Canada Markets closed

goeasy Ltd. (GSY.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
106.30-5.37 (-4.81%)
At close: 04:00PM EDT
Time Period:
Sept 25, 2021 - Sept 25, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 23, 2022109.95109.95105.99106.30106.3068,100
Sept 22, 2022115.00115.00110.50111.67111.6736,000
Sept 21, 2022118.27118.55115.38115.41115.4143,500
Sept 20, 2022120.00120.50117.61117.87117.8735,100
Sept 19, 2022120.63121.73118.08121.19121.1925,000
Sept 16, 2022120.51121.30119.23120.67120.6739,200
Sept 15, 2022123.39127.41122.57122.90122.9040,200
Sept 14, 2022122.00124.42121.01124.42124.4230,000
Sept 13, 2022122.29122.29119.96120.80120.8033,100
Sept 12, 2022128.16128.55123.09124.00124.0045,600
Sept 09, 2022123.51128.92123.51127.41127.4156,400
Sept 08, 2022119.51121.52118.00121.52121.5227,600
Sept 07, 2022118.50119.76116.38119.57119.5760,000
Sept 06, 2022118.78119.04115.62117.89117.8931,800
Sept 02, 2022118.41120.77117.12118.68118.6840,400
Sept 01, 2022118.00118.29114.59117.01117.0151,900
Aug 31, 2022118.64121.07118.50119.86119.8653,900
Aug 30, 2022121.29122.30118.73118.85118.8540,400
Aug 29, 2022122.40122.50119.35121.21121.2166,800
Aug 26, 2022128.99128.99123.30123.36123.3653,200
Aug 25, 2022127.82128.65126.50128.46128.4641,600
Aug 24, 2022128.52129.40127.25128.06128.0635,500
Aug 23, 2022131.12131.45128.24128.77128.7736,700
Aug 22, 2022129.23131.00127.99130.55130.5555,400
Aug 19, 2022137.21137.21131.50132.19132.1993,000
Aug 18, 2022139.23139.64137.39137.39137.3936,600
Aug 17, 2022140.00140.31136.93138.49138.4978,900
Aug 16, 2022138.51142.12138.50141.01141.0144,100
Aug 15, 2022144.00144.10139.26140.09140.0953,200
Aug 12, 2022140.52144.19139.68143.70143.7089,100
Aug 11, 2022138.00143.01135.89138.46138.46164,700
Aug 10, 2022126.43132.63126.02131.60131.6096,400
Aug 09, 2022124.98125.50121.36125.50125.5073,200
Aug 08, 2022124.41126.24123.26124.54124.5445,500
Aug 05, 2022121.54123.92120.00123.59123.5958,900
Aug 04, 2022120.50121.73118.31121.36121.3644,300
Aug 03, 2022116.27121.15116.01120.13120.1361,300
Aug 02, 2022110.94115.70110.60114.69114.6949,500
Jul 29, 2022108.99112.39107.58111.96111.9637,900
Jul 28, 2022106.97108.36104.04108.07108.0730,400
Jul 27, 2022102.97107.28102.97107.19107.1933,800
Jul 26, 2022107.88107.88101.96102.33102.3336,000
Jul 25, 2022108.29108.52104.18108.14108.1426,900
Jul 22, 2022110.95111.23106.78107.62107.6242,400
Jul 21, 2022109.82110.65108.00110.32110.3242,600
Jul 20, 2022106.91109.25105.50109.12109.1242,200
Jul 19, 2022102.80106.80101.03105.87105.8773,700
Jul 18, 202298.31101.4098.12101.31101.3147,900
Jul 15, 202298.2099.3195.4396.2796.2763,300
Jul 14, 2022100.31100.5696.4896.8496.8447,200
Jul 13, 2022104.00104.0096.00101.31101.3167,800
Jul 12, 2022101.96104.80101.96103.56103.5622,100
Jul 11, 2022104.51104.51100.50101.85101.8530,300
Jul 08, 2022103.00105.88101.77104.50104.5032,200
Jul 07, 202299.91103.2699.91103.24103.2426,200
Jul 06, 2022100.74101.0597.1099.8499.8430,900
Jul 05, 202297.95100.7696.4899.6499.6490,200
Jul 04, 202298.5899.5397.8298.6198.6117,800
Jun 30, 202297.4198.4395.5598.1098.1052,100
Jun 29, 2022100.79101.0097.3598.8698.8632,600
Jun 28, 2022103.01104.8299.94100.96100.9631,600
Jun 27, 2022102.99103.00100.79102.18102.1830,800
Jun 24, 202298.98102.7598.98101.79101.7930,300
Jun 23, 202297.5099.3096.5797.3897.3833,700
Jun 22, 202299.23102.0297.0297.9597.9539,200
Jun 21, 2022102.00103.67100.12100.94100.9426,100
Jun 20, 202298.09101.5698.09100.84100.8421,300
Jun 17, 202296.00100.0095.3898.1298.1246,900
Jun 16, 202298.06100.9995.0096.5096.5074,900
Jun 15, 2022100.84103.34100.32101.72101.7245,800
Jun 14, 202298.04101.9598.04100.57100.5750,300
Jun 13, 202298.00100.0095.2298.0098.00104,900
Jun 10, 2022112.01112.50104.55104.55104.55115,800
Jun 09, 2022118.02118.02113.47113.50113.5034,900
Jun 08, 2022118.95120.00117.67118.05118.0539,000
Jun 07, 2022116.71118.93115.38118.93118.9339,700
Jun 06, 2022117.72120.49115.94117.21117.2157,400
Jun 03, 2022118.53119.44115.59115.65115.65104,200
Jun 02, 2022117.48121.60117.48120.52120.5253,800
Jun 01, 2022116.35117.44113.60116.92116.9260,500
May 31, 2022116.20116.72111.84116.26116.2663,200
May 30, 2022112.55116.00112.55115.63115.6330,800
May 27, 2022108.20112.48108.20111.86111.8639,400
May 26, 2022107.09110.11107.09107.73107.7344,900
May 25, 2022103.06107.36103.06106.46106.4632,000
May 24, 2022108.17108.17102.96104.13104.1333,100
May 20, 2022111.09111.40105.48108.31108.3158,700
May 19, 2022106.91111.02106.91109.34109.3457,300
May 18, 2022114.00114.20108.01108.49108.4980,500
May 17, 2022117.85117.85113.67115.35115.3595,000
May 16, 2022112.78114.28110.58113.23113.2379,900
May 13, 2022107.65113.29106.80112.27112.2768,600
May 12, 2022100.98106.7697.63106.26106.26180,400
May 11, 2022109.88110.60105.46105.84105.8497,600
May 10, 2022110.31115.27108.98109.92109.9288,100
May 09, 2022112.25112.90108.41109.92109.9287,200
May 06, 2022114.01116.88111.92115.03115.0375,100
May 05, 2022118.40118.40113.33115.14115.1460,600
May 04, 2022118.69119.01114.48118.42118.4286,100
May 03, 2022117.36118.46115.91117.57117.5743,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...