STOCKS HOLD GAINS AS DOW EXTENDS 6-DAY WINNING STREAK

Warner Bros. Discovery 'always looking at opportunities' amid Paramount buyout talks

GT Resources Inc. (GT.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.0400

+0.0050

(+14.29%)

As of 01:29PM EDT. Market open.

Time Period:

May 09, 2023 - May 09, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 09, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	110,000
May 08, 2024	0.0400	0.0400	0.0350	0.0350	0.0350	185,000
May 07, 2024	0.0350	0.0400	0.0350	0.0400	0.0400	454,100
May 06, 2024	0.0400	0.0450	0.0400	0.0400	0.0400	351,850
May 03, 2024	0.0450	0.0450	0.0400	0.0450	0.0450	453,570
May 02, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	22,000
May 01, 2024	0.0400	0.0400	0.0350	0.0400	0.0400	174,000
Apr 30, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	170,000
Apr 29, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	133,000
Apr 26, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	53,000
Apr 25, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	123,000
Apr 24, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	2,000
Apr 23, 2024	0.0400	0.0400	0.0350	0.0350	0.0350	10,300
Apr 22, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Apr 19, 2024	0.0400	0.0400	0.0350	0.0350	0.0350	312,026
Apr 18, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	98,000
Apr 17, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	33,905
Apr 16, 2024	0.0450	0.0450	0.0400	0.0400	0.0400	138,140
Apr 15, 2024	0.0400	0.0450	0.0400	0.0400	0.0400	7,700
Apr 12, 2024	0.0350	0.0400	0.0350	0.0400	0.0400	154,000
Apr 11, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	24,000
Apr 10, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	55,352
Apr 09, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	16,000
Apr 08, 2024	0.0350	0.0400	0.0350	0.0400	0.0400	387,889
Apr 05, 2024	0.0400	0.0400	0.0350	0.0350	0.0350	23,000
Apr 04, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	21,200
Apr 03, 2024	0.0350	0.0400	0.0350	0.0400	0.0400	171,081
Apr 02, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	55,000
Apr 01, 2024	0.0350	0.0400	0.0300	0.0350	0.0350	209,503
Mar 28, 2024	0.0350	0.0350	0.0300	0.0350	0.0350	318,746
Mar 27, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	479,600
Mar 26, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	66,827
Mar 25, 2024	0.0400	0.0400	0.0350	0.0350	0.0350	140,000
Mar 22, 2024	0.0400	0.0400	0.0350	0.0350	0.0350	108,500
Mar 21, 2024	0.0350	0.0400	0.0350	0.0350	0.0350	350,200
Mar 20, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	115,000
Mar 19, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	2,000
Mar 18, 2024	0.0350	0.0400	0.0350	0.0400	0.0400	194,400
Mar 15, 2024	0.0400	0.0400	0.0350	0.0400	0.0400	671,837
Mar 14, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	277,500
Mar 13, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Mar 12, 2024	0.0400	0.0400	0.0350	0.0350	0.0350	734,444
Mar 11, 2024	0.0500	0.0500	0.0400	0.0400	0.0400	1,042,154
Mar 08, 2024	0.0450	0.0500	0.0450	0.0500	0.0500	73,500
Mar 07, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	335,000
Mar 06, 2024	0.0500	0.0550	0.0500	0.0550	0.0550	52,500
Mar 05, 2024	0.0550	0.0550	0.0500	0.0550	0.0550	175,000
Mar 04, 2024	0.0500	0.0550	0.0500	0.0550	0.0550	92,600
Mar 01, 2024	0.0550	0.0550	0.0500	0.0500	0.0500	52,000
Feb 29, 2024	0.0500	0.0550	0.0500	0.0550	0.0550	23,271
Feb 28, 2024	0.0500	0.0550	0.0500	0.0550	0.0550	37,000
