Canada markets closed

Great Atlantic Resources Corp. (GR.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.3600-0.0100 (-2.70%)
At close: 10:34AM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Sep. 28, 20210.36000.36000.36000.36000.360025,123
Sep. 27, 20210.37000.37000.37000.37000.37003,200
Sep. 24, 20210.37000.37000.37000.37000.37003,000
Sep. 23, 20210.36000.37000.36000.37000.370016,000
Sep. 22, 20210.35000.36000.35000.36000.360041,700
Sep. 21, 20210.38000.38000.38000.38000.38006,500
Sep. 20, 20210.41000.41000.35000.38000.380055,300
Sep. 17, 20210.41000.41000.41000.41000.41005,100
Sep. 16, 20210.42000.42000.40000.40000.400016,600
Sep. 15, 20210.47000.47000.42000.42000.420047,900
Sep. 14, 20210.48000.48000.48000.48000.4800-
Sep. 13, 20210.48000.48000.48000.48000.480010,500
Sep. 10, 20210.48000.49000.48000.48000.480049,600
Sep. 09, 20210.49000.49000.44000.48000.480032,800
Sep. 08, 20210.49000.49000.49000.49000.490065,200
Sep. 07, 20210.50000.50000.49000.49000.490059,200
Sep. 03, 20210.44000.54000.44000.54000.540032,000
Sep. 02, 20210.44000.44000.44000.44000.44004,100
Sep. 01, 20210.44000.44000.44000.44000.440043,500
Aug. 31, 20210.44000.44000.44000.44000.44003,300
Aug. 30, 20210.42000.45000.42000.45000.45006,500
Aug. 27, 20210.43000.43000.42000.42000.42009,800
Aug. 26, 20210.43000.44000.43000.44000.440050,400
Aug. 25, 20210.42000.42000.42000.42000.42001,500
Aug. 24, 20210.42000.42000.42000.42000.4200-
Aug. 23, 20210.42000.43000.41000.42000.420069,100
Aug. 20, 20210.44000.44000.44000.44000.4400-
Aug. 19, 20210.44000.44000.44000.44000.4400-
Aug. 18, 20210.44000.44000.44000.44000.44004,600
Aug. 17, 20210.45000.45000.45000.45000.4500-
Aug. 16, 20210.45000.45000.45000.45000.4500-
Aug. 13, 20210.45000.45000.45000.45000.450020,000
Aug. 12, 20210.45000.45000.45000.45000.45008,500
Aug. 11, 20210.46000.46000.45000.45000.450019,100
Aug. 10, 20210.46000.46000.45000.45000.45009,500
Aug. 09, 20210.46000.46000.46000.46000.46009,000
Aug. 06, 20210.47000.47000.47000.47000.470023,000
Aug. 05, 20210.48000.48000.48000.48000.48003,500
Aug. 04, 20210.48000.48000.48000.48000.480010,900
Aug. 03, 20210.49000.49000.48000.48000.480018,700
Jul. 30, 20210.50000.50000.48000.48000.480013,500
Jul. 29, 20210.50000.50000.50000.50000.50007,000
Jul. 28, 20210.47000.50000.47000.49000.490033,000
Jul. 27, 20210.48000.48000.47000.47000.470032,400
Jul. 26, 20210.50000.50000.50000.50000.500040,500
Jul. 23, 20210.53000.53000.51000.51000.510017,000
Jul. 22, 20210.55000.55000.52000.55000.550016,500
Jul. 21, 20210.56000.56000.56000.56000.5600100
Jul. 20, 20210.49000.56000.49000.56000.5600129,300
Jul. 19, 20210.48000.48000.42000.44000.440028,000
Jul. 16, 20210.52000.52000.52000.52000.52003,000
Jul. 15, 20210.50000.55000.50000.52000.520091,100
Jul. 14, 20210.49000.49000.48000.48000.480013,500
Jul. 13, 20210.50000.50000.50000.50000.5000400
Jul. 12, 20210.50000.50000.50000.50000.50002,000
Jul. 09, 20210.49000.49000.49000.49000.490037,000
Jul. 08, 20210.52000.52000.50000.50000.500010,500
Jul. 07, 20210.56000.56000.51000.52000.5200105,300
Jul. 06, 20210.56000.57000.56000.56000.56006,100
Jul. 05, 20210.57000.60000.57000.60000.600075,400
Jul. 02, 20210.58000.58000.53000.57000.570046,100
Jun. 30, 20210.55000.59000.55000.58000.580062,100
Jun. 29, 20210.53000.53000.53000.53000.530010,100
Jun. 28, 20210.55000.55000.54000.55000.550010,200
Jun. 25, 20210.55000.55000.55000.55000.550012,500
Jun. 24, 20210.59000.59000.54000.54000.54008,000
Jun. 23, 20210.55000.55000.55000.55000.55007,500
Jun. 22, 20210.60000.60000.53000.55000.550065,900
Jun. 21, 20210.62000.62000.59000.59000.59001,700
Jun. 18, 20210.64000.64000.62000.62000.620016,000
Jun. 17, 20210.63000.63000.62000.62000.620022,200
Jun. 16, 20210.62000.68000.62000.68000.68006,600
Jun. 15, 20210.67000.69000.64000.65000.65006,900
Jun. 14, 20210.73000.73000.67000.71000.710015,300
Jun. 11, 20210.70000.71000.66000.70000.70003,200
Jun. 10, 20210.67000.67000.65000.65000.650015,700
Jun. 09, 20210.71000.72000.71000.72000.72004,800
Jun. 08, 20210.69000.76000.69000.75000.7500101,400
Jun. 07, 20210.70000.70000.65000.65000.650044,600
Jun. 04, 20210.69000.70000.65000.65000.650025,000
Jun. 03, 20210.73000.74000.72000.74000.740025,000
Jun. 02, 20210.81000.84000.74000.75000.7500181,600
Jun. 01, 20210.65000.80000.65000.80000.8000168,400
May 31, 20210.62000.62000.62000.62000.620025,000
May 28, 20210.60000.61000.60000.60000.600030,500
May 27, 20210.53000.60000.52000.60000.600092,600
May 26, 20210.55000.55000.52000.52000.520023,000
May 25, 20210.60000.60000.56000.56000.560060,100
May 21, 20210.57000.59000.55000.59000.590073,500
May 20, 20210.50000.60000.50000.56000.5600479,700
May 19, 20210.46000.50000.45000.50000.500015,100
May 18, 20210.52000.52000.50000.50000.500069,100
May 17, 20210.49000.52000.49000.52000.520032,400
May 14, 20210.49000.49000.49000.49000.49009,000
May 13, 20210.50000.50000.50000.50000.5000-
May 12, 20210.49000.50000.49000.50000.500046,000
May 11, 20210.46000.46000.46000.46000.4600-
May 10, 20210.46000.46000.46000.46000.4600-
May 07, 20210.46000.46000.46000.46000.46003,000
May 06, 20210.45000.45000.44000.44000.440017,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...