Canadian Sec - Free Realtime Quote CAD

GreenridgeExpl (GXP.CN)

0.4100
+0.0100
+(2.47%)
As of 1:10:13 PM EDT. Market Open.
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
May 15, 20250.40000.42500.40000.41000.410087,500
May 14, 20250.42000.44500.40000.40000.400028,875
May 13, 20250.42000.45000.40500.40500.4050154,231
May 12, 20250.41000.41500.41000.41000.41009,415
May 9, 20250.42000.42000.40000.41000.410039,802
May 8, 20250.41000.43500.40500.40500.405079,488
May 7, 20250.43000.43000.41000.41000.410031,400
May 6, 20250.44000.44000.41500.43000.430021,552
May 5, 20250.43000.44000.42000.43000.430045,807
May 2, 20250.47000.47000.43000.43000.4300142,127
May 1, 20250.45500.46000.45000.45000.450051,045
Apr 30, 20250.49500.49500.46000.46000.460043,120
Apr 29, 20250.49500.50000.47000.47000.470043,540
Apr 28, 20250.48000.50000.47000.50000.500076,500
Apr 25, 20250.49500.50000.48000.48000.4800202,210
Apr 24, 20250.52000.52000.49000.50000.500014,200
Apr 23, 20250.51000.52000.51000.52000.52009,000
Apr 22, 20250.51000.51000.47000.49000.490059,570
Apr 21, 20250.49000.50000.48000.50000.500069,092
Apr 17, 20250.49500.49500.48000.48000.48008,000
Apr 16, 20250.50000.50000.46500.49000.490075,700
Apr 15, 20250.49500.50000.49000.50000.500025,003
Apr 14, 20250.49000.52000.49000.49000.490014,036
Apr 11, 20250.50000.50000.45000.50000.500054,500
Apr 10, 20250.49000.49000.47000.47000.470015,004
Apr 9, 20250.52000.52000.49000.50000.500022,875
Apr 8, 20250.52000.53000.47000.47000.470032,002
Apr 7, 20250.47000.52000.46000.52000.520047,071
Apr 4, 20250.48000.49000.45000.45000.450065,851
Apr 3, 20250.49500.49500.48500.49000.490014,100
Apr 2, 20250.48500.49500.48500.49500.495018,078
Apr 1, 20250.51000.51000.49000.49000.490017,450
Mar 31, 20250.50000.50000.48000.50000.50008,000
Mar 28, 20250.50000.51000.46500.50000.500060,295
Mar 27, 20250.51000.51000.48500.49500.495034,500
Mar 26, 20250.50000.52000.50000.51000.51004,400
Mar 25, 20250.52000.52000.49000.50000.500014,284
Mar 24, 20250.54000.54000.50000.50000.5000153,250
Mar 21, 20250.51000.54000.51000.54000.540033,060
Mar 20, 20250.50000.51000.49000.51000.51006,816
Mar 19, 20250.50000.51000.50000.51000.510014,413
Mar 18, 20250.50000.51000.46000.51000.5100137,189
Mar 17, 20250.51000.52000.49500.49500.495029,225
Mar 14, 20250.51000.51000.51000.51000.51001,000
Mar 13, 20250.50000.51000.50000.51000.510045,770
Mar 12, 20250.53000.53000.51000.51000.510043,000
Mar 11, 20250.53000.53000.49500.49500.495016,200
Mar 10, 20250.57000.57000.50000.50000.500054,865
Mar 7, 20250.50000.54000.47000.53000.5300343,177
Mar 6, 20250.54000.56000.49000.51000.510095,000
Mar 5, 20250.54000.55000.51000.55000.550051,736
Mar 4, 20250.53000.58000.50000.58000.580051,675
Mar 3, 20250.59000.59000.50000.52000.520065,110
Feb 28, 20250.56000.57000.53000.54000.540031,625
Feb 27, 20250.55000.57000.54000.56000.560027,749
Feb 26, 20250.56000.57000.54000.55000.550036,352
Feb 25, 20250.59000.59000.54000.54000.540059,350
Feb 24, 20250.59000.60000.59000.60000.600016,661
Feb 21, 20250.64000.64000.60000.60000.600049,317
Feb 20, 20250.68000.68000.61000.63000.630057,197
Feb 19, 20250.63000.67000.62000.62000.620037,940
Feb 18, 20250.62000.62000.60000.62000.620011,488
Feb 14, 20250.62000.65000.62000.62000.620011,015
Feb 13, 20250.64000.64000.62000.62000.620021,699
Feb 12, 20250.66000.66000.63000.63000.630033,000
Feb 11, 20250.65000.70000.62000.66000.660050,350