Feb 27, 2024	0.0550	0.0550	0.0500	0.0500	0.0500	320,846
Feb 26, 2024	0.0600	0.0600	0.0550	0.0550	0.0550	420,500
Feb 23, 2024	0.0600	0.0600	0.0550	0.0550	0.0550	886,780
Feb 22, 2024	0.0500	0.0800	0.0500	0.0650	0.0650	1,457,385
Feb 21, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	167,327
Feb 20, 2024	0.0600	0.0600	0.0550	0.0550	0.0550	380,065
Feb 16, 2024	0.0550	0.0600	0.0550	0.0600	0.0600	285,480
Feb 15, 2024	0.0600	0.0600	0.0550	0.0550	0.0550	149,400
Feb 14, 2024	0.0550	0.0600	0.0550	0.0600	0.0600	827,000
Feb 13, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	80,000
Feb 12, 2024	0.0550	0.0600	0.0550	0.0600	0.0600	85,682
Feb 09, 2024	0.0550	0.0600	0.0550	0.0600	0.0600	235,000
Feb 08, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	72,000
Feb 07, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	4,180
Feb 06, 2024	0.0600	0.0600	0.0550	0.0600	0.0600	8,020
Feb 05, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	314,042
Feb 02, 2024	0.0700	0.0700	0.0600	0.0600	0.0600	520,965
Feb 01, 2024	0.0550	0.0850	0.0550	0.0700	0.0700	2,275,900
Jan 31, 2024	0.0600	0.0600	0.0550	0.0550	0.0550	298,820
Jan 30, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	38,504
Jan 29, 2024	0.0550	0.0600	0.0550	0.0600	0.0600	99,000
Jan 26, 2024	0.0600	0.0600	0.0550	0.0600	0.0600	132,075
Jan 25, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	2,000
Jan 24, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	76,666
Jan 23, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	204,410
Jan 22, 2024	0.0550	0.0650	0.0550	0.0600	0.0600	134,268
Jan 19, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	555,447
Jan 18, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	305,000
Jan 17, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	15,000
Jan 16, 2024	0.0650	0.0650	0.0650	0.0650	0.0650	-
Jan 15, 2024	0.0650	0.0650	0.0650	0.0650	0.0650	42,900
Jan 12, 2024	0.0650	0.0650	0.0650	0.0650	0.0650	138,000
Jan 11, 2024	0.0650	0.0650	0.0600	0.0600	0.0600	257,407
Jan 10, 2024	0.0650	0.0650	0.0600	0.0650	0.0650	82,150
Jan 09, 2024	0.0650	0.0650	0.0600	0.0650	0.0650	173,846
Jan 08, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	267,100
Jan 05, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	12,000
Jan 04, 2024	0.0600	0.0650	0.0600	0.0650	0.0650	59,000
Jan 03, 2024	0.0600	0.0650	0.0600	0.0650	0.0650	22,000
Jan 02, 2024	0.0600	0.0650	0.0600	0.0650	0.0650	31,462
Dec 29, 2023	0.0650	0.0650	0.0650	0.0650	0.0650	4,500
Dec 28, 2023	0.0650	0.0650	0.0600	0.0650	0.0650	99,210
Dec 27, 2023	0.0600	0.0650	0.0600	0.0650	0.0650	217,200
Dec 22, 2023	0.0600	0.0650	0.0600	0.0650	0.0650	301,000
Dec 21, 2023	0.0650	0.0650	0.0600	0.0650	0.0650	127,000
Dec 20, 2023	0.0650	0.0700	0.0650	0.0650	0.0650	159,750
Dec 19, 2023	0.0700	0.0700	0.0600	0.0700	0.0700	1,056,500
Dec 18, 2023	0.0700	0.0700	0.0650	0.0650	0.0650	302,000
Dec 15, 2023	0.0750	0.0750	0.0750	0.0750	0.0750	152,666
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,367.88+108.72(+0.49%)

S&P 5005,204.52+16.85(+0.32%)

DOW39,301.09+244.70(+0.63%)

CAD/USD0.7307+0.0019(+0.26%)

CRUDE OIL79.05+0.06(+0.08%)

Bitcoin CAD84,712.73-916.77(-1.07%)

STOCKS HOLD GAINS AS DOW EXTENDS 6-DAY WINNING STREAK

GT Resources Inc. (GT.V)

S&P/TSX
22,367.88
+108.72(+0.49%)

S&P 500
5,204.52
+16.85(+0.32%)

DOW
39,301.09
+244.70(+0.63%)

CAD/USD
0.7307
+0.0019(+0.26%)

CRUDE OIL
79.05
+0.06(+0.08%)

Bitcoin CAD
84,712.73
-916.77(-1.07%)