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

(TSX: GIVX )

0.7400 UNCHANGED
Streaming Delayed Price Updated: 3:29 PM EDT, May 17, 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 (%)
Apr 28, 2023 0.4900 0.4950 0.4700 0.4950 8,000 +0.00(+0.00%)
Apr 27, 2023 0.5600 0.5600 0.4950 0.4950 64,009 -0.06(-10.00%)
Apr 26, 2023 0.5500 0.5500 0.5500 0.5500 4,980 +0.00(+0.00%)
Apr 25, 2023 0.5500 0.5500 0.5500 0.5500 502 +0.05(+10.00%)
Apr 24, 2023 0.5300 0.5300 0.5000 0.5000 3,004 +0.01(+1.01%)
Apr 21, 2023 0.5300 0.5300 0.4950 0.4950 2,500 -0.06(-10.00%)
Apr 19, 2023 0.5500 0 -0.02(-3.51%)
Apr 17, 2023 0.5700 300 -0.01(-1.72%)
Apr 13, 2023 0.5800 250 +0.02(+3.57%)
Apr 12, 2023 0.5600 0.5600 0.5600 0.5600 500 -0.03(-5.08%)
Apr 11, 2023 0.5500 0.5900 0.5500 0.5900 6,000 +0.04(+7.27%)
Apr 10, 2023 0.5500 0.5500 0.5500 0.5500 6,500 +0.02(+3.77%)
Apr 06, 2023 0.5300 0 +0.00(+0.00%)
Apr 05, 2023 0.5000 0.5300 0.5000 0.5300 8,500 -0.01(-1.85%)
Apr 04, 2023 0.5500 0.5500 0.5200 0.5400 5,000 +0.01(+1.89%)
Apr 03, 2023 0.5100 0.5800 0.5100 0.5300 11,000 +0.01(+1.92%)
Mar 31, 2023 0.5100 0.5200 0.5100 0.5200 13,600 +0.03(+6.12%)
Mar 30, 2023 0.4900 0.4900 0.4900 0.4900 500 +0.00(+0.00%)
Mar 29, 2023 0.5000 0.5000 0.4900 0.4900 28,000 -0.01(-2.00%)
Mar 28, 2023 0.5000 0.5000 0.5000 0.5000 18,500 -0.01(-1.96%)
Mar 27, 2023 0.5100 0.5100 0.5100 0.5100 500 +0.02(+4.08%)
Mar 24, 2023 0.5000 0.5000 0.4900 0.4900 1,000 -0.01(-2.00%)
Mar 23, 2023 0.5000 0.5000 0.5000 0.5000 1,000 -0.03(-5.66%)
Mar 21, 2023 0.5300 36 +0.03(+6.00%)
Mar 20, 2023 0.5000 0.5100 0.5000 0.5000 8,500 -0.01(-1.96%)
Mar 17, 2023 0.5300 0.5300 0.5100 0.5100 16,000 +0.00(+0.00%)
Mar 16, 2023 0.5300 0.5300 0.5100 0.5100 146,500 -0.02(-3.77%)
Mar 15, 2023 0.5600 0.5600 0.5300 0.5300 24,400 -0.02(-3.64%)
Mar 14, 2023 0.5700 0.5700 0.5400 0.5500 7,000 -0.06(-9.84%)
Mar 13, 2023 0.5500 0.6100 0.5500 0.6100 8,500 +0.05(+8.93%)
Mar 10, 2023 0.5400 0.5600 0.5400 0.5600 1,010 +0.01(+1.82%)
Mar 09, 2023 0.5700 0.5700 0.5500 0.5500 8,500 -0.02(-3.51%)
Mar 08, 2023 0.5700 0.5700 0.5700 0.5700 5,000 +0.00(+0.00%)
Mar 07, 2023 0.5800 0.5800 0.5700 0.5700 3,000 -0.02(-3.39%)
Mar 06, 2023 0.5900 0.5900 0.5900 0.5900 9,104 -0.04(-6.35%)
