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

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar 24, 2023	1.8600	1.8600	1.8300	1.8400	1.8400	1,056
Mar 23, 2023	1.8900	1.9600	1.8500	1.8500	1.8500	8,199
Mar 22, 2023	1.8900	1.9100	1.8200	1.8200	1.8200	7,590
Mar 21, 2023	2.0000	2.0500	1.9900	2.0000	2.0000	42,649
Mar 20, 2023	1.8500	2.0000	1.8500	2.0000	2.0000	3,010
Mar 17, 2023	2.0000	2.0000	1.7900	1.8500	1.8500	2,525
Mar 16, 2023	1.8600	1.8600	1.8400	1.8400	1.8400	500
Mar 15, 2023	1.9500	1.9500	1.7800	1.8600	1.8600	3,007
Mar 14, 2023	1.9800	2.0000	1.9000	1.9000	1.9000	7,530
Mar 13, 2023	2.0500	2.0500	1.8000	1.9700	1.9700	12,305
Mar 10, 2023	2.4200	2.4200	2.0500	2.1000	2.1000	9,375
Mar 09, 2023	2.6100	2.6100	2.4200	2.4300	2.4300	3,727
Mar 08, 2023	2.7600	2.8400	2.7100	2.8300	2.8300	1,615
Mar 07, 2023	2.9200	3.0300	2.8100	2.9100	2.9100	23,196
Mar 06, 2023	2.9600	3.2500	2.8800	2.9300	2.9300	22,720
Mar 03, 2023	2.3700	2.7200	2.3200	2.7000	2.7000	20,088
Mar 02, 2023	2.4500	2.4500	2.3400	2.3400	2.3400	5,011
Mar 01, 2023	2.2900	2.4400	2.2200	2.4400	2.4400	13,067
Feb 28, 2023	2.3500	2.3500	2.2000	2.3300	2.3300	2,547
Feb 27, 2023	2.2000	2.2700	2.1900	2.2700	2.2700	28,030
Feb 24, 2023	2.2300	2.2500	2.0500	2.1100	2.1100	4,001
Feb 23, 2023	1.9500	2.0600	1.9200	2.0000	2.0000	4,512
Feb 22, 2023	1.9100	1.9100	1.8500	1.8500	1.8500	800
Feb 21, 2023	1.9000	1.9700	1.8600	1.8600	1.8600	551
Feb 17, 2023	1.9200	1.9400	1.9200	1.9400	1.9400	1,240
Feb 16, 2023	1.9000	2.0100	1.8200	1.9000	1.9000	13,613
Feb 15, 2023	1.8300	1.8300	1.8200	1.8300	1.8300	1,095
Feb 14, 2023	1.9400	1.9400	1.9300	1.9300	1.9300	300
Feb 13, 2023	1.9800	1.9800	1.9300	1.9700	1.9700	800
Feb 10, 2023	2.1600	2.1600	2.0300	2.1100	2.1100	15,906
Feb 09, 2023	1.9900	2.2800	1.9900	2.1700	2.1700	27,249
Feb 08, 2023	2.3000	2.3000	1.9500	2.0000	2.0000	26,985
Feb 07, 2023	2.6100	2.6100	2.0300	2.1800	2.1800	20,574
Feb 06, 2023	2.2500	2.6300	2.2500	2.4700	2.4700	25,852
Feb 03, 2023	2.0600	2.3000	2.0600	2.2400	2.2400	50,255
Feb 02, 2023	1.8300	2.0000	1.7500	2.0000	2.0000	22,200
Feb 01, 2023	1.6400	2.1800	1.6400	1.9400	1.9400	68,614
Jan 31, 2023	1.6300	1.7500	1.6000	1.6000	1.6000	11,800
Jan 30, 2023	1.5900	1.6400	1.4500	1.4700	1.4700	2,913
Jan 27, 2023	1.7500	1.8300	1.7300	1.7300	1.7300	3,321
Jan 26, 2023	1.6400	1.8600	1.6400	1.7100	1.7100	13,460
Jan 25, 2023	1.7500	1.7500	1.6500	1.6600	1.6600	2,501
Jan 24, 2023	1.6500	1.6600	1.6500	1.6600	1.6600	1,608
Jan 23, 2023	1.5300	1.6600	1.5300	1.6400	1.6400	7,916
Jan 20, 2023	1.5300	1.6300	1.5300	1.5700	1.5700	7,274
Jan 19, 2023	1.5300	1.5500	1.4800	1.4900	1.4900	4,131
Jan 18, 2023	1.7200	1.7200	1.6700	1.6800	1.6800	3,693
Jan 17, 2023	1.6900	1.8000	1.4900	1.7200	1.7200	29,269
Jan 16, 2023	1.8000	1.8000	1.8000	1.8000	1.8000	-
Jan 13, 2023	1.6900	1.8300	1.6900	1.8000	1.8000	2,500
Jan 12, 2023	1.9300	1.9400	1.6800	1.7700	1.7700	27,405
Jan 11, 2023	1.7500	1.8300	1.7500	1.8300	1.8300	11,551
Jan 10, 2023	1.5000	1.5600	1.5000	1.5600	1.5600	232
