Canada markets close in 5 hours 7 minutes

Gamehost Inc. (GH.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
10.34+0.03 (+0.29%)
As of 10:40AM EDT. Market open.
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
May 02, 202410.3510.3710.3110.3410.343,700
May 01, 202410.2910.3110.2910.3110.314,900
Apr 30, 202410.2710.3010.2710.2910.291,300
Apr 29, 202410.1210.3010.1210.2910.2921,600
Apr 29, 20240.04 Dividend
Apr 26, 202410.2210.2210.2010.2010.1642,600
Apr 25, 202410.3410.3410.1810.2010.164,300
Apr 24, 202410.2910.3410.2910.3410.303,100
Apr 23, 202410.2710.2910.2710.2910.251,700
Apr 22, 202410.2410.2710.2110.2110.171,800
Apr 19, 202410.1610.2210.1610.2210.181,600
Apr 18, 202410.0110.2010.0010.2010.1610,200
Apr 17, 202410.2510.2910.2010.2510.213,100
Apr 16, 202410.1810.2510.1810.2510.213,600
Apr 15, 202410.2510.2910.2510.2510.213,100
Apr 12, 202410.2010.2610.1610.2510.217,700
Apr 11, 202410.1510.2710.1310.2710.234,000
Apr 10, 202410.0610.1710.0010.1710.1318,100
Apr 09, 202410.0510.0510.0510.0510.01100
Apr 08, 202410.1010.1010.1010.1010.061,000
Apr 05, 20249.9810.119.9810.029.988,200
Apr 04, 202410.0410.049.989.989.942,500
Apr 03, 20249.8910.019.8910.019.9711,000
Apr 02, 20249.959.959.849.959.919,200
Apr 01, 20249.909.989.869.959.9110,300
Mar 28, 20249.759.899.729.899.857,600
Mar 27, 20249.529.719.529.719.672,300
Mar 27, 20240.04 Dividend
Mar 26, 20249.689.759.689.759.6714,700
Mar 25, 20249.519.609.509.609.5210,900
Mar 22, 20249.549.629.549.629.54600
Mar 21, 20249.579.579.579.579.49-
Mar 20, 20249.669.669.579.579.492,300
Mar 19, 20249.669.669.659.669.581,800
Mar 18, 20249.679.679.629.659.573,100
Mar 15, 20249.689.689.629.629.542,600
Mar 14, 20249.689.699.659.659.572,700
Mar 13, 20249.659.689.609.609.523,100
Mar 12, 20249.659.699.629.689.605,900
Mar 11, 20249.669.669.609.639.554,000
Mar 08, 20249.609.609.609.609.52600
Mar 07, 20249.739.739.659.659.575,000
Mar 06, 20249.659.719.659.719.63400
Mar 05, 20249.649.709.649.669.584,900
Mar 04, 20249.559.659.559.639.553,200
Mar 01, 20249.509.609.509.559.476,600
Feb 29, 20249.409.519.409.509.421,400
Feb 28, 20249.339.409.339.409.325,500
Feb 28, 20240.04 Dividend
Feb 27, 20249.509.509.319.329.214,700
Feb 26, 20249.519.519.509.509.383,400
Feb 23, 20249.549.549.509.509.381,000
Feb 22, 20249.509.559.509.559.432,400
Feb 21, 20249.509.549.509.549.422,600
Feb 20, 20249.529.529.509.509.38800
Feb 16, 20249.609.609.469.469.341,300
Feb 15, 20249.749.759.529.659.538,900
Feb 14, 20249.659.729.659.729.60600
Feb 13, 20249.579.659.569.659.532,300
Feb 12, 20249.609.659.559.619.495,400
Feb 09, 20249.459.569.359.519.396,900
Feb 08, 20249.359.409.359.409.28600
Feb 07, 20249.279.379.279.359.241,500
Feb 06, 20249.359.459.359.449.324,500
Feb 05, 20249.509.509.419.459.33500
Feb 02, 20249.579.609.539.579.4514,000
Feb 01, 20249.509.539.509.539.4117,800
Jan 31, 20249.509.509.509.509.382,900
Jan 30, 20249.489.489.489.489.36100
Jan 30, 20240.04 Dividend
Jan 29, 20249.589.609.399.469.304,600
Jan 26, 20249.569.609.529.529.366,800
Jan 25, 20249.589.589.569.569.40400
Jan 24, 20249.599.599.509.529.365,700
Jan 23, 20249.559.559.449.509.34600
Jan 22, 20249.589.589.569.579.412,200
Jan 19, 20249.519.519.509.509.343,700
Jan 18, 20249.359.409.359.409.251,800
Jan 17, 20249.309.409.299.299.143,200
Jan 16, 20249.399.539.399.419.262,900
Jan 15, 20249.179.539.179.389.233,600
Jan 12, 20249.309.509.229.459.291,900
Jan 11, 20249.309.309.259.309.151,600
Jan 10, 20249.289.289.259.279.123,200
Jan 09, 20249.269.269.229.229.073,400
Jan 08, 20249.219.299.209.209.058,700
Jan 05, 20249.289.299.209.209.055,800
Jan 04, 20249.039.309.039.309.151,800
Jan 03, 20249.359.409.359.409.255,300
Jan 02, 20249.359.369.339.339.18800
Dec 29, 20239.309.489.279.489.322,600
Dec 28, 20239.419.459.329.329.17800
Dec 28, 20230.04 Dividend
Dec 27, 20239.139.419.139.279.085,800
Dec 22, 20239.209.359.159.249.054,700
Dec 21, 20239.159.169.159.168.972,300
Dec 20, 20239.209.259.209.209.013,400
Dec 19, 20239.059.229.059.229.033,100
Dec 18, 20239.159.159.099.098.902,900
Dec 15, 20239.189.219.189.199.001,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...