70002.17001.70001.96001.960069,692
Dec 14, 20221.49002.05001.49001.61001.6100125,858
Dec 13, 20221.33001.35001.20001.35001.350038,035
Dec 12, 20220.79001.64000.78001.40001.4000150,235
Dec 09, 20220.77000.77000.68000.72000.720039,670
Dec 08, 20220.80000.80000.71000.79000.790029,205
Dec 07, 20220.74000.74000.74000.74000.740013,015
Dec 06, 20220.77000.77000.72000.72000.720018,294
Dec 05, 20220.79000.79000.79000.79000.7900-
Dec 02, 20220.79000.79000.79000.79000.79001,300
Dec 01, 20220.78000.79000.78000.78000.78003,600
Nov 30, 20220.79000.79000.75000.79000.79008,900
Nov 29, 20220.79000.80000.79000.80000.80006,854
Nov 28, 20220.80000.80000.79000.79000.79005,844
Nov 25, 20220.80000.81000.80000.81000.81005,254
Nov 24, 20220.81000.81000.81000.81000.8100-
Nov 23, 20220.79000.81000.79000.81000.81003,045
Nov 22, 20220.87000.87000.87000.87000.8700-
Nov 21, 20220.87000.87000.87000.87000.87001,000
Nov 18, 20220.91000.91000.91000.91000.9100-
Nov 17, 20220.91000.91000.91000.91000.91002,021
Nov 16, 20220.84000.90000.84000.88000.88005,300
Nov 15, 20220.79000.79000.79000.79000.7900-
Nov 14, 20220.80000.81000.79000.79000.790018,099
Nov 11, 20220.87000.87000.87000.87000.87004,505
Nov 10, 20220.89000.89000.89000.89000.890010,036
Nov 09, 20220.90000.90000.90000.90000.9000500
Nov 08, 20220.95000.95000.95000.95000.9500-
Nov 07, 20220.95000.95000.95000.95000.9500-
Nov 04, 20220.95000.95000.95000.95000.95002,010
Nov 03, 20220.95000.95000.95000.95000.9500-
Nov 02, 20220.95000.95000.95000.95000.9500506
Nov 01, 20220.90000.90000.90000.90000.9000-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...