goeasy Ltd. (GSY.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 03:59PM EDT
Time Period:
Mar 25, 2022 - Mar 25, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Mar 24, 2023 | 107.30 | 108.00 | 106.15 | 107.80 | 107.80 | 24,200 |
| Mar 23, 2023 | 109.04 | 110.74 | 108.30 | 108.48 | 108.48 | 81,100 |
| Mar 22, 2023 | 111.36 | 111.70 | 108.79 | 108.79 | 108.79 | 41,700 |
| Mar 21, 2023 | 108.00 | 112.58 | 108.00 | 111.34 | 111.34 | 37,800 |
| Mar 20, 2023 | 109.97 | 111.61 | 107.82 | 108.43 | 108.43 | 32,000 |
| Mar 17, 2023 | 110.94 | 110.94 | 108.32 | 109.67 | 109.67 | 73,700 |
| Mar 16, 2023 | 109.55 | 111.86 | 107.92 | 111.20 | 111.20 | 41,800 |
| Mar 15, 2023 | 110.96 | 112.00 | 109.00 | 109.89 | 109.89 | 65,700 |
| Mar 14, 2023 | 114.76 | 114.76 | 111.24 | 112.15 | 112.15 | 49,400 |
| Mar 13, 2023 | 113.00 | 113.35 | 109.58 | 111.18 | 111.18 | 77,900 |
| Mar 10, 2023 | 116.64 | 116.64 | 112.66 | 114.96 | 114.96 | 78,300 |
| Mar 09, 2023 | 120.20 | 121.19 | 116.92 | 117.57 | 117.57 | 45,600 |
| Mar 08, 2023 | 120.10 | 120.27 | 119.00 | 120.20 | 120.20 | 104,400 |
| Mar 07, 2023 | 124.62 | 124.62 | 119.45 | 120.10 | 120.10 | 58,000 |
| Mar 06, 2023 | 125.26 | 125.26 | 122.21 | 122.21 | 122.21 | 28,700 |
| Mar 03, 2023 | 123.20 | 125.98 | 123.20 | 124.06 | 124.06 | 32,400 |
| Mar 02, 2023 | 124.00 | 124.06 | 122.00 | 122.99 | 122.99 | 33,400 |
| Mar 01, 2023 | 125.99 | 127.38 | 124.14 | 124.70 | 124.70 | 23,000 |
| Feb 28, 2023 | 124.19 | 127.01 | 123.57 | 125.74 | 125.74 | 32,000 |
| Feb 27, 2023 | 125.99 | 126.78 | 123.45 | 123.50 | 123.50 | 26,100 |
| Feb 24, 2023 | 123.01 | 125.04 | 121.46 | 124.97 | 124.97 | 27,400 |
| Feb 23, 2023 | 124.59 | 125.44 | 123.83 | 124.50 | 124.50 | 36,300 |
| Feb 22, 2023 | 125.49 | 126.41 | 121.98 | 123.50 | 123.50 | 65,800 |
| Feb 21, 2023 | 130.73 | 130.73 | 125.25 | 125.61 | 125.61 | 51,700 |
| Feb 17, 2023 | 133.16 | 133.71 | 130.66 | 130.74 | 130.74 | 55,500 |
| Feb 16, 2023 | 133.52 | 135.50 | 126.85 | 133.34 | 133.34 | 144,400 |
| Feb 15, 2023 | 126.50 | 129.72 | 126.50 | 129.63 | 129.63 | 45,300 |
| Feb 14, 2023 | 127.74 | 128.42 | 125.77 | 127.43 | 127.43 | 37,600 |
| Feb 13, 2023 | 128.20 | 129.49 | 127.10 | 127.81 | 127.81 | 31,300 |
| Feb 10, 2023 | 127.10 | 127.77 | 126.42 | 127.54 | 127.54 | 50,800 |
| Feb 09, 2023 | 129.26 | 130.69 | 127.39 | 127.49 | 127.49 | 28,200 |
| Feb 08, 2023 | 128.25 | 129.27 | 127.73 | 128.58 | 128.58 | 29,800 |