Mar 03, 2023 0.6300 0.6300 0.6300 0.6300 500 +0.04(+6.78%)
Mar 02, 2023 0.6000 0.6000 0.5900 0.5900 15,765 -0.06(-9.23%)
Feb 28, 2023 0.6500 0 +0.00(+0.00%)
Feb 27, 2023 0.6600 0.6600 0.6400 0.6500 3,500 -0.01(-1.52%)
Feb 24, 2023 0.6500 0.6600 0.6500 0.6600 22,500 +0.00(+0.00%)
Feb 23, 2023 0.6400 0.6600 0.6200 0.6600 47,582 +0.02(+3.13%)
Feb 22, 2023 0.6400 0.6400 0.6400 0.6400 12,000 -0.01(-1.54%)
Feb 17, 2023 0.6500 42 -0.01(-1.52%)
Feb 16, 2023 0.6500 0.6600 0.6500 0.6600 7,500 +0.01(+1.54%)
Feb 15, 2023 0.6500 0.6500 0.6500 0.6500 6,005 +0.00(+0.00%)
Feb 14, 2023 0.6500 0.6500 0.6300 0.6500 52,130 +0.00(+0.00%)
Feb 13, 2023 0.6500 0.6600 0.6400 0.6500 41,102 +0.01(+1.56%)
Feb 10, 2023 0.6400 0.6400 0.6400 0.6400 8,409 +0.04(+6.67%)
Feb 09, 2023 0.6100 0.6300 0.5800 0.6000 12,572 -0.01(-1.64%)
Feb 08, 2023 0.6100 0.6100 0.5900 0.6100 19,123 -0.01(-1.61%)
Feb 07, 2023 0.6500 0.6500 0.6000 0.6200 7,522 +0.00(+0.00%)
Feb 06, 2023 0.6600 0.6800 0.5900 0.6200 13,657 -0.05(-7.46%)
Feb 03, 2023 0.6000 0.6700 0.6000 0.6700 197,300 +0.07(+11.67%)
Feb 02, 2023 0.5900 0.6000 0.5900 0.6000 32,030 +0.03(+5.26%)
Jan 31, 2023 0.5700 220 +0.01(+1.79%)
Jan 30, 2023 0.4900 0.5600 0.4900 0.5600 27,391 +0.07(+14.29%)
Jan 27, 2023 0.4900 0.5000 0.4700 0.4900 5,000 +0.01(+1.03%)
Jan 26, 2023 0.4900 0.4900 0.4250 0.4850 53,800 +0.01(+1.04%)
Jan 25, 2023 0.4900 0.4900 0.4800 0.4800 8,000 -0.02(-4.00%)
Jan 24, 2023 0.5000 0.5000 0.5000 0.5000 12,500 -0.05(-9.09%)
Jan 23, 2023 0.5300 0.5500 0.5300 0.5500 7,300 +0.04(+7.84%)
Jan 20, 2023 0.5100 0.5100 0.5100 0.5100 500 -0.01(-1.92%)
Jan 19, 2023 0.5300 0.5300 0.5200 0.5200 6,850 +0.00(+0.00%)
Jan 18, 2023 0.5200 0.5200 0.5200 0.5200 5,000 -0.03(-5.45%)
Jan 17, 2023 0.5500 0.5500 0.5500 0.5500 5,935 +0.01(+1.85%)
Jan 16, 2023 0.5400 0.5400 0.5400 0.5400 71 +0.00(+0.00%)
Jan 13, 2023 0.5000 0.5400 0.5000 0.5400 1,500 +0.06(+12.50%)
Jan 10, 2023 0.4800 281 +0.00(+0.00%)
Jan 09, 2023 0.4800 0.4800 0.4800 0.4800 6,102 +0.02(+4.35%)
Jan 05, 2023 0.4600 0 -0.01(-3.16%)
Jan 04, 2023 0.4700 0.4750 0.4700 0.4750 1,250 +0.03(+7.95%)
Jan 03, 2023 0.4700 0.4700 0.4400 0.4400 7,558 -0.01(-2.22%)
Dec 29, 2022 0.4500 0 +0.00(+0.00%)
