Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(TSX: GIVX )

0.7500 -0.0100 (-1.32%)
Streaming Delayed Price Updated: 3:32 PM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2022 1.000 1.010 0.9800 1.000 107,835 +0.00(+0.00%)
Feb 25, 2022 1.010 1.000 0.9900 1.000 54,822 +0.00(+0.00%)
Feb 24, 2022 0.9700 1.010 0.9300 1.000 54,208 -0.02(-1.96%)
Feb 23, 2022 1.050 1.050 0.9800 1.020 168,657 -0.03(-2.86%)
Feb 22, 2022 0.9200 1.050 0.8900 1.050 136,731 +0.09(+9.38%)
Feb 18, 2022 0.9600 0 -0.02(-2.04%)
Feb 17, 2022 0.9600 0.9800 0.9500 0.9800 52,400 +0.04(+4.26%)
Feb 16, 2022 0.9900 1.000 0.9400 0.9400 116,950 -0.06(-6.00%)
Feb 15, 2022 0.9700 1.000 0.9400 1.000 72,001 +0.05(+5.26%)
Feb 14, 2022 0.9800 0.9800 0.8300 0.9500 80,004 -0.02(-2.06%)
Feb 11, 2022 1.010 1.010 0.9500 0.9700 74,205 -0.04(-3.96%)
Feb 10, 2022 1.010 1.020 0.9600 1.010 107,434 +0.00(+0.00%)
Feb 09, 2022 0.9500 1.030 0.9500 1.010 121,371 +0.06(+6.32%)
Feb 08, 2022 0.9300 0.9700 0.9100 0.9500 47,147 +0.02(+2.15%)
Feb 07, 2022 0.9400 0.9700 0.9300 0.9300 72,669 -0.01(-1.06%)
Feb 04, 2022 0.9000 0.9400 0.8800 0.9400 202,159 +0.04(+4.44%)
Feb 03, 2022 0.8200 0.9000 0.9000 198,323 +0.05(+5.88%)
Feb 02, 2022 0.8500 0.8600 0.7700 0.8500 110,527 -0.01(-1.16%)
Feb 01, 2022 0.8500 0.8600 0.8200 0.8600 170,090 -0.01(-1.15%)
Jan 31, 2022 0.8000 0.9200 0.8000 0.8700 172,679 +0.09(+11.54%)
Jan 28, 2022 0.7500 0.8100 0.7500 0.7800 95,917 -0.01(-1.27%)
Jan 27, 2022 0.7400 0.7900 0.7200 0.7900 89,784 +0.04(+5.33%)
Jan 26, 2022 0.8000 0.8000 0.7200 0.7500 23,360 +0.00(+0.00%)
Jan 25, 2022 0.8200 0.8200 0.7300 0.7500 88,737 -0.05(-6.25%)
Jan 24, 2022 0.7800 0.8200 0.7500 0.8000 92,414 -0.01(-1.23%)
Jan 21, 2022 0.7900 0.8100 0.7500 0.8100 119,817 +0.03(+3.85%)
Jan 20, 2022 0.7800 0.7800 0.7700 0.7800 27,008 +0.05(+6.85%)
Jan 19, 2022 0.8100 0.8100 0.7300 0.7300 107,481 -0.10(-12.05%)
Jan 18, 2022 0.8000 0.8400 0.7900 0.8300 157,684 +0.04(+5.06%)
Jan 17, 2022 0.8000 0.8100 0.7900 0.7900 104,332 -0.01(-1.25%)
Jan 14, 2022 0.8100 0.8100 0.7900 0.8000 67,013 -0.02(-2.44%)
Jan 13, 2022 0.8300 0.8300 0.7900 0.8200 129,102 +0.00(+0.00%)
Jan 12, 2022 0.8000 0.8400 0.8000 0.8200 202,457 +0.07(+9.33%)
Jan 11, 2022 0.7800 0.7800 0.7500 0.7500 114,116 -0.05(-6.25%)
Jan 10, 2022 0.8000 0.8000 0.7800 0.8000 33,977 +0.02(+2.56%)
Jan 07, 2022 0.8200 0.8200 0.7800 0.7800 137,367 -0.07(-8.24%)
Jan 06, 2022 0.8000 0.8500 0.7700 0.8500 114,945 +0.02(+2.41%)
Jan 05, 2022 0.8000 0.8300 0.8000 0.8300 169,857 +0.04(+5.06%)
Jan 04, 2022 0.8600 0.8800 0.7800 0.7900 94,040 -0.06(-7.06%)
Dec 31, 2021 0.8500 0.8500 0.8500 0 +0.05(+6.25%)
Dec 30, 2021 0.8200 0.8400 0.7500 0.8000 216,210 -0.01(-1.23%)
Dec 29, 2021 0.7000 0.8300 0.6800 0.8100 410,501 +0.10(+14.08%)
Dec 24, 2021 0.7100 0.7100 0.7100 0 +0.03(+4.41%)
Dec 23, 2021 0.6800 0.7300 0.6000 0.6800 1,181,222 +0.04(+6.25%)
Dec 22, 2021 0.6700 0.6900 0.6000 0.6400 608,794 -0.02(-3.03%)
Dec 21, 2021 0.6700 0.7400 0.6200 0.6600 266,994 +0.01(+1.54%)
Dec 20, 2021 0.6300 0.6600 0.6200 0.6500 229,025 +0.02(+3.17%)
Dec 17, 2021 0.6700 0.7000 0.6100 0.6300 351,413 -0.05(-7.35%)
Dec 16, 2021 0.7000 0.7200 0.6800 0.6800 49,885 -0.04(-5.56%)
Dec 15, 2021 0.7500 0.7500 0.6500 0.7200 255,558 -0.03(-4.00%)
Dec 14, 2021 0.8300 0.8300 0.7400 0.7500 196,644 -0.06(-7.41%)
Dec 13, 2021 0.8900 0.8900 0.8000 0.8100 109,502 -0.04(-4.71%)
Dec 10, 2021 0.8500 0.8700 0.8400 0.8500 63,473 +0.02(+2.41%)
Dec 09, 2021 0.8500 0.8500 0.8300 0.8300 22,515 -0.07(-7.78%)
Dec 08, 2021 0.9200 0.9200 0.8000 0.9000 174,500 -0.01(-1.10%)
Dec 07, 2021 0.9300 0.9500 0.8400 0.9100 117,818 +0.04(+4.60%)
Dec 06, 2021 0.9500 0.9500 0.8700 0.8700 41,083 -0.08(-8.42%)
Dec 03, 2021 0.9500 0.9600 0.8800 0.9500 238,218 -0.01(-1.04%)
Dec 02, 2021 0.9500 0.9600 0.7800 0.9600 402,807 +0.01(+1.05%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.