| Feb 07, 2023 | 128.00 | 129.32 | 126.33 | 129.32 | 129.32 | 49,500 |
| Feb 06, 2023 | 131.22 | 131.44 | 127.30 | 128.51 | 128.51 | 90,200 |
| Feb 03, 2023 | 131.06 | 131.89 | 129.71 | 131.74 | 131.74 | 43,700 |
| Feb 02, 2023 | 128.68 | 133.09 | 128.42 | 130.94 | 130.94 | 140,100 |
| Feb 01, 2023 | 123.62 | 127.00 | 123.44 | 126.75 | 126.75 | 46,200 |
| Jan 31, 2023 | 122.56 | 124.61 | 121.98 | 124.08 | 124.08 | 102,200 |
| Jan 30, 2023 | 123.25 | 126.15 | 122.00 | 122.17 | 122.17 | 77,700 |
| Jan 27, 2023 | 124.80 | 125.70 | 123.00 | 124.92 | 124.92 | 44,100 |
| Jan 26, 2023 | 123.86 | 124.10 | 121.63 | 123.75 | 123.75 | 38,100 |
| Jan 25, 2023 | 118.57 | 122.00 | 117.50 | 121.72 | 121.72 | 35,400 |
| Jan 24, 2023 | 120.86 | 120.86 | 118.91 | 119.88 | 119.88 | 27,200 |
| Jan 23, 2023 | 118.32 | 123.92 | 116.56 | 119.72 | 119.72 | 105,300 |
| Jan 20, 2023 | 112.00 | 116.25 | 110.57 | 116.12 | 116.12 | 73,900 |
| Jan 19, 2023 | 114.46 | 115.02 | 109.91 | 110.59 | 110.59 | 68,100 |
| Jan 18, 2023 | 116.85 | 117.94 | 115.99 | 116.10 | 116.10 | 53,200 |
| Jan 17, 2023 | 117.66 | 117.99 | 115.70 | 116.73 | 116.73 | 88,800 |
| Jan 16, 2023 | 114.45 | 118.01 | 114.00 | 117.16 | 117.16 | 97,600 |
| Jan 13, 2023 | 112.48 | 114.60 | 112.48 | 114.45 | 114.45 | 25,600 |
| Jan 12, 2023 | 113.11 | 113.11 | 111.92 | 113.05 | 113.05 | 23,000 |
| Jan 11, 2023 | 111.50 | 112.63 | 111.22 | 112.31 | 112.31 | 58,100 |
| Jan 10, 2023 | 111.01 | 112.00 | 109.75 | 111.17 | 111.17 | 43,600 |
| Jan 09, 2023 | 111.04 | 112.14 | 110.66 | 111.27 | 111.27 | 65,900 |
| Jan 06, 2023 | 107.35 | 109.63 | 106.50 | 109.51 | 109.51 | 41,300 |
| Jan 05, 2023 | 106.92 | 107.96 | 105.48 | 107.19 | 107.19 | 25,400 |
| Jan 04, 2023 | 106.51 | 108.51 | 105.60 | 107.36 | 107.36 | 98,300 |
| Jan 03, 2023 | 106.78 | 108.73 | 104.00 | 105.92 | 105.92 | 60,600 |
| Dec 30, 2022 | 107.08 | 107.79 | 105.75 | 106.45 | 106.45 | 21,000 |
| Dec 29, 2022 | 103.89 | 107.90 | 103.75 | 107.38 | 107.38 | 35,200 |
| Dec 29, 2022 | 0.91 Dividend | |||||
| Dec 28, 2022 | 104.75 | 105.50 | 101.80 | 102.91 | 102.00 | 45,500 |
| Dec 23, 2022 | 105.28 | 106.13 | 104.84 | 105.70 | 104.77 | 18,000 |
| Dec 22, 2022 | 107.60 | 107.60 | 103.00 | 105.91 | 104.97 | 185,500 |
| Dec 21, 2022 | 108.15 | 108.84 | 107.15 | 107.92 | 106.97 | 50,300 |
| Dec 20, 2022 | 105.41 | 108.84 | 105.25 | 107.23 | 106.28 | 34,900 |
