Canada markets close in 2 hours 57 minutes

GameSquare Holdings, Inc. (GAME.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
1.8200+0.1200 (+7.06%)
As of 12:34PM EDT. Market open.
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 20241.86001.86001.79001.82001.82001,625
Mar 27, 20241.88001.88001.70001.70001.700028,933
Mar 26, 20241.70001.82001.70001.78001.78004,984
Mar 25, 20241.88001.88001.81001.81001.81003,068
Mar 22, 20241.95001.95001.85001.85001.85005,350
Mar 21, 20241.80002.02001.80001.98001.98001,246
Mar 20, 20241.92001.92001.80001.82001.82002,468
Mar 19, 20241.90001.90001.75001.85001.85004,741
Mar 18, 20241.92001.92001.87001.88001.88003,840
Mar 15, 20241.83001.94001.79001.94001.940010,516
Mar 14, 20241.88001.93001.82001.82001.82005,998
Mar 13, 20242.00002.15001.76001.82001.820052,648
Mar 12, 20242.35002.35002.00002.00002.000022,551
Mar 11, 20242.42002.64002.35002.36002.36009,622
Mar 08, 20242.10002.37002.10002.37002.370014,198
Mar 07, 20242.00002.11002.00002.00002.000020,227
Mar 06, 20242.00002.14002.00002.09002.09003,100
Mar 05, 20242.00002.05002.00002.05002.05007,174
Mar 04, 20242.02002.12001.99002.00002.00004,454
Mar 01, 20242.01002.20001.94002.10002.100034,480
Feb 29, 20242.09002.10002.05002.07002.07003,495
Feb 28, 20242.11002.11002.03002.10002.10001,125
Feb 27, 20242.10002.10002.08002.08002.08007,284
Feb 26, 20242.01002.15001.91002.15002.150017,700
Feb 23, 20242.06002.10002.00002.00002.00006,000
Feb 22, 20242.03002.14001.93002.11002.11008,168
Feb 21, 20242.05002.05002.04002.04002.0400200
Feb 20, 20242.06002.10002.03002.10002.100039,312
Feb 16, 20242.04002.15002.04002.10002.10005,673
Feb 15, 20242.13002.15002.04002.09002.09005,453
Feb 14, 20242.05002.14002.05002.14002.14001,926
Feb 13, 20242.05002.05002.05002.05002.0500124
Feb 12, 20242.02002.09002.02002.09002.0900775
Feb 09, 20242.02002.04002.01002.02002.02002,305
Feb 08, 20241.99002.04001.90002.04002.04001,926
Feb 07, 20242.04002.04001.97001.97001.9700853
Feb 06, 20242.10002.10002.10002.10002.1000100
Feb 05, 20242.00002.13002.00002.00002.0000739
Feb 02, 20242.00002.02002.00002.02002.0200200
Feb 01, 20242.05002.05002.00002.00002.00001,607
Jan 31, 20242.12002.15002.04002.04002.0400565
Jan 30, 20242.15002.15002.07002.12002.1200870
Jan 29, 20242.30002.30002.03002.07002.070016,820
Jan 26, 20242.59002.59002.45002.45002.4500533
Jan 25, 20242.49002.86002.49002.59002.59006,972
Jan 24, 20242.27002.28002.25002.28002.2800880
Jan 23, 20241.88002.41001.88002.25002.250019,108
Jan 22, 20241.65001.77001.65001.73001.73006,344
Jan 19, 20241.85001.85001.68001.68001.68003,208
Jan 18, 20241.90001.90001.86001.86001.86005,391
Jan 17, 20241.93001.93001.87001.88001.88004,268
Jan 16, 20241.92001.93001.92001.92001.92001,850
Jan 15, 20241.95001.95001.91001.91001.91003,110
Jan 12, 20242.00002.00001.94001.94001.94005,416
Jan 11, 20242.00002.00001.95001.95001.9500555
Jan 10, 20242.08002.10001.93001.99001.99008,818
Jan 09, 20242.18002.18002.05002.05002.05004,520
Jan 08, 20242.22002.22002.02002.17002.17002,500
Jan 05, 20242.30002.31002.25002.25002.25002,207
Jan 04, 20242.29002.29002.29002.29002.2900321
Jan 03, 20242.39002.39002.39002.39002.3900-
Jan 02, 20242.37002.39002.31002.39002.3900456
Dec 29, 20232.35002.35002.35002.35002.3500104
Dec 28, 20232.31002.31002.25002.28002.28003,872
Dec 27, 20232.42002.44002.27002.44002.44006,865
Dec 22, 20232.26002.40002.26002.35002.35003,319
Dec 21, 20232.28002.34002.18002.32002.320011,268
Dec 20, 20232.15002.24002.15002.24002.24005,161
Dec 19, 20232.17002.17002.12002.12002.12001,900
Dec 18, 20232.20002.20002.09002.11002.110012,330
Dec 15, 20232.18002.24002.10002.19002.190011,400
Dec 14, 20232.28002.29002.20002.20002.20001,603
Dec 13, 20232.10002.20002.06002.20002.20003,802
Dec 12, 20232.19002.19002.10002.13002.13006,700
Dec 11, 20232.38002.38002.25002.25002.25002,472
Dec 08, 20232.40002.42002.34002.34002.340013,713
Dec 07, 20232.50002.51002.43002.43002.43004,337
Dec 06, 20232.57002.57002.50002.50002.50002,624
Dec 05, 20232.19002.58002.19002.57002.57003,509
Dec 04, 20232.25002.25002.12002.12002.12005,183
Dec 01, 20232.00002.27002.00002.25002.250017,960
Nov 30, 20231.86002.05001.85002.00002.00005,666
Nov 29, 20231.85001.88001.84001.88001.88004,927
Nov 28, 20231.95001.95001.85001.85001.8500444
Nov 27, 20231.98002.05001.97001.97001.97003,362
Nov 24, 20231.91002.00001.83001.95001.95007,391
Nov 23, 20231.91001.91001.90001.90001.9000503
Nov 22, 20231.96001.96001.95001.95001.95009,979
Nov 21, 20231.95002.08001.93001.95001.950016,471
Nov 20, 20232.06002.06001.90002.00002.000017,583
Nov 17, 20232.08002.08002.06002.06002.0600335
Nov 16, 20232.10002.12002.10002.12002.12005,428
Nov 15, 20232.19002.41002.19002.35002.35002,183
Nov 14, 20232.25002.25002.05002.19002.19003,805
Nov 13, 20232.36002.40002.14002.18002.18003,196
Nov 10, 20232.29002.30002.15002.24002.2400887
Nov 09, 20232.25002.25002.14002.25002.2500800
Nov 08, 20232.40002.40002.25002.25002.25001,118
Nov 07, 20232.51002.52002.37002.40002.40002,537
Nov 06, 20232.41002.55002.40002.53002.53001,011
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...