Canada markets open in 8 hours 35 minutes

Gainey Capital Corp. (GNC.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.08500.0000 (0.00%)
At close: 10:40AM EST
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Mar. 02, 20210.08500.08500.08500.08500.085010,000
Mar. 01, 20210.09000.09000.08500.08500.0850254,700
Feb. 26, 20210.09000.09000.08500.08500.0850217,000
Feb. 25, 20210.09500.10000.09000.10000.1000204,500
Feb. 24, 20210.09500.10000.09500.10000.100042,000
Feb. 23, 20210.10000.10000.10000.10000.1000104,200
Feb. 22, 20210.09500.10000.09500.10000.1000173,200
Feb. 19, 20210.09000.09500.09000.09500.0950161,000
Feb. 18, 20210.09000.09000.09000.09000.090047,500
Feb. 17, 20210.09000.09000.09000.09000.090073,100
Feb. 16, 20210.09500.10000.09000.09500.0950571,300
Feb. 12, 20210.10000.10000.09000.09000.0900711,000
Feb. 11, 20210.09000.11000.09000.10000.1000927,900
Feb. 10, 20210.09000.09000.08000.09000.0900673,800
Feb. 09, 20210.08500.09000.08000.08500.0850338,500
Feb. 08, 20210.08500.08500.08500.08500.0850786,900
Feb. 05, 20210.08500.08500.08000.08500.0850478,100
Feb. 04, 20210.08500.08500.08500.08500.085011,000
Feb. 03, 20210.07500.08500.07500.08500.0850443,200
Feb. 02, 20210.07500.08000.07500.08000.0800163,800
Feb. 01, 20210.08000.08500.07500.07500.0750798,100
Jan. 29, 20210.07500.08000.07500.08000.08001,743,200
Jan. 28, 20210.06500.07500.06500.07000.0700495,800
Jan. 27, 20210.08500.08500.06500.06500.0650607,800
Jan. 26, 20210.06500.08500.06500.08000.0800634,800
Jan. 25, 20210.06000.06500.06000.06500.0650233,000
Jan. 22, 20210.07500.07500.06500.06500.065081,000
Jan. 21, 20210.06000.06500.06000.06500.0650117,000
Jan. 20, 20210.07000.07000.06000.06000.0600348,600
Jan. 19, 20210.05500.06000.05500.06000.0600417,000
Jan. 18, 20210.05500.05500.05500.05500.0550258,400
Jan. 15, 20210.05500.05500.05500.05500.0550186,000
Jan. 14, 20210.07000.07000.05500.05500.0550352,700
Jan. 13, 20210.05000.08000.05000.07500.07501,375,500
Jan. 12, 20210.04500.04500.04500.04500.04507,000
Jan. 11, 20210.05000.05000.05000.05000.050052,000
Jan. 08, 20210.05000.05500.05000.05000.05001,037,700
Jan. 07, 20210.05000.05500.05000.05500.0550330,300
Jan. 06, 20210.06000.06000.05000.05500.0550118,000
Jan. 05, 20210.04000.05000.03500.05000.0500938,200
Jan. 04, 20210.02500.04000.02500.04000.0400978,600
Dec. 31, 20200.02500.02500.02500.02500.025019,000
Dec. 30, 20200.02500.02500.02500.02500.0250-
Dec. 29, 20200.02500.02500.02500.02500.0250346,000
Dec. 24, 20200.03000.03000.02500.03000.030026,000
Dec. 23, 20200.02500.03000.02500.03000.030043,500
Dec. 22, 20200.02500.02500.02500.02500.02501,416,000
Dec. 21, 20200.02500.03000.02500.03000.0300340,000
Dec. 18, 20200.02500.02500.02500.02500.0250610,500
Dec. 17, 20200.02500.02500.02500.02500.0250943,000
Dec. 16, 20200.02500.02500.02500.02500.025070,000
Dec. 15, 20200.02500.03000.02500.02500.0250108,700
Dec. 14, 20200.02500.03000.02500.03000.030057,900
Dec. 11, 20200.03000.03000.03000.03000.0300-
Dec. 10, 20200.03000.03000.03000.03000.0300-
Dec. 09, 20200.03000.03000.03000.03000.0300-
Dec. 08, 20200.03000.03000.03000.03000.0300-
Dec. 07, 20200.02500.03000.02500.03000.030033,000
Dec. 04, 20200.03000.03000.02500.02500.025025,800
Dec. 03, 20200.02500.02500.02500.02500.025060,000
Dec. 02, 20200.02500.02500.02500.02500.0250-
Dec. 01, 20200.02500.02500.02500.02500.0250500
Nov. 30, 20200.02500.02500.02500.02500.0250-
Nov. 27, 20200.02500.02500.02500.02500.025056,900
Nov. 26, 20200.02500.02500.02500.02500.0250-
Nov. 25, 20200.02500.02500.02500.02500.0250-
Nov. 24, 20200.02500.02500.02500.02500.0250-
Nov. 23, 20200.02500.02500.02500.02500.0250200
Nov. 20, 20200.03000.03000.02500.02500.02502,000
Nov. 19, 20200.03000.03000.03000.03000.030067,000
Nov. 18, 20200.03000.03000.03000.03000.030020,000
Nov. 17, 20200.03000.03000.03000.03000.030041,200
Nov. 16, 20200.03000.03000.03000.03000.0300-
Nov. 13, 20200.03000.03000.03000.03000.030051,000
Nov. 12, 20200.03000.03000.03000.03000.030010,000
Nov. 11, 20200.03000.03000.03000.03000.030020,000
Nov. 10, 20200.03000.03000.03000.03000.0300-
Nov. 09, 20200.03000.03000.03000.03000.0300134,000
Nov. 06, 20200.03500.03500.03000.03000.030027,000
Nov. 05, 20200.03000.03000.03000.03000.0300-
Nov. 04, 20200.03000.03000.03000.03000.0300-
Nov. 03, 20200.03000.03000.03000.03000.030020,000
Nov. 02, 20200.03000.03000.03000.03000.0300740,000
Oct. 30, 20200.03000.03000.03000.03000.0300-
Oct. 29, 20200.03000.03000.03000.03000.0300-
Oct. 28, 20200.03000.03000.03000.03000.0300-
Oct. 27, 20200.03000.03000.03000.03000.0300103,800
Oct. 26, 20200.03500.03500.03500.03500.03501,166,000
Oct. 23, 20200.03500.04000.03500.04000.0400427,100
Oct. 22, 20200.03000.03000.03000.03000.0300100,000
Oct. 21, 20200.03000.03000.03000.03000.0300-
Oct. 20, 20200.03000.03000.03000.03000.0300408,000
Oct. 19, 20200.03500.03500.03500.03500.0350100,000
Oct. 16, 20200.03000.03000.03000.03000.030020,000
Oct. 15, 20200.03000.03000.03000.03000.0300153,000
Oct. 14, 20200.03500.03500.03500.03500.035074,400
Oct. 13, 20200.03000.03000.03000.03000.0300124,000
Oct. 09, 20200.03500.03500.03500.03500.0350-
Oct. 08, 20200.03500.03500.03500.03500.035050,000
Oct. 07, 20200.03500.03500.03500.03500.035020,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...