Jan 09, 2023	1.4300	1.4600	1.4300	1.4600	1.4600	1,203
Jan 06, 2023	1.4500	1.4500	1.4300	1.4500	1.4500	4,001
Jan 05, 2023	1.4900	1.4900	1.4300	1.4300	1.4300	1,000
Jan 04, 2023	1.3500	1.3500	1.3500	1.3500	1.3500	100
Jan 03, 2023	1.4100	1.4100	1.3100	1.3100	1.3100	1,082
Dec 30, 2022	1.3800	1.3800	1.3500	1.3500	1.3500	1,409
Dec 29, 2022	1.3800	1.4200	1.3800	1.4200	1.4200	1,355
Dec 28, 2022	1.4000	1.4500	1.4000	1.4400	1.4400	3,391
Dec 23, 2022	1.5200	1.5200	1.5200	1.5200	1.5200	121
Dec 22, 2022	1.7400	1.7400	1.4700	1.5000	1.5000	4,845
Dec 21, 2022	1.5900	1.6300	1.5300	1.6300	1.6300	18,729
Dec 20, 2022	1.8700	1.8700	1.4000	1.5400	1.5400	16,155
Dec 19, 2022	2.2000	2.2000	1.7800	1.8500	1.8500	11,180
Dec 16, 2022	2.0000	2.2900	1.9000	2.1700	2.1700	24,418
Dec 15, 2022	1.7000	2.1700	1.7000	1.9600	1.9600	69,692
Dec 14, 2022	1.4900	2.0500	1.4900	1.6100	1.6100	125,858
Dec 13, 2022	1.3300	1.3500	1.2000	1.3500	1.3500	38,035
Dec 12, 2022	0.7900	1.6400	0.7800	1.4000	1.4000	150,235
Dec 09, 2022	0.7700	0.7700	0.6800	0.7200	0.7200	39,670
Dec 08, 2022	0.8000	0.8000	0.7100	0.7900	0.7900	29,205
Dec 07, 2022	0.7400	0.7400	0.7400	0.7400	0.7400	13,015
Dec 06, 2022	0.7700	0.7700	0.7200	0.7200	0.7200	18,294
Dec 05, 2022	0.7900	0.7900	0.7900	0.7900	0.7900	-
Dec 02, 2022	0.7900	0.7900	0.7900	0.7900	0.7900	1,300
Dec 01, 2022	0.7800	0.7900	0.7800	0.7800	0.7800	3,600
Nov 30, 2022	0.7900	0.7900	0.7500	0.7900	0.7900	8,900
Nov 29, 2022	0.7900	0.8000	0.7900	0.8000	0.8000	6,854
Nov 28, 2022	0.8000	0.8000	0.7900	0.7900	0.7900	5,844
Nov 25, 2022	0.8000	0.8100	0.8000	0.8100	0.8100	5,254
Nov 24, 2022	0.8100	0.8100	0.8100	0.8100	0.8100	-
Nov 23, 2022	0.7900	0.8100	0.7900	0.8100	0.8100	3,045
Nov 22, 2022	0.8700	0.8700	0.8700	0.8700	0.8700	-
Nov 21, 2022	0.8700	0.8700	0.8700	0.8700	0.8700	1,000
Nov 18, 2022	0.9100	0.9100	0.9100	0.9100	0.9100	-
Nov 17, 2022	0.9100	0.9100	0.9100	0.9100	0.9100	2,021
Nov 16, 2022	0.8400	0.9000	0.8400	0.8800	0.8800	5,300
Nov 15, 2022	0.7900	0.7900	0.7900	0.7900	0.7900	-
Nov 14, 2022	0.8000	0.8100	0.7900	0.7900	0.7900	18,099
Nov 11, 2022	0.8700	0.8700	0.8700	0.8700	0.8700	4,505
Nov 10, 2022	0.8900	0.8900	0.8900	0.8900	0.8900	10,036
Nov 09, 2022	0.9000	0.9000	0.9000	0.9000	0.9000	500
Nov 08, 2022	0.9500	0.9500	0.9500	0.9500	0.9500	-
Nov 07, 2022	0.9500	0.9500	0.9500	0.9500	0.9500	-
Nov 04, 2022	0.9500	0.9500	0.9500	0.9500	0.9500	2,010
Nov 03, 2022	0.9500	0.9500	0.9500	0.9500	0.9500	-
Nov 02, 2022	0.9500	0.9500	0.9500	0.9500	0.9500	506
Nov 01, 2022	0.9000	0.9000	0.9000	0.9000	0.9000	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX19,501.49+41.57(+0.21%)

S&P 5003,970.99+22.27(+0.56%)

DOW32,237.53+132.28(+0.41%)

CAD/USD0.7276-0.0021(-0.28%)

CRUDE OIL69.20-0.76(-1.09%)

Bitcoin CAD37,963.23-996.09(-2.56%)

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

S&P/TSX
19,501.49
+41.57(+0.21%)

S&P 500
3,970.99
+22.27(+0.56%)

DOW
32,237.53
+132.28(+0.41%)

CAD/USD
0.7276
-0.0021(-0.28%)

CRUDE OIL
69.20
-0.76(-1.09%)

Bitcoin CAD
37,963.23
-996.09(-2.56%)