| Dec 19, 2022 | 110.00 | 110.01 | 105.63 | 106.36 | 105.42 | 63,100 |
| Dec 16, 2022 | 109.29 | 110.95 | 108.50 | 110.05 | 109.08 | 79,300 |
| Dec 15, 2022 | 113.00 | 114.27 | 110.04 | 110.37 | 109.39 | 44,100 |
| Dec 14, 2022 | 116.33 | 116.70 | 113.77 | 114.14 | 113.13 | 55,300 |
| Dec 13, 2022 | 116.00 | 121.46 | 115.27 | 115.69 | 114.67 | 48,600 |
| Dec 12, 2022 | 115.17 | 115.17 | 113.59 | 114.70 | 113.69 | 37,400 |
| Dec 09, 2022 | 114.12 | 116.20 | 113.50 | 115.17 | 114.15 | 11,200 |
| Dec 08, 2022 | 115.11 | 116.50 | 114.21 | 114.55 | 113.54 | 20,100 |
| Dec 07, 2022 | 115.37 | 116.02 | 113.99 | 113.99 | 112.98 | 17,100 |
| Dec 06, 2022 | 117.16 | 117.20 | 113.60 | 114.93 | 113.91 | 42,800 |
| Dec 05, 2022 | 120.00 | 120.02 | 117.40 | 117.51 | 116.47 | 28,800 |
| Dec 02, 2022 | 121.78 | 121.78 | 119.80 | 120.38 | 119.32 | 22,300 |
| Dec 01, 2022 | 120.82 | 122.24 | 118.80 | 122.24 | 121.16 | 39,400 |
| Nov 30, 2022 | 116.82 | 119.98 | 116.11 | 119.72 | 118.66 | 40,500 |
| Nov 29, 2022 | 118.27 | 119.85 | 116.32 | 116.86 | 115.83 | 43,500 |
| Nov 28, 2022 | 121.99 | 122.74 | 118.11 | 118.27 | 117.22 | 62,300 |
| Nov 25, 2022 | 121.99 | 122.75 | 121.50 | 122.32 | 121.24 | 24,700 |
| Nov 24, 2022 | 119.66 | 122.85 | 119.66 | 122.53 | 121.45 | 17,100 |
| Nov 23, 2022 | 119.50 | 120.23 | 118.57 | 120.12 | 119.06 | 81,000 |
| Nov 22, 2022 | 119.49 | 123.50 | 118.00 | 119.75 | 118.69 | 61,100 |
| Nov 21, 2022 | 117.99 | 119.12 | 116.50 | 118.23 | 117.18 | 54,000 |
| Nov 18, 2022 | 118.00 | 118.49 | 117.00 | 118.00 | 116.96 | 25,700 |
| Nov 17, 2022 | 117.65 | 117.85 | 116.50 | 117.57 | 116.53 | 49,900 |
| Nov 16, 2022 | 119.00 | 120.50 | 117.80 | 118.28 | 117.23 | 97,400 |
| Nov 15, 2022 | 124.97 | 128.02 | 122.94 | 123.76 | 122.67 | 43,900 |
| Nov 14, 2022 | 129.45 | 129.45 | 121.40 | 122.08 | 121.00 | 69,200 |
| Nov 11, 2022 | 132.30 | 133.60 | 127.73 | 130.40 | 129.25 | 124,100 |
| Nov 10, 2022 | 120.00 | 129.63 | 120.00 | 128.01 | 126.88 | 94,400 |
| Nov 09, 2022 | 115.60 | 118.72 | 114.37 | 117.76 | 116.72 | 41,300 |
| Nov 08, 2022 | 116.39 | 119.71 | 114.76 | 115.93 | 114.90 | 51,600 |
| Nov 07, 2022 | 110.52 | 116.67 | 110.43 | 116.18 | 115.15 | 57,100 |
| Nov 04, 2022 | 112.00 | 112.00 | 108.31 | 109.86 | 108.89 | 37,000 |
| Nov 03, 2022 | 110.00 | 112.28 | 109.56 | 110.07 | 109.10 | 73,800 |
| Nov 02, 2022 | 111.00 | 113.11 | 109.73 | 110.45 | 109.47 | 45,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
