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

(TSX: GFR )

9.860 -0.150 (-1.50%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 4, 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 (%)
Dec 04, 2024 10.00 10.01 9.650 9.860 35,934 -0.15(-1.50%)
Dec 03, 2024 10.16 10.16 9.910 10.01 16,067 -0.26(-2.53%)
Dec 02, 2024 10.20 10.35 10.03 10.27 38,929 +0.05(+0.49%)
Nov 29, 2024 10.20 10.27 10.08 10.22 2,880 +0.03(+0.29%)
Nov 28, 2024 10.14 10.22 10.08 10.19 3,700 +0.04(+0.39%)
Nov 27, 2024 10.20 10.27 10.07 10.15 19,026 -0.05(-0.49%)
Nov 26, 2024 10.51 10.51 10.08 10.20 24,659 -0.33(-3.13%)
Nov 25, 2024 10.80 10.90 10.42 10.53 15,458 -0.37(-3.39%)
Nov 22, 2024 10.34 10.99 10.05 10.90 45,825 +0.63(+6.13%)
Nov 21, 2024 9.860 10.28 9.850 10.27 50,048 +0.41(+4.16%)
Nov 20, 2024 9.730 9.860 9.730 9.860 16,583 +0.13(+1.34%)
Nov 19, 2024 9.600 9.740 9.570 9.730 9,654 +0.03(+0.31%)
Nov 18, 2024 9.800 9.840 9.600 9.700 32,833 -0.13(-1.32%)
Nov 15, 2024 10.26 10.26 9.630 9.830 58,028 -0.31(-3.06%)
Nov 14, 2024 9.940 10.18 9.930 10.14 48,306 +0.19(+1.91%)
Nov 13, 2024 9.970 9.970 9.640 9.950 30,739 +0.01(+0.10%)
Nov 12, 2024 9.990 10.25 9.800 9.940 19,715 -0.21(-2.07%)
Nov 11, 2024 10.66 10.67 9.970 10.15 8,258 -0.50(-4.69%)
Nov 08, 2024 10.62 10.80 10.62 10.65 67,193 -0.06(-0.56%)
Nov 07, 2024 10.96 11.07 10.60 10.71 165,718 -0.26(-2.37%)
Nov 06, 2024 10.75 10.97 10.71 10.97 16,894 +0.34(+3.20%)
Nov 05, 2024 10.64 10.81 10.48 10.63 29,306 +0.21(+2.02%)
Nov 04, 2024 9.810 10.42 9.680 10.42 44,583 +0.62(+6.33%)
Nov 01, 2024 9.810 10.00 9.800 9.800 15,866 -0.02(-0.20%)
Oct 31, 2024 9.890 9.950 9.810 9.820 23,678 -0.11(-1.11%)
Oct 30, 2024 10.09 10.09 9.870 9.930 8,824 -0.05(-0.50%)
Oct 29, 2024 10.07 10.07 9.800 9.980 15,121 +0.11(+1.11%)
Oct 28, 2024 9.950 9.950 9.760 9.870 12,566 -0.12(-1.20%)
Oct 25, 2024 9.740 9.990 9.650 9.990 8,261 +0.33(+3.42%)
Oct 24, 2024 9.790 9.790 9.580 9.660 73,171 -0.27(-2.72%)
Oct 23, 2024 9.900 9.940 9.810 9.930 14,164 -0.03(-0.30%)
Oct 22, 2024 10.26 10.26 9.920 9.960 34,191 -0.04(-0.40%)
Oct 21, 2024 10.19 10.19 9.930 10.00 9,640 +0.01(+0.10%)
Oct 18, 2024 10.25 10.25 9.840 9.990 14,785 -0.06(-0.60%)
Oct 17, 2024 10.13 10.18 10.00 10.05 15,420 +0.05(+0.50%)
Oct 16, 2024 10.31 10.31 10.00 10.00 14,288 -0.40(-3.85%)
Oct 15, 2024 11.00 11.00 10.33 10.40 97,497 -0.57(-5.20%)
Oct 11, 2024 10.97 0 +0.00(+0.00%)
Oct 10, 2024 10.80 11.04 10.74 10.97 14,732 +0.18(+1.67%)
Oct 09, 2024 10.63 10.83 10.63 10.79 16,780 +0.09(+0.84%)
Oct 08, 2024 10.74 10.79 10.66 10.70 50,045 -0.05(-0.47%)
Oct 07, 2024 10.46 10.75 10.31 10.75 66,983 +0.52(+5.08%)
Oct 04, 2024 10.25 10.36 10.11 10.23 39,250 -0.02(-0.20%)
Oct 03, 2024 10.19 10.27 10.13 10.25 52,701 +0.15(+1.49%)
Oct 02, 2024 10.19 10.20 9.980 10.10 11,666 -0.01(-0.10%)
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.