Givex Corp. (GIVX.TO)

Toronto - Toronto Real Time Price. Currency in CAD

Add to watchlist

0.7400

-0.0200

(-2.63%)

At close: 03:29PM EDT

Time Period:

May 17, 2023 - May 17, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 17, 2024	0.7500	0.7500	0.7300	0.7400	0.7400	148,000
May 16, 2024	0.7600	0.7700	0.7400	0.7600	0.7600	34,625
May 15, 2024	0.7600	0.7700	0.7600	0.7600	0.7600	9,500
May 14, 2024	0.7500	0.7700	0.7500	0.7700	0.7700	14,200
May 13, 2024	0.7600	0.7700	0.7400	0.7600	0.7600	56,000
May 10, 2024	0.7700	0.7700	0.7600	0.7700	0.7700	13,500
May 09, 2024	0.7800	0.7800	0.7700	0.7700	0.7700	27,750
May 08, 2024	0.7700	0.7900	0.7600	0.7700	0.7700	44,225
May 07, 2024	0.7900	0.8000	0.7800	0.7800	0.7800	21,521
May 06, 2024	0.8000	0.8100	0.7900	0.7900	0.7900	8,000
May 03, 2024	0.8100	0.8100	0.7800	0.8000	0.8000	61,725
May 02, 2024	0.8100	0.8100	0.8000	0.8000	0.8000	63,000
May 01, 2024	0.8100	0.8200	0.8100	0.8100	0.8100	13,000
Apr 30, 2024	0.8200	0.8200	0.8000	0.8200	0.8200	23,000
Apr 29, 2024	0.8100	0.8200	0.8100	0.8200	0.8200	8,250
Apr 26, 2024	0.8100	0.8200	0.8100	0.8100	0.8100	14,500
Apr 25, 2024	0.8500	0.8500	0.8200	0.8200	0.8200	44,500
Apr 24, 2024	0.8400	0.9000	0.8400	0.8500	0.8500	22,550
Apr 23, 2024	0.7900	0.8300	0.7900	0.8300	0.8300	51,000
Apr 22, 2024	0.8100	0.8100	0.7800	0.8000	0.8000	24,600
Apr 19, 2024	0.8200	0.8200	0.8100	0.8200	0.8200	34,075
Apr 18, 2024	0.8100	0.8300	0.8100	0.8300	0.8300	7,500
Apr 17, 2024	0.8400	0.8400	0.8200	0.8200	0.8200	34,200
Apr 16, 2024	0.8200	0.8300	0.8100	0.8300	0.8300	66,000
Apr 15, 2024	0.8400	0.8400	0.8300	0.8300	0.8300	46,350
Apr 12, 2024	0.8400	0.8400	0.8200	0.8300	0.8300	26,000
Apr 11, 2024	0.8200	0.8400	0.8200	0.8300	0.8300	45,600
Apr 10, 2024	0.8300	0.8400	0.8300	0.8300	0.8300	48,500
Apr 09, 2024	0.8400	0.8500	0.8300	0.8300	0.8300	563,000
Apr 08, 2024	0.8700	0.8700	0.8300	0.8400	0.8400	117,923
Apr 05, 2024	0.8700	0.8700	0.8600	0.8600	0.8600	56,500
Apr 04, 2024	0.8900	0.9000	0.8700	0.8700	0.8700	44,500
Apr 03, 2024	0.9100	0.9100	0.8800	0.8900	0.8900	34,549
Apr 02, 2024	0.8700	0.9200	0.8700	0.9100	0.9100	46,620
Apr 01, 2024	0.9100	0.9100	0.8800	0.8800	0.8800	77,816
Mar 28, 2024	0.9200	0.9400	0.9200	0.9300	0.9300	31,600
Mar 27, 2024	0.9100	0.9200	0.9000	0.9100	0.9100	68,141
Mar 26, 2024	0.8900	0.9500	0.8900	0.9300	0.9300	165,621
Mar 25, 2024	0.8300	0.8900	0.8300	0.8800	0.8800	57,655
Mar 22, 2024	0.7900	0.8500	0.7900	0.8300	0.8300	149,688
Mar 21, 2024	0.7600	0.8000	0.7600	0.8000	0.8000	100,500
Mar 20, 2024	0.7600	0.7800	0.7600	0.7700	0.7700	26,000
Mar 19, 2024	0.7500	0.7800	0.7500	0.7600	0.7600	37,500
Mar 18, 2024	0.7400	0.7600	0.7400	0.7500	0.7500	65,400
Mar 15, 2024	0.7800	0.7900	0.7500	0.7600	0.7600	76,000
Mar 14, 2024	0.7900	0.8000	0.7900	0.7900	0.7900	20,525
Mar 13, 2024	0.7900	0.8000	0.7800	0.8000	0.8000	64,500
Mar 12, 2024	0.7700	0.7900	0.7500	0.7900	0.7900	146,500
Mar 11, 2024	0.7300	0.7800	0.7300	0.7800	0.7800	115,400
Mar 08, 2024	0.7200	0.7200	0.7100	0.7200	0.7200	22,000
Mar 07, 2024	0.7000	0.7300	0.7000	0.7200	0.7200	43,890
Mar 06, 2024	0.7000	0.7000	0.6800	0.6900	0.6900	465,000
