Canada markets open in 6 hours 38 minutes

Gravitas Financial Inc. (GFI.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD
Add to watchlist
0.03500.0000 (0.00%)
At close: 3:58PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Mar. 08, 20210.03500.03500.03000.03500.035045,750
Mar. 05, 20210.04000.04000.03500.03500.0350112,193
Mar. 04, 20210.03500.04500.03500.04500.0450195,307
Mar. 03, 20210.04000.04000.03500.03500.0350113,000
Mar. 02, 20210.04500.04500.03500.04000.0400355,875
Mar. 01, 20210.03000.05000.03000.04500.04503,030,146
Feb. 26, 20210.02500.02500.02500.02500.025019,250
Feb. 25, 20210.03000.03000.02500.02500.025048,000
Feb. 24, 20210.02500.03000.02500.03000.030066,100
Feb. 23, 20210.04000.04000.02500.02500.0250230,000
Feb. 22, 20210.03000.03500.02500.03500.0350766,000
Feb. 19, 20210.03000.03000.02500.03000.0300308,528
Feb. 18, 20210.03000.03000.03000.03000.030011,000
Feb. 17, 20210.03000.03000.02500.02500.025022,000
Feb. 16, 20210.03000.03000.02500.02500.025090,985
Feb. 12, 20210.02500.03000.02500.03000.03007,750
Feb. 11, 20210.02000.02500.02000.02500.025013,000
Feb. 10, 20210.02000.03000.02000.03000.030038,250
Feb. 09, 20210.02500.03000.02500.03000.030010,000
Feb. 08, 20210.02500.02500.02500.02500.0250-
Feb. 05, 20210.02500.02500.02500.02500.025032,140
Feb. 04, 20210.03000.03000.02500.02500.0250149,500
Feb. 03, 20210.03000.03000.03000.03000.030089,000
Feb. 02, 20210.02500.02500.02500.02500.025030,000
Feb. 01, 20210.02500.02500.02500.02500.025044,000
Jan. 29, 20210.02500.02500.02500.02500.025019,500
Jan. 28, 20210.02500.02500.02500.02500.0250200,333
Jan. 27, 20210.03000.03000.03000.03000.0300-
Jan. 26, 20210.02500.04000.02500.03000.0300278,285
Jan. 25, 20210.03500.03500.03500.03500.0350-
Jan. 22, 20210.03500.03500.03500.03500.0350-
Jan. 21, 20210.03000.03500.02500.03500.035045,000
Jan. 20, 20210.03000.03500.03000.03500.035033,000
Jan. 19, 20210.03500.03500.02500.02500.025041,152
Jan. 18, 20210.02500.03000.02500.03000.030021,000
Jan. 15, 20210.02500.02500.02500.02500.0250-
Jan. 14, 20210.03000.03000.02500.02500.025014,000
Jan. 13, 20210.03500.03500.02500.03000.0300265,268
Jan. 12, 20210.02000.05500.02000.04000.04001,862,958
Jan. 11, 20210.02000.02000.01500.01500.01505,250
Jan. 08, 20210.01500.01500.01500.01500.015030,000
Jan. 07, 20210.02000.02000.02000.02000.020016,750
Jan. 06, 20210.02500.02500.02000.02000.020035,750
Jan. 05, 20210.02000.02000.01500.01500.0150188,750
Jan. 04, 20210.02000.02500.02000.02000.020024,000
Dec. 31, 20200.02500.02500.01500.02000.020084,500
Dec. 30, 20200.02500.02500.02500.02500.02505,000
Dec. 29, 20200.02000.02500.02000.02000.020092,625
Dec. 24, 20200.02500.02500.02500.02500.025074,000
Dec. 23, 20200.02000.02000.02000.02000.020090,000
Dec. 22, 20200.01500.01500.01500.01500.0150-
Dec. 21, 20200.01500.01500.01500.01500.0150-
Dec. 18, 20200.01500.01500.01500.01500.0150110,000
Dec. 17, 20200.02000.02000.02000.02000.020085,000
Dec. 16, 20200.02500.02500.02000.02000.020023,112
Dec. 15, 20200.02000.02500.02000.02500.025085,500
Dec. 14, 20200.03000.03000.02500.02500.025066,000
Dec. 11, 20200.04000.04000.02500.03500.0350369,250
Dec. 10, 20200.04500.05000.04000.04500.0450283,000
Dec. 09, 20200.05500.09000.04000.05000.0500535,475
Dec. 08, 20200.03000.11000.03000.05500.05501,932,822
Dec. 07, 20200.02500.03000.01500.03000.0300257,900
Dec. 04, 20200.02000.02500.02000.02000.0200187,375
Dec. 03, 20200.01000.02500.01000.02500.0250183,000
Dec. 02, 20200.01000.01000.01000.01000.0100-
Dec. 01, 20200.01000.01000.01000.01000.01003,000
Nov. 30, 20200.01000.01000.01000.01000.0100-
Nov. 27, 20200.01000.01000.01000.01000.0100-
Nov. 26, 20200.01000.01000.01000.01000.010017,000
Nov. 25, 20200.01000.01000.01000.01000.010010,000
Nov. 24, 20200.01000.01000.01000.01000.0100-
Nov. 23, 20200.01000.01500.01000.01000.010029,625
Nov. 20, 20200.00500.00500.00500.00500.005011,705
Nov. 19, 20200.01000.01000.01000.01000.0100-
Nov. 18, 20200.01000.01000.01000.01000.0100-
Nov. 17, 20200.01000.01000.01000.01000.01009,650
Nov. 16, 20200.00500.00500.00500.00500.00503,125
Nov. 13, 20200.01000.01000.01000.01000.0100-
Nov. 12, 20200.01000.01000.01000.01000.0100-
Nov. 11, 20200.01000.01000.01000.01000.0100-
Nov. 10, 20200.01000.01000.01000.01000.0100-
Nov. 09, 20200.01000.01000.01000.01000.0100-
Nov. 06, 20200.01000.01000.01000.01000.0100-
Nov. 05, 20200.01000.01000.01000.01000.010012,562
Nov. 04, 20200.01000.01000.01000.01000.0100-
Nov. 03, 20200.01000.01000.01000.01000.0100-
Nov. 02, 20200.01000.01000.01000.01000.0100-
Oct. 30, 20200.01000.01000.01000.01000.01001,625
Oct. 29, 20200.01000.01000.01000.01000.0100-
Oct. 28, 20200.01000.01000.01000.01000.0100-
Oct. 27, 20200.01000.01000.01000.01000.0100-
Oct. 26, 20200.01000.01000.01000.01000.01001,000
Oct. 23, 20200.01000.01000.01000.01000.01001,000
Oct. 22, 20200.02000.02000.02000.02000.0200-
Oct. 21, 20200.02000.02000.02000.02000.0200-
Oct. 20, 20200.02000.02000.02000.02000.02007,000
Oct. 19, 20200.01000.01500.01000.01500.015051,000
Oct. 16, 20200.01500.01500.01500.01500.01502,000
Oct. 15, 20200.00500.00500.00500.00500.0050-
Oct. 14, 20200.00500.00500.00500.00500.0050-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...