UK markets open in 6 hours 41 minutes

Global Atomic Corporation (GLO.TO)

Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
2.0600+0.0300 (+1.48%)
At close: 03:59PM EDT
Time period:
27 Jun 2023 - 27 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
27 Jun 20242.01002.07001.99002.06002.0600233,459
26 Jun 20241.85002.08001.84002.03002.0300605,700
25 Jun 20241.76001.89001.73001.86001.8600447,400
24 Jun 20241.78001.80001.72001.78001.7800649,200
21 Jun 20241.89001.90001.75001.78001.78001,828,200
20 Jun 20242.00002.07001.86001.88001.88001,117,700
19 Jun 20242.07002.09001.96001.97001.9700278,800
18 Jun 20242.09002.10002.01002.07002.0700430,600
17 Jun 20242.00002.10001.98002.09002.0900421,900
14 Jun 20242.07002.08001.96002.00002.0000241,700
13 Jun 20242.00002.08002.00002.06002.0600274,000
12 Jun 20241.95002.04001.93002.01002.0100316,200
11 Jun 20241.98002.03001.89001.91001.9100394,400
10 Jun 20241.96002.04001.95002.02002.0200285,300
07 Jun 20242.01002.01001.94001.95001.9500374,100
06 Jun 20242.00002.08001.99002.01002.0100393,900
05 Jun 20242.04002.14001.98001.99001.9900506,600
04 Jun 20242.03002.12002.01002.05002.0500586,700
03 Jun 20242.24002.30002.04002.07002.0700915,800
31 May 20242.36002.38002.25002.30002.30004,170,600
30 May 20242.37002.44002.23002.39002.3900633,200
29 May 20242.32002.38002.26002.36002.3600351,700
28 May 20242.31002.36002.27002.32002.3200528,300
27 May 20242.38002.39002.27002.30002.3000279,200
24 May 20242.38002.47002.35002.41002.4100607,200
23 May 20242.41002.41002.32002.39002.3900278,700
22 May 20242.42002.44002.33002.39002.3900598,400
21 May 20242.36002.44002.32002.42002.4200670,000
17 May 20242.17002.33002.13002.30002.3000724,300
16 May 20242.19002.19002.11002.17002.1700410,700
15 May 20242.14002.24002.07002.22002.2200715,100
14 May 20242.31002.31002.09002.10002.1000483,900
13 May 20242.34002.34002.19002.20002.2000323,000
10 May 20242.38002.41002.21002.21002.2100436,100
09 May 20242.29002.39002.27002.36002.3600461,800
08 May 20242.30002.32002.22002.32002.3200662,500
07 May 20242.32002.44002.31002.33002.3300824,900
06 May 20242.16002.26002.15002.24002.2400391,500
03 May 20242.28002.29002.10002.11002.1100510,700
02 May 20242.16002.32002.16002.30002.3000525,600
01 May 20242.14002.30002.14002.26002.2600513,400
30 Apr 20242.06002.12002.03002.09002.0900706,300
29 Apr 20242.05002.09001.98002.09002.0900334,200
26 Apr 20241.93002.04001.90002.04002.0400424,000
25 Apr 20241.93001.94001.87001.92001.9200156,100
24 Apr 20241.87001.94001.85001.93001.9300415,100
23 Apr 20241.82001.91001.79001.88001.8800786,800
22 Apr 20241.93001.94001.78001.83001.83001,851,300
19 Apr 20242.10002.13002.03002.05002.05001,226,400
18 Apr 20242.10002.17002.07002.11002.1100433,700
17 Apr 20242.19002.25002.10002.11002.1100514,900
16 Apr 20242.20002.23002.08002.14002.1400769,100
15 Apr 20242.24002.33002.17002.20002.2000612,300
12 Apr 20242.41002.53002.27002.29002.29001,169,500
11 Apr 20242.43002.53002.38002.52002.5200461,500
10 Apr 20242.40002.45002.36002.42002.4200386,900
09 Apr 20242.44002.48002.38002.40002.4000328,700
08 Apr 20242.49002.52002.41002.46002.4600563,300
05 Apr 20242.49002.57002.43002.52002.5200582,600
04 Apr 20242.58002.60002.46002.48002.4800803,500
03 Apr 20242.40002.65002.40002.58002.5800914,900
02 Apr 20242.31002.38002.24002.36002.3600865,500
01 Apr 20242.37002.37002.26002.30002.3000450,700
28 Mar 20242.30002.35002.25002.27002.27002,564,600
27 Mar 20242.22002.22002.15002.20002.2000518,700
26 Mar 20242.27002.29002.20002.22002.2200308,700
25 Mar 20242.34002.44002.21002.24002.24001,062,000
22 Mar 20242.43002.46002.36002.37002.3700484,100
21 Mar 20242.51002.52002.36002.41002.4100725,200
20 Mar 20242.27002.41002.23002.39002.39001,195,000
19 Mar 20242.16002.24002.03002.20002.20001,974,500
18 Mar 20242.56002.57002.14002.17002.17005,661,100
15 Mar 20243.00003.16002.97003.13003.1300478,200
14 Mar 20242.93003.06002.83003.03003.0300999,500
13 Mar 20243.02003.07002.89002.91002.9100978,200
12 Mar 20243.09003.17003.03003.04003.0400461,700
11 Mar 20243.11003.24003.06003.08003.0800547,800
08 Mar 20243.32003.33003.12003.12003.1200697,700
07 Mar 20243.23003.38003.20003.30003.3000856,700
06 Mar 20243.25003.32003.19003.21003.2100522,100
05 Mar 20243.30003.45003.18003.21003.21001,121,000
04 Mar 20243.36003.42003.18003.21003.21001,101,400
01 Mar 20243.21003.38003.21003.29003.2900641,100
29 Feb 20243.33003.45003.21003.25003.25004,648,400
28 Feb 20243.43003.51003.28003.29003.2900584,500
27 Feb 20243.26003.48003.25003.43003.4300662,800
26 Feb 20243.20003.34003.19003.26003.2600786,200
23 Feb 20243.19003.22003.07003.12003.1200644,700
22 Feb 20243.26003.38003.18003.19003.1900411,500
21 Feb 20243.09003.27003.09003.27003.2700502,900
20 Feb 20243.30003.35003.08003.10003.1000983,300
16 Feb 20243.37003.39003.28003.31003.3100412,900
15 Feb 20243.39003.42003.29003.39003.3900594,600
14 Feb 20243.36003.54003.35003.40003.4000497,700
13 Feb 20243.38003.44003.34003.37003.3700962,700
12 Feb 20243.37003.50003.32003.45003.4500858,000
09 Feb 20243.29003.39003.24003.30003.3000821,900
08 Feb 20243.38003.38003.21003.32003.3200480,400
07 Feb 20243.23003.42003.20003.38003.3800500,900
06 Feb 20243.34003.35003.24003.25003.2500492,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...