Feb 10, 20250.68000.68000.64000.64000.640048,362
Feb 7, 20250.63000.68000.60000.64000.640063,695
Feb 6, 20250.66000.66000.62000.62000.620039,400
Feb 5, 20250.65000.65000.63000.64000.640054,175
Feb 4, 20250.65000.65000.63000.63000.630068,532
Feb 3, 20250.64000.69000.64000.64000.640042,279
Jan 31, 20250.66000.66000.65000.65000.650028,900
Jan 30, 20250.70000.70000.65000.67000.6700100,970
Jan 29, 20250.74000.74000.70000.70000.700053,105
Jan 28, 20250.74000.76000.72000.73000.730022,805
Jan 27, 20250.76000.76000.73000.74000.74006,037
Jan 24, 20250.76000.77000.74000.76000.760020,619
Jan 23, 20250.78000.78000.70000.76000.760044,250
Jan 22, 20250.76000.79000.76000.77000.770019,839
Jan 21, 20250.79000.79000.75000.77000.770012,182
Jan 20, 20250.80000.80000.76000.76000.760014,400
Jan 17, 20250.69000.81000.68000.81000.8100371,778
Jan 16, 20250.66000.71000.61000.69000.6900229,002
Jan 15, 20250.70000.70000.62000.62000.620070,274
Jan 14, 20250.74000.74000.70000.71000.710031,564
Jan 13, 20250.75000.77000.71000.74000.740054,650
Jan 10, 20250.75000.79000.74000.78000.7800131,687
Jan 9, 20250.81000.81000.74000.76000.7600226,416
Jan 8, 20250.82000.82000.81000.81000.810072,877
Jan 7, 20250.87000.88000.78000.79000.7900302,967
Jan 6, 20250.92000.92000.85000.86000.8600412,717
Jan 3, 20250.93000.93000.87000.93000.9300219,912
Jan 2, 20250.99000.99000.87000.92000.9200493,335
Dec 31, 20240.99000.99000.98000.99000.9900137,400
Dec 30, 20240.98000.99000.98000.98000.9800184,511
Dec 27, 20240.97000.98000.97000.98000.9800491,515
Dec 24, 20240.95000.96000.95000.96000.960018,933
Dec 23, 20240.93000.97000.93000.95000.9500241,926
Dec 20, 20240.93000.93000.92000.93000.9300125,500
Dec 19, 20240.92000.93000.91000.93000.930076,500
Dec 18, 20240.92000.92000.89000.92000.920041,093
Dec 17, 20240.92000.92000.91000.92000.920043,500
Dec 16, 20240.91000.92000.90000.92000.9200108,425
Dec 13, 20240.91000.91000.91000.91000.910081,781
Dec 12, 20240.90000.91000.90000.91000.910090,200
Dec 11, 20240.91000.91000.89000.89000.890095,055
Dec 10, 20240.91000.92000.90000.90000.9000138,210
Dec 9, 20240.91000.91000.90000.91000.910047,069
Dec 6, 20240.90000.91000.90000.91000.9100197,373
Dec 5, 20240.89000.90000.88000.90000.9000145,900
Dec 4, 20240.87000.89000.86000.89000.8900203,040
Dec 3, 20240.88000.89000.87000.89000.8900323,010
Dec 2, 20240.87000.88000.86000.86000.8600113,365
Nov 29, 20240.87000.87000.86000.87000.8700138,000
Nov 28, 20240.86000.87000.86000.87000.8700161,474
Nov 27, 20240.85000.86000.84000.86000.8600218,801
Nov 26, 20240.82000.85000.82000.85000.8500159,950
Nov 25, 20240.82000.84000.82000.84000.8400557,515
Nov 22, 20240.80000.82000.80000.82000.8200211,040
Nov 21, 20240.79000.80000.78000.80000.800095,600
Nov 20, 20240.78000.79000.76000.79000.790096,700
Nov 19, 20240.77000.79000.75000.78000.7800166,397
Nov 18, 20240.77000.79000.76000.78000.7800158,640
Nov 15, 20240.71000.81000.70000.76000.760064,741
Nov 14, 20240.72000.72000.70000.72000.720021,000
Nov 13, 20240.69000.78000.69000.72000.720059,530
Nov 12, 20240.71000.74000.70000.70000.700046,662
Nov 11, 20240.74000.75000.68000.71000.710094,035
Nov 8, 20240.77000.77000.71000.72000.720037,227
Nov 7, 20240.76000.76000.68000.76000.760038,900
Nov 6, 20240.77000.77000.74000.76000.760016,000
Nov 5, 20240.75000.78000.74000.76000.760029,930
Nov 4, 20240.76000.76000.75000.75000.750077,004
Nov 1, 20240.76000.76000.73000.74000.740032,505