Dec 28, 2022 0.4600 0.4750 0.4500 0.4500 28,447 -0.02(-3.23%)
Dec 23, 2022 0.4650 0 -0.01(-3.12%)
Dec 22, 2022 0.4700 0.5000 0.4650 0.4800 13,726 -0.03(-5.88%)
Dec 21, 2022 0.5000 0.5100 0.5000 0.5100 11,300 +0.01(+2.00%)
Dec 20, 2022 0.4900 0.5000 0.4900 0.5000 28,500 +0.00(+0.00%)
Dec 19, 2022 0.5200 0.5200 0.5000 0.5000 29,859 -0.01(-1.96%)
Dec 16, 2022 0.4900 0.5200 0.4750 0.5100 6,060 +0.03(+6.25%)
Dec 15, 2022 0.4850 0.4850 0.4700 0.4800 24,102 -0.05(-9.43%)
Dec 14, 2022 0.5300 0.5300 0.5300 0.5300 500 +0.03(+6.00%)
Dec 13, 2022 0.5000 0.5100 0.4950 0.5000 37,800 -0.01(-1.96%)
Dec 12, 2022 0.5200 0.5300 0.4900 0.5100 11,102 +0.04(+7.37%)
Dec 09, 2022 0.5000 0.5000 0.4750 0.4750 7,000 -0.02(-3.06%)
Dec 08, 2022 0.5200 0.6000 0.4900 0.4900 62,107 -0.05(-9.26%)
Dec 07, 2022 0.4800 0.5500 0.4750 0.5400 38,806 +0.07(+13.68%)
Dec 06, 2022 0.4800 0.4800 0.4650 0.4750 8,352 +0.05(+13.10%)
Dec 05, 2022 0.4700 0.4700 0.4150 0.4200 55,713 -0.05(-10.64%)
Dec 02, 2022 0.4550 0.4750 0.4500 0.4700 4,750 -0.01(-1.05%)
Dec 01, 2022 0.4600 0.4750 0.4350 0.4750 12,569 +0.02(+4.40%)
Nov 30, 2022 0.4500 0.4600 0.4500 0.4550 563,953 +0.00(+0.00%)
Nov 29, 2022 0.4500 0.4550 0.4200 0.4550 10,920 +0.05(+13.75%)
Nov 28, 2022 0.4600 0.4600 0.4000 0.4000 6,547 -0.07(-15.79%)
Nov 25, 2022 0.4600 0.4750 0.4600 0.4750 1,103 +0.01(+3.26%)
Nov 24, 2022 0.4400 0.4600 0.4400 0.4600 6,501 +0.02(+4.55%)
Nov 23, 2022 0.4100 0.4500 0.4000 0.4400 29,603 +0.03(+7.32%)
Nov 22, 2022 0.4100 0.4100 0.4000 0.4100 74,967 +0.03(+9.33%)
Nov 21, 2022 0.4400 0.4400 0.3750 0.3750 25,597 -0.07(-14.77%)
Nov 18, 2022 0.4500 0.4500 0.4400 0.4400 7,938 -0.03(-6.38%)
Nov 17, 2022 0.4700 0.4900 0.4700 0.4700 12,602 -0.02(-4.08%)
Nov 15, 2022 0.4900 0 -0.01(-2.00%)
Nov 14, 2022 0.5000 0.5000 0.5000 0.5000 94,777 +0.00(+0.00%)
Nov 11, 2022 0.5100 0.5100 0.4900 0.5000 33,600 -0.01(-1.96%)
Nov 10, 2022 0.5100 0.5100 0.5100 0.5100 5,502 +0.01(+2.00%)
Nov 09, 2022 0.5000 0.5000 0.5000 0.5000 3,276 -0.02(-3.85%)
Nov 08, 2022 0.4600 0.5200 0.4600 0.5200 25,071 +0.09(+20.93%)
Nov 07, 2022 0.5200 0.5200 0.4300 0.4300 28,003 -0.11(-20.37%)
Nov 04, 2022 0.5000 0.5500 0.4800 0.5400 592,500 +0.07(+14.89%)
Nov 02, 2022 0.4700 0 -0.03(-6.00%)
