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

(TSX: GIVX )

0.7600 -0.0100 (-1.30%)
Streaming Delayed Price Updated: 2:44 PM EDT, May 10, 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 29, 2022 0.8400 0.8400 0.8100 0.8100 22,459 -0.01(-1.22%)
Apr 28, 2022 0.8200 0.9000 0.8200 0.8200 49,100 +0.03(+3.80%)
Apr 27, 2022 0.7400 0.7900 0.7400 0.7900 45,830 +0.06(+8.22%)
Apr 26, 2022 0.7400 0.7400 0.7300 0.7300 4,216 +0.00(+0.00%)
Apr 25, 2022 0.7600 0.7600 0.7200 0.7300 38,820 -0.04(-5.19%)
Apr 22, 2022 0.7700 0.7700 0.7700 0.7700 5,391 +0.00(+0.00%)
Apr 21, 2022 0.7600 0.7700 0.7600 0.7700 1,600 -0.01(-1.28%)
Apr 20, 2022 0.8000 0.8000 0.7600 0.7800 12,575 -0.04(-4.88%)
Apr 19, 2022 0.8200 0.8200 0.8200 0.8200 4,500 +0.01(+1.23%)
Apr 18, 2022 0.8000 0.8100 0.8000 0.8100 392,500 -0.03(-3.57%)
Apr 14, 2022 0.8400 0 -0.01(-1.18%)
Apr 13, 2022 0.8100 0.8500 0.8000 0.8500 15,000 +0.00(+0.00%)
Apr 12, 2022 0.8500 0.8500 0.8500 0.8500 2,550 -0.01(-1.16%)
Apr 11, 2022 0.9200 0.9200 0.8600 0.8600 21,022 -0.04(-4.44%)
Apr 08, 2022 0.9000 0.9200 0.9000 0.9000 17,065 +0.01(+1.12%)
Apr 07, 2022 0.8900 0.8900 0.8900 0.8900 1,510 -0.03(-3.26%)
Apr 06, 2022 0.9500 0.9500 0.9200 0.9200 11,176 +0.00(+0.00%)
Apr 05, 2022 0.9600 0.9600 0.9200 0.9200 9,615 -0.03(-3.16%)
Apr 04, 2022 0.9900 1.000 0.9500 0.9500 17,446 -0.04(-4.04%)
Apr 01, 2022 0.9600 0.9900 0.9600 0.9900 14,609 +0.01(+1.02%)
Mar 31, 2022 0.9200 0.9800 0.9200 0.9800 53,850 +0.06(+6.52%)
Mar 30, 2022 0.9400 0.9600 0.9200 0.9200 66,065 -0.02(-2.13%)
Mar 29, 2022 0.9400 0.9500 0.9200 0.9400 295,024 +0.00(+0.00%)
Mar 28, 2022 0.9100 0.9400 0.9000 0.9400 8,675 +0.02(+2.17%)
Mar 25, 2022 0.9200 0.9400 0.9200 0.9200 269,137 +0.04(+4.55%)
Mar 24, 2022 0.9000 0.9000 0.8800 0.8800 8,024 -0.02(-2.22%)
Mar 23, 2022 0.9200 0.9200 0.9000 0.9000 16,500 -0.04(-4.26%)
Mar 22, 2022 0.9100 0.9400 0.8900 0.9400 14,177 +0.01(+1.08%)
Mar 21, 2022 0.9100 0.9400 0.9100 0.9300 9,977 +0.04(+4.49%)
Mar 18, 2022 0.8700 0.9400 0.8600 0.8900 57,173 +0.01(+1.14%)
Mar 17, 2022 0.8700 0.8800 0.8700 0.8800 9,259 +0.03(+3.53%)
Mar 16, 2022 0.8400 0.8500 0.8400 0.8500 29,265 +0.01(+1.19%)
Mar 15, 2022 0.9000 0.9000 0.8200 0.8400 52,986 -0.06(-6.67%)
Mar 14, 2022 0.9000 0.9200 0.8900 0.9000 29,003 -0.05(-5.26%)
Mar 11, 2022 0.9500 0.9500 0.9400 0.9500 55,000 +0.00(+0.00%)
Mar 10, 2022 0.9300 0.9500 0.9200 0.9500 55,000 +0.01(+1.06%)
Mar 09, 2022 0.9200 0.9400 0.9000 0.9400 36,900 +0.01(+1.08%)
Mar 08, 2022 0.9000 0.9500 0.9000 0.9300 66,355 +0.01(+1.09%)
Mar 07, 2022 1.000 1.000 0.9200 0.9200 59,980 -0.08(-8.00%)
Mar 04, 2022 1.000 1.010 0.8800 1.000 59,163 -0.01(-0.99%)
Mar 03, 2022 0.9800 1.010 0.9800 1.010 88,600 +0.01(+1.00%)
Mar 02, 2022 0.9500 1.010 0.9500 1.000 130,500 +0.05(+5.26%)
Mar 01, 2022 1.000 1.020 0.9500 0.9500 55,376 -0.05(-5.00%)
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%)
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.