Mar 05, 2024	0.7000	0.7000	0.6800	0.7000	0.7000	85,176
Mar 04, 2024	0.6900	0.6900	0.6800	0.6800	0.6800	2,500
Mar 01, 2024	0.7000	0.7100	0.7000	0.7000	0.7000	19,500
Feb 29, 2024	0.6700	0.7200	0.6700	0.7100	0.7100	103,813
Feb 28, 2024	0.6700	0.6800	0.6600	0.6700	0.6700	17,500
Feb 27, 2024	0.6600	0.6800	0.6600	0.6700	0.6700	37,876
Feb 26, 2024	0.6500	0.6900	0.6500	0.6700	0.6700	13,000
Feb 23, 2024	0.6500	0.6500	0.6400	0.6500	0.6500	4,500
Feb 22, 2024	0.6400	0.6500	0.6400	0.6500	0.6500	27,000
Feb 21, 2024	0.6400	0.6500	0.6400	0.6500	0.6500	18,559
Feb 20, 2024	0.6400	0.6400	0.6400	0.6400	0.6400	7,500
Feb 16, 2024	0.6400	0.6500	0.6400	0.6500	0.6500	30,000
Feb 15, 2024	0.6400	0.6500	0.6400	0.6500	0.6500	7,500
Feb 14, 2024	0.6500	0.6600	0.6400	0.6500	0.6500	33,500
Feb 13, 2024	0.6600	0.6600	0.6500	0.6500	0.6500	48,000
Feb 12, 2024	0.6600	0.6700	0.6500	0.6500	0.6500	3,500
Feb 09, 2024	0.6700	0.6800	0.6700	0.6800	0.6800	4,500
Feb 08, 2024	0.6700	0.6700	0.6400	0.6500	0.6500	19,900
Feb 07, 2024	0.6800	0.6800	0.6800	0.6800	0.6800	6,000
Feb 06, 2024	0.7000	0.7000	0.6800	0.6800	0.6800	14,000
Feb 05, 2024	0.7000	0.7000	0.6800	0.6900	0.6900	59,223
Feb 02, 2024	0.7200	0.7200	0.7100	0.7100	0.7100	13,000
Feb 01, 2024	0.7300	0.7300	0.7200	0.7200	0.7200	32,500
Jan 31, 2024	0.7300	0.7500	0.7300	0.7400	0.7400	47,800
Jan 30, 2024	0.7300	0.7300	0.7200	0.7300	0.7300	32,500
Jan 29, 2024	0.7200	0.7300	0.7200	0.7300	0.7300	16,500
Jan 26, 2024	0.7500	0.7500	0.7200	0.7200	0.7200	28,347
Jan 25, 2024	0.7500	0.7500	0.7400	0.7500	0.7500	47,500
Jan 24, 2024	0.7600	0.7600	0.7500	0.7500	0.7500	8,000
Jan 23, 2024	0.7600	0.7700	0.7600	0.7600	0.7600	43,316
Jan 22, 2024	0.7600	0.7700	0.7500	0.7500	0.7500	40,000
Jan 19, 2024	0.7700	0.7800	0.7600	0.7700	0.7700	64,263
Jan 18, 2024	0.7500	0.7600	0.7500	0.7500	0.7500	65,300
Jan 17, 2024	0.7700	0.7700	0.7300	0.7300	0.7300	48,702
Jan 16, 2024	0.7700	0.7700	0.7600	0.7700	0.7700	27,000
Jan 15, 2024	0.7600	0.7700	0.7400	0.7700	0.7700	43,000
Jan 12, 2024	0.7800	0.7800	0.7400	0.7500	0.7500	90,598
Jan 11, 2024	0.7200	0.7800	0.7100	0.7700	0.7700	78,500
Jan 10, 2024	0.6700	0.7300	0.6700	0.7300	0.7300	128,000
Jan 09, 2024	0.6300	0.6700	0.6300	0.6600	0.6600	45,750
Jan 08, 2024	0.6100	0.6300	0.6100	0.6300	0.6300	76,500
Jan 05, 2024	0.6100	0.6100	0.6000	0.6000	0.6000	34,000
Jan 04, 2024	0.5800	0.6200	0.5800	0.6200	0.6200	387,500
Jan 03, 2024	0.5800	0.6200	0.5800	0.5800	0.5800	224,410
Jan 02, 2024	0.5800	0.5900	0.5600	0.5700	0.5700	108,700
Dec 29, 2023	0.5400	0.5700	0.5400	0.5700	0.5700	288,800
Dec 28, 2023	0.5500	0.5500	0.5200	0.5400	0.5400	18,000
Dec 27, 2023	0.5400	0.5400	0.5300	0.5300	0.5300	13,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,465.37+165.54(+0.74%)

S&P 5005,303.27+6.17(+0.12%)

DOW40,003.59+134.21(+0.34%)

CAD/USD0.7348+0.0002(+0.03%)

CRUDE OIL80.00+0.77(+0.97%)

Bitcoin CAD91,152.90+1,913.26(+2.14%)

Givex Corp. (GIVX.TO)

S&P/TSX
22,465.37
+165.54(+0.74%)

S&P 500
5,303.27
+6.17(+0.12%)

DOW
40,003.59
+134.21(+0.34%)

CAD/USD
0.7348
+0.0002(+0.03%)

CRUDE OIL
80.00
+0.77(+0.97%)

Bitcoin CAD
91,152.90
+1,913.26(+2.14%)