Nov 01, 2022 0.4800 0.5000 0.4700 0.5000 38,207 +0.06(+13.64%)
Oct 31, 2022 0.4200 0.4500 0.4200 0.4400 54,314 +0.04(+10.00%)
Oct 28, 2022 0.4950 0.4950 0.4000 0.4000 145,500 -0.09(-18.37%)
Oct 27, 2022 0.5100 0.5100 0.4850 0.4900 206,570 -0.04(-7.55%)
Oct 26, 2022 0.5100 0.5300 0.5100 0.5300 2,554 -0.02(-3.64%)
Oct 25, 2022 0.5500 0.5500 0.5500 0.5500 2,000 +0.01(+1.85%)
Oct 24, 2022 0.5200 0.5400 0.5000 0.5400 11,000 -0.01(-1.82%)
Oct 21, 2022 0.5500 0.5500 0.5500 0.5500 4,500 +0.00(+0.00%)
Oct 19, 2022 0.5500 0 +0.00(+0.00%)
Oct 18, 2022 0.5500 0.5500 0.5500 0.5500 31,000 +0.01(+1.85%)
Oct 13, 2022 0.5400 0 +0.00(+0.00%)
Oct 12, 2022 0.5400 0.5400 0.5400 0.5400 6,500 +0.02(+3.85%)
Oct 11, 2022 0.5200 0.5200 0.5200 0.5200 5,051 +0.00(+0.00%)
Oct 07, 2022 0.5200 0 +0.00(+0.00%)
Oct 06, 2022 0.5500 0.5500 0.5200 0.5200 13,000 -0.01(-1.89%)
Oct 05, 2022 0.5500 0.5500 0.5300 0.5300 182,820 -0.03(-5.36%)
Oct 03, 2022 0.5600 0 +0.06(+12.00%)
Sep 29, 2022 0.5000 100 -0.02(-3.85%)
Sep 28, 2022 0.5500 0.5500 0.5000 0.5200 11,000 +0.02(+4.00%)
Sep 27, 2022 0.5300 0.5300 0.4950 0.5000 146,986 +0.00(+0.00%)
Sep 26, 2022 0.5000 0.5000 0.5000 0.5000 7,000 -0.03(-5.66%)
Sep 23, 2022 0.5300 0.5300 0.5300 0.5300 1,016 -0.02(-3.64%)
Sep 22, 2022 0.5600 0.5600 0.5500 0.5500 9,982 -0.01(-1.79%)
Sep 21, 2022 0.5600 0.5600 0.5600 0.5600 500 +0.03(+5.66%)
Sep 20, 2022 0.5300 0.5300 0.5300 0.5300 517 +0.00(+0.00%)
Sep 19, 2022 0.5400 0.5400 0.5300 0.5300 1,405 -0.02(-3.64%)
Sep 16, 2022 0.5500 0.5500 0.5100 0.5500 10,700 -0.06(-9.84%)
Sep 15, 2022 0.6100 0.6100 0.6100 0.6100 500 -0.03(-4.69%)
Sep 14, 2022 0.6300 0.6400 0.6300 0.6400 1,500 -0.03(-4.48%)
Sep 13, 2022 0.6300 0.6700 0.5500 0.6700 4,302 +0.02(+3.08%)
Sep 12, 2022 0.6500 0.6500 0.6500 0.6500 560 +0.00(+0.00%)
Sep 09, 2022 0.6000 0.6500 0.6000 0.6500 5,050 +0.07(+12.07%)
Sep 08, 2022 0.6000 0.6000 0.5500 0.5800 7,535 -0.04(-6.45%)
Sep 06, 2022 0.6200 110 -0.05(-7.46%)
Sep 02, 2022 0.6700 0 -0.01(-1.47%)
Sep 01, 2022 0.6200 0.7000 0.6200 0.6800 6,830 +0.01(+1.49%)
Aug 31, 2022 0.6300 0.6700 0.6200 0.6700 39,499 +0.06(+9.84%)
Aug 30, 2022 0.5400 0.6700 0.4900 0.6100 59,115 +0.07(+12.96%)
