Canada markets open in 7 hours 8 minutes

Great Canadian Gaming Corporation (GC.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
44.22-0.06 (-0.14%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
May 06, 202144.3944.3944.2144.2244.22116,400
May 05, 202144.4144.4444.2444.2844.2895,700
May 04, 202144.1744.4944.1644.4044.40134,200
May 03, 202144.5044.5044.1744.3544.35341,600
Apr. 30, 202144.4044.5044.3144.3544.35125,400
Apr. 29, 202144.4144.9644.3844.4044.40105,600
Apr. 28, 202144.3544.4544.2744.3344.3377,600
Apr. 27, 202144.2644.3944.2644.3344.3322,300
Apr. 26, 202144.1844.3844.1844.3344.33125,000
Apr. 23, 202144.3244.3244.2144.2444.2427,900
Apr. 22, 202144.1044.3844.0444.2844.28147,800
Apr. 21, 202144.0144.1243.9844.0644.0688,500
Apr. 20, 202144.0044.0843.9744.0244.02268,500
Apr. 19, 202144.0044.0543.9643.9743.97174,300
Apr. 16, 202144.0044.0543.9744.0044.00293,700
Apr. 15, 202144.0444.1043.9944.0044.0089,100
Apr. 14, 202144.0944.1044.0044.0444.0446,600
Apr. 13, 202144.0044.0744.0044.0344.0352,600
Apr. 12, 202144.0444.1043.9244.0044.0088,200
Apr. 09, 202143.9944.1943.9544.0244.02132,400
Apr. 08, 202143.9444.0643.8444.0344.03109,300
Apr. 07, 202144.0244.2143.9744.0544.05508,900
Apr. 06, 202143.8744.1243.8644.0144.01523,700
Apr. 05, 202143.6244.0343.6243.9643.96251,400
Apr. 01, 202143.6045.0343.3443.4743.47326,500
Mar. 31, 202143.2143.4943.1043.2743.27364,500
Mar. 30, 202143.2043.3543.1543.3043.30658,600
Mar. 29, 202143.6343.6343.1643.2143.21199,200
Mar. 26, 202143.2943.5843.2943.4243.4298,900
Mar. 25, 202143.2543.5043.1243.3543.35272,800
Mar. 24, 202143.5043.5043.2043.3443.34358,200
Mar. 23, 202143.1543.6143.1543.4043.40131,800
Mar. 22, 202143.2743.2743.1243.1843.1848,400
Mar. 19, 202143.1843.3243.1143.1543.15208,900
Mar. 18, 202143.4843.4843.1943.2343.2388,300
Mar. 17, 202143.1243.4643.0343.1943.19117,200
Mar. 16, 202142.9743.1842.9543.1543.15385,500
Mar. 15, 202143.0643.2042.9642.9742.97179,500
Mar. 12, 202143.0843.2543.0043.0643.0670,900
Mar. 11, 202143.1243.1942.9243.0343.03180,700
Mar. 10, 202143.1043.1342.9143.1243.12158,700
Mar. 09, 202143.0043.0842.9143.0043.00497,500
Mar. 08, 202142.7643.2542.7542.7742.77206,400
Mar. 05, 202143.1843.2542.7542.9542.95469,500
Mar. 04, 202143.0043.0942.7843.0743.07201,500
Mar. 03, 202142.4043.1942.4043.0043.00483,200
Mar. 02, 202142.7442.8842.4042.5942.59323,000
Mar. 01, 202142.5642.8742.4042.7442.74252,100
Feb. 26, 202142.5542.6642.1542.4042.40240,600
Feb. 25, 202142.4042.5342.2542.4142.41182,600
Feb. 24, 202142.3042.5142.2342.4442.44166,800
Feb. 23, 202142.2642.6741.7142.3442.34270,500
Feb. 22, 202142.2942.4542.2542.2742.27100,000
Feb. 19, 202142.1942.4041.9142.2742.27123,100
Feb. 18, 202142.2742.4042.1742.1942.19184,200
Feb. 17, 202142.3342.4642.2242.3442.34269,300
Feb. 16, 202142.4142.4642.2542.3642.36171,500
Feb. 12, 202142.4542.5242.2142.4542.4590,700
Feb. 11, 202142.4142.5442.3042.4642.46146,300
Feb. 10, 202142.4542.5242.3542.4742.47201,900
Feb. 09, 202142.3342.5242.3342.4142.4166,100
Feb. 08, 202142.3142.5142.3042.3842.38123,600
Feb. 05, 202142.6642.6642.4342.5642.5670,900
Feb. 04, 202142.5242.6142.2142.4442.44100,500
Feb. 03, 202142.8642.8642.4842.5242.52167,400
Feb. 02, 202142.9243.0542.4242.6242.62210,500
Feb. 01, 202142.7643.1242.5242.6142.61189,900
Jan. 29, 202142.5042.8342.3642.6542.65293,500
Jan. 28, 202142.5843.1742.3542.8142.81332,400
Jan. 27, 202142.9043.1042.4542.5842.58406,900
Jan. 26, 202143.2543.3142.6542.8942.891,065,700
Jan. 25, 202143.2143.6143.1043.2143.21198,400
Jan. 22, 202143.3243.8043.2343.2643.26319,700
Jan. 21, 202143.2143.3543.1143.2343.23148,400
Jan. 20, 202143.2643.3743.2543.3043.30251,900
Jan. 19, 202143.2443.3543.1343.2543.25211,600
Jan. 18, 202143.1443.3443.1443.2343.2344,600
Jan. 15, 202143.2743.3443.1843.2543.25264,300
Jan. 14, 202143.3643.4543.2743.3043.30268,100
Jan. 13, 202143.3043.4343.2843.3043.30240,900
Jan. 12, 202143.4043.4943.2943.3243.32170,500
Jan. 11, 202143.2543.8043.2043.4143.41256,300
Jan. 08, 202143.2143.4543.2143.4343.43246,200
Jan. 07, 202143.4043.4043.2043.2143.21140,400
Jan. 06, 202143.3643.5643.1843.2443.24253,600
Jan. 05, 202143.3643.7043.3143.3643.36140,100
Jan. 04, 202143.5443.7743.2443.3143.31393,600
Dec. 31, 202043.3643.7243.2443.4843.48302,800
Dec. 30, 202043.4043.4643.2043.2543.25336,000
Dec. 29, 202043.2643.5343.1743.4043.40437,200
Dec. 24, 202043.4743.5643.4143.4143.41141,900
Dec. 23, 202043.5843.8043.4543.4743.47831,600
Dec. 22, 202043.6043.7543.4043.5443.54854,300
Dec. 21, 202043.7043.8343.3043.5143.515,177,500
Dec. 18, 202037.1237.6136.5937.2437.24160,200
Dec. 17, 202036.6737.8836.6737.1237.12417,300
Dec. 16, 202036.4837.3236.1937.0437.04297,700
Dec. 15, 202035.9736.4835.0036.3236.32492,600
Dec. 14, 202037.1537.1535.2035.4035.40385,400
Dec. 11, 202036.6236.9335.9336.3836.38235,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...