UK markets closed

Colabor Group Inc. (GCL.TO)

Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
1.0700-0.1400 (-11.57%)
At close: 04:00PM EDT
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 20241.15001.15001.06001.07001.0700754,621
02 May 20241.26001.26001.20001.21001.210031,900
01 May 20241.22001.25001.19001.20001.200038,900
30 Apr 20241.27001.27001.23001.24001.240015,000
29 Apr 20241.24001.28001.21001.25001.250075,500
26 Apr 20241.20001.20001.18001.19001.190094,900
25 Apr 20241.16001.19001.16001.16001.1600157,300
24 Apr 20241.19001.22001.17001.17001.170070,300
23 Apr 20241.16001.20001.16001.20001.2000127,000
22 Apr 20241.19001.20001.15001.19001.190021,900
19 Apr 20241.18001.19001.17001.19001.190012,900
18 Apr 20241.17001.20001.16001.20001.200021,700
17 Apr 20241.17001.19001.17001.18001.1800157,200
16 Apr 20241.18001.20001.18001.20001.200033,300
15 Apr 20241.24001.24001.18001.21001.210098,600
12 Apr 20241.20001.23001.18001.20001.200024,400
11 Apr 20241.19001.21001.19001.20001.200012,700
10 Apr 20241.19001.19001.19001.19001.1900200
09 Apr 20241.17001.21001.17001.20001.200047,400
08 Apr 20241.19001.19001.17001.17001.170021,100
05 Apr 20241.17001.18001.16001.18001.18006,100
04 Apr 20241.18001.22001.18001.18001.180072,600
03 Apr 20241.20001.20001.18001.18001.180039,400
02 Apr 20241.20001.20001.17001.17001.170079,800
01 Apr 20241.23001.24001.21001.21001.210012,600
28 Mar 20241.26001.26001.22001.24001.24004,900
27 Mar 20241.26001.26001.22001.25001.2500103,900
26 Mar 20241.27001.27001.20001.22001.220048,600
25 Mar 20241.30001.30001.27001.27001.27001,000
22 Mar 20241.30001.33001.28001.31001.310068,500
21 Mar 20241.19001.28001.18001.25001.2500146,700
20 Mar 20241.18001.22001.16001.16001.160068,800
19 Mar 20241.16001.21001.10001.16001.16004,322,700
18 Mar 20241.15001.16001.15001.16001.160013,400
15 Mar 20241.16001.16001.15001.16001.160012,600
14 Mar 20241.18001.18001.17001.17001.170027,300
13 Mar 20241.19001.20001.18001.18001.180017,500
12 Mar 20241.20001.20001.18001.19001.190028,900
11 Mar 20241.20001.20001.19001.20001.200011,900
08 Mar 20241.19001.20001.19001.19001.190016,500
07 Mar 20241.18001.20001.18001.19001.190015,500
06 Mar 20241.19001.19001.16001.17001.170024,300
05 Mar 20241.19001.20001.19001.19001.190019,900
04 Mar 20241.17001.21001.17001.19001.190045,600
01 Mar 20241.18001.22001.15001.21001.210044,700
29 Feb 20241.22001.22001.19001.19001.1900645,100
28 Feb 20241.20001.20001.19001.20001.2000133,100
27 Feb 20241.18001.20001.18001.20001.200021,800
26 Feb 20241.21001.21001.19001.19001.19006,500
23 Feb 20241.21001.21001.19001.19001.190020,600
22 Feb 20241.19001.20001.19001.19001.190025,000
21 Feb 20241.20001.20001.19001.19001.190025,300
20 Feb 20241.19001.20001.19001.20001.200011,600
16 Feb 20241.21001.21001.19001.20001.200027,100
15 Feb 20241.20001.22001.19001.21001.210035,400
14 Feb 20241.19001.20001.19001.19001.190032,800
13 Feb 20241.20001.20001.18001.20001.200029,400
12 Feb 20241.20001.20001.20001.20001.20002,400
09 Feb 20241.20001.21001.19001.20001.200020,700
08 Feb 20241.22001.22001.18001.19001.190074,100
07 Feb 20241.25001.26001.20001.24001.240029,300
06 Feb 20241.23001.23001.21001.23001.230016,000
05 Feb 20241.22001.22001.21001.21001.21007,800
02 Feb 20241.24001.25001.23001.23001.23001,700
01 Feb 20241.23001.25001.22001.25001.250010,200
31 Jan 20241.21001.23001.21001.23001.230024,200
30 Jan 20241.23001.25001.21001.23001.230016,700
29 Jan 20241.28001.28001.22001.23001.230012,700
26 Jan 20241.30001.30001.23001.24001.240017,100
25 Jan 20241.25001.30001.25001.29001.290011,100
24 Jan 20241.25001.30001.24001.27001.270092,700
23 Jan 20241.19001.25001.19001.25001.250014,300
22 Jan 20241.19001.21001.18001.21001.2100415,100
19 Jan 20241.15001.18001.12001.18001.180060,200
18 Jan 20241.17001.17001.16001.16001.16005,900
17 Jan 20241.17001.17001.17001.17001.17003,700
16 Jan 20241.18001.18001.17001.17001.17008,400
15 Jan 20241.18001.18001.18001.18001.18003,100
12 Jan 20241.18001.19001.18001.18001.18006,900
11 Jan 20241.19001.19001.19001.19001.19005,100
10 Jan 20241.20001.20001.19001.19001.190017,000
09 Jan 20241.21001.23001.20001.20001.200013,200
08 Jan 20241.20001.22001.20001.22001.22008,400
05 Jan 20241.21001.22001.20001.20001.20002,300
04 Jan 20241.22001.22001.22001.22001.22003,100
03 Jan 20241.21001.22001.20001.20001.20006,500
02 Jan 20241.23001.23001.21001.22001.220013,400
29 Dec 20231.21001.22001.20001.22001.22002,100
28 Dec 20231.20001.20001.20001.20001.200017,300
27 Dec 20231.19001.20001.19001.20001.20008,100
22 Dec 20231.20001.22001.20001.22001.220016,100
21 Dec 20231.20001.20001.20001.20001.20005,300
20 Dec 20231.19001.21001.19001.20001.20008,700
19 Dec 20231.20001.21001.20001.20001.200032,200
18 Dec 20231.17001.20001.17001.18001.180036,100
15 Dec 20231.17001.20001.17001.18001.18005,000
14 Dec 20231.16001.22001.15001.22001.220021,900
13 Dec 20231.09001.16001.09001.15001.150019,900
12 Dec 20231.05001.08001.05001.08001.0800117,900
11 Dec 20231.07001.10001.06001.07001.070030,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...