Aug 29, 2022 0.5800 0.5800 0.5400 0.5400 26,422 -0.06(-10.00%)
Aug 25, 2022 0.6000 376 +0.06(+11.11%)
Aug 24, 2022 0.5100 0.5400 0.5000 0.5400 7,540 +0.03(+5.88%)
Aug 23, 2022 0.5700 0.5700 0.5100 0.5100 33,266 -0.04(-7.27%)
Aug 22, 2022 0.5700 0.5700 0.5500 0.5500 10,500 +0.00(+0.00%)
Aug 19, 2022 0.5500 0.5500 0.5500 0.5500 4,500 -0.03(-5.17%)
Aug 18, 2022 0.5800 0.5800 0.5800 0.5800 9,350 +0.00(+0.00%)
Aug 17, 2022 0.6100 0.6100 0.5800 0.5800 5,201 -0.04(-6.45%)
Aug 16, 2022 0.6000 0.6200 0.6000 0.6200 22,500 +0.04(+6.90%)
Aug 15, 2022 0.6100 0.6100 0.5800 0.5800 3,290 +0.00(+0.00%)
Aug 12, 2022 0.6200 0.6200 0.5800 0.5800 23,605 -0.03(-4.92%)
Aug 11, 2022 0.6300 0.6300 0.5900 0.6100 8,700 +0.01(+1.67%)
Aug 10, 2022 0.5700 0.6600 0.5700 0.6000 13,820 +0.05(+9.09%)
Aug 09, 2022 0.6700 0.6700 0.5500 0.5500 46,103 -0.15(-21.43%)
Aug 08, 2022 0.6500 0.7000 0.6500 0.7000 23,002 +0.04(+6.06%)
Aug 04, 2022 0.6600 20 +0.02(+3.13%)
Aug 03, 2022 0.6400 0.6400 0.6400 0.6400 18,000 +0.01(+1.59%)
Aug 02, 2022 0.6600 0.6600 0.6100 0.6300 37,552 -0.01(-1.56%)
Jul 29, 2022 0.6400 0 -0.03(-4.48%)
Jul 27, 2022 0.6700 252 +0.09(+15.52%)
Jul 26, 2022 0.5800 0.5800 0.5800 0.5800 500 +0.01(+1.75%)
Jul 25, 2022 0.5700 0.5700 0.5700 0.5700 750 -0.03(-5.00%)
Jul 22, 2022 0.6000 0.6000 0.5900 0.6000 26,985 -0.04(-6.25%)
Jul 21, 2022 0.6400 0.6400 0.6400 0.6400 3,000 -0.01(-1.54%)
Jul 20, 2022 0.6500 0.6500 0.6500 0.6500 2,300 +0.00(+0.00%)
Jul 19, 2022 0.6500 0.6500 0.6500 0.6500 504 +0.00(+0.00%)
Jul 18, 2022 0.6700 0.6700 0.6500 0.6500 9,006 +0.00(+0.00%)
Jul 15, 2022 0.6500 0.6700 0.6500 0.6500 10,000 +0.00(+0.00%)
Jul 14, 2022 0.6500 0.6500 0.6500 0.6500 22,575 -0.01(-1.52%)
Jul 13, 2022 0.6500 0.6600 0.6500 0.6600 9,000 +0.01(+1.54%)
Jul 12, 2022 0.6500 0.6500 0.6500 0.6500 9,000 -0.02(-2.99%)
Jul 08, 2022 0.6700 0 +0.02(+3.08%)
Jul 07, 2022 0.6200 0.6500 0.5900 0.6500 43,350 +0.03(+4.84%)
Jul 06, 2022 0.6000 0.6200 0.6000 0.6200 5,150 +0.02(+3.33%)
Jul 05, 2022 0.6000 0.6000 0.6000 0.6000 13,011 +0.00(+0.00%)
Jul 04, 2022 0.5900 0.6300 0.5900 0.6000 32,142 +0.02(+3.45%)
Jun 30, 2022 0.5800 0 +0.07(+13.73%)
Jun 29, 2022 0.5400 0.5400 0.5100 0.5100 8,000 +0.03(+6.25%)
Jun 28, 2022 0.5100 0.5300 0.4800 0.4800 33,314 +0.00(+0.00%)
