Canada markets closed

Great Atlantic Resources Corp. (GR.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.4950+0.0050 (+1.02%)
At close: 2:05PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jul. 29, 20210.49500.49500.49500.49500.49507,000
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
May 05, 20210.42000.42000.42000.42000.4200-
May 04, 20210.42000.42000.42000.42000.4200-
May 03, 20210.42000.42000.42000.42000.42006,000
Apr. 30, 20210.42000.42000.42000.42000.42007,000
Apr. 29, 20210.42000.42000.42000.42000.4200-
Apr. 28, 20210.43000.43000.42000.42000.420030,400
Apr. 27, 20210.42000.44000.42000.43000.430022,000
Apr. 26, 20210.43000.43000.42000.42000.420023,500
Apr. 23, 20210.46000.46000.46000.46000.46002,000
Apr. 22, 20210.45000.45000.45000.45000.45002,000
Apr. 21, 20210.43000.43000.42000.42000.420015,000
Apr. 20, 20210.44000.44000.43000.43000.430039,600
Apr. 19, 20210.45000.45000.45000.45000.45002,500
Apr. 16, 20210.44000.44000.43000.43000.43004,500
Apr. 15, 20210.43000.47000.43000.47000.47003,500
Apr. 14, 20210.48000.48000.48000.48000.48001,500
Apr. 13, 20210.50000.50000.50000.50000.5000-
Apr. 12, 20210.50000.50000.50000.50000.5000-
Apr. 09, 20210.50000.50000.50000.50000.50005,000
Apr. 08, 20210.50000.50000.50000.50000.5000106,000
Apr. 07, 20210.51000.51000.51000.51000.51001,600
Apr. 06, 20210.50000.51000.50000.50000.500026,500
Apr. 05, 20210.49000.50000.48000.49000.490054,600
Apr. 01, 20210.47000.48000.47000.48000.480014,500
Mar. 31, 20210.45000.45000.44000.44000.440027,000
Mar. 30, 20210.48000.48000.47000.47000.47001,600
Mar. 29, 20210.48000.48000.48000.48000.48003,500
Mar. 26, 20210.46000.48000.46000.48000.48004,000
Mar. 25, 20210.46000.46000.46000.46000.4600-
Mar. 24, 20210.47000.48000.46000.46000.460011,600
Mar. 23, 20210.51000.51000.50000.50000.500011,500
Mar. 22, 20210.48000.51000.48000.50000.500095,000
Mar. 19, 20210.45000.48000.44000.48000.480040,000
Mar. 18, 20210.46000.47000.46000.47000.470017,700
Mar. 17, 20210.47000.47000.47000.47000.4700-
Mar. 16, 20210.48000.48000.47000.47000.47007,200
Mar. 15, 20210.44000.47000.44000.47000.470028,600
Mar. 12, 20210.46000.46000.44000.44000.440026,500
Mar. 11, 20210.48000.48000.47000.47000.470033,500
Mar. 10, 20210.48000.48000.46000.47000.470013,200
Mar. 09, 20210.50000.50000.49000.49000.490011,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...