Jun 27, 2022 0.5200 0.5200 0.4800 0.4800 30,900 -0.04(-7.69%)
Jun 23, 2022 0.5200 0 -0.04(-7.14%)
Jun 22, 2022 0.5400 0.5600 0.5400 0.5600 21,397 +0.00(+0.00%)
Jun 21, 2022 0.5700 0.5700 0.5600 0.5600 3,000 -0.01(-1.75%)
Jun 20, 2022 0.5400 0.5700 0.5400 0.5700 10,302 +0.00(+0.00%)
Jun 17, 2022 0.5700 0.5700 0.5700 0.5700 1,500 +0.03(+5.56%)
Jun 16, 2022 0.5600 0.5600 0.4900 0.5400 91,610 -0.02(-3.57%)
Jun 15, 2022 0.6000 0.6000 0.5600 0.5600 36,000 -0.04(-6.67%)
Jun 14, 2022 0.6000 0.6000 0.6000 0.6000 502 +0.00(+0.00%)
Jun 13, 2022 0.6000 0.6000 0.6000 0.6000 12,526 -0.03(-4.76%)
Jun 10, 2022 0.6700 0.6700 0.6300 0.6300 24,500 -0.02(-3.08%)
Jun 09, 2022 0.6300 0.6700 0.6300 0.6500 37,500 +0.00(+0.00%)
Jun 08, 2022 0.6500 0.6500 0.6500 0.6500 5,500 -0.02(-2.99%)
Jun 07, 2022 0.6800 0.6800 0.6600 0.6700 16,750 -0.01(-1.47%)
Jun 06, 2022 0.6800 0.6800 0.6700 0.6800 32,887 +0.02(+3.03%)
Jun 03, 2022 0.7000 0.7000 0.6500 0.6600 27,050 -0.04(-5.71%)
Jun 01, 2022 0.7000 0 +0.03(+4.48%)
May 31, 2022 0.6700 0.6700 0.6700 0.6700 1,100 +0.04(+6.35%)
May 30, 2022 0.6700 0.6700 0.6100 0.6300 114,900 -0.04(-5.97%)
May 27, 2022 0.6600 0.6700 0.6600 0.6700 2,675 +0.02(+3.08%)
May 26, 2022 0.6900 0.6900 0.6500 0.6500 26,403 -0.05(-7.14%)
May 25, 2022 0.7100 0.7100 0.7000 0.7000 16,050 +0.02(+2.94%)
May 24, 2022 0.6100 0.6800 0.6100 0.6800 32,890 +0.01(+1.49%)
May 20, 2022 0.6700 0 -0.02(-2.90%)
May 19, 2022 0.6300 0.7100 0.6300 0.6900 23,655 +0.00(+0.00%)
May 18, 2022 0.6900 0.6900 0.6900 0.6900 6,001 +0.00(+0.00%)
May 17, 2022 0.6900 0.7000 0.6700 0.6900 13,500 +0.03(+4.55%)
May 16, 2022 0.6500 0.7000 0.6500 0.6600 29,686 +0.06(+10.00%)
May 12, 2022 0.6000 0 +0.00(+0.00%)
May 11, 2022 0.6000 0.6000 0.5700 0.6000 104,694 +0.00(+0.00%)
May 10, 2022 0.6000 0.6000 0.5900 0.6000 41,510 +0.00(+0.00%)
May 09, 2022 0.6700 0.6700 0.6000 0.6000 79,260 -0.09(-13.04%)
May 06, 2022 0.7000 0.7200 0.6900 0.6900 26,293 -0.01(-1.43%)
May 05, 2022 0.7400 0.7500 0.7000 0.7000 49,143 -0.04(-5.41%)
May 04, 2022 0.7400 0.7500 0.7300 0.7400 73,720 -0.02(-2.63%)
May 03, 2022 0.7600 0.7700 0.7600 0.7600 16,563 +0.00(+0.00%)
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.