Oct 31, 20240.77000.77000.72000.76000.760016,500
Oct 30, 20240.74000.77000.72000.76000.760048,502
Oct 29, 20240.75000.75000.74000.74000.740013,500
Oct 28, 20240.72000.76000.71000.76000.760047,650
Oct 25, 20240.72000.74000.69000.73000.730034,500
Oct 24, 20240.76000.76000.69000.72000.7200155,501
Oct 23, 20240.75000.76000.73000.76000.760012,250
Oct 22, 20240.74000.75000.73000.75000.750016,000
Oct 21, 20240.76000.78000.75000.76000.760020,755
Oct 18, 20240.77000.78000.77000.78000.780011,750
Oct 17, 20240.78000.78000.74000.78000.780018,058
Oct 16, 20240.79000.79000.76000.78000.780012,300
Oct 15, 20240.78000.80000.75000.77000.770027,500
Oct 11, 20240.78000.80000.76000.80000.8000172,200
Oct 10, 20240.76000.78000.76000.78000.780019,250
Oct 9, 20240.80000.80000.77000.77000.770010,041
Oct 8, 20240.78000.79000.76000.79000.790047,700
Oct 7, 20240.77000.79000.76000.79000.790022,350
Oct 4, 20240.80000.80000.78000.79000.790011,750
Oct 3, 20240.78000.80000.76000.80000.800045,500
Oct 2, 20240.79000.79000.77000.78000.780024,000
Oct 1, 20240.75000.80000.75000.78000.780046,000
Sep 30, 20240.77000.78000.75000.75000.750042,852
Sep 27, 20240.77000.79000.76000.77000.770041,000
Sep 26, 20240.79000.79000.76000.76000.760038,900
Sep 25, 20240.78000.78000.76000.77000.770028,400
Sep 24, 20240.79000.79000.75000.77000.770049,250
Sep 23, 20240.78000.79000.77000.79000.790046,596
Sep 20, 20240.78000.79000.77000.79000.790029,850
Sep 19, 20240.80000.80000.77000.79000.790034,360
Sep 18, 20240.81000.81000.78000.78000.780014,500
Sep 17, 20240.82000.82000.80000.81000.810015,000
Sep 16, 20240.83000.83000.81000.83000.830012,577
Sep 13, 20240.75000.82000.73000.82000.820052,930
Sep 12, 20240.75000.75000.74000.74000.74005,541
Sep 11, 20240.76000.76000.75000.75000.750014,900
Sep 10, 20240.77000.77000.75000.75000.750098,630
Sep 9, 20240.82000.82000.78000.78000.78009,033
Sep 6, 20240.80000.80000.75000.78000.780066,077
Sep 5, 20240.79000.85000.79000.80000.800072,858
Sep 4, 20240.81000.81000.79000.80000.800030,650
Sep 3, 20240.82000.82000.78000.81000.810039,741
Aug 30, 20240.85000.85000.80000.81000.810060,020
Aug 29, 20240.77000.81000.73000.79000.7900145,240
Aug 28, 20240.78000.79000.77000.78000.780015,200
Aug 27, 20240.80000.80000.74000.79000.790041,550
Aug 26, 20240.81000.81000.77000.77000.770048,502
Aug 23, 20240.81000.81000.80000.80000.80005,500
Aug 22, 20240.81000.81000.80000.80000.80009,018
Aug 21, 20240.80000.81000.80000.80000.800014,507
Aug 20, 20240.80000.81000.80000.80000.80005,500
Aug 19, 20240.83000.83000.80000.81000.810050,245
Aug 16, 20240.82000.83000.81000.83000.830054,465
Aug 15, 20240.82000.83000.79000.83000.830051,900
Aug 14, 20240.81000.82000.80000.80000.80003,000
Aug 13, 20240.80000.82000.79000.82000.82009,510
Aug 12, 20240.82000.82000.78000.78000.780094,485
Aug 9, 20240.84000.85000.80000.80000.8000110,010
Aug 8, 20240.85000.85000.80000.83000.830043,500
Aug 7, 20240.84000.85000.82000.85000.850024,500
Aug 6, 20240.87000.87000.85000.85000.850016,024
Aug 2, 20240.86000.88000.86000.87000.8700107,000
Aug 1, 20240.84000.87000.81000.87000.8700157,230
Jul 31, 20240.85000.85000.83000.84000.840035,504
Jul 30, 20240.87000.90000.85000.86000.860072,209
Jul 29, 20240.92000.92000.85000.87000.870061,980
Jul 26, 20240.93000.93000.91000.92000.9200104,834
Jul 25, 20240.89000.94000.89000.94000.940095,200
Jul 24, 20240.88000.89000.86000.86000.8600148,000
Jul 23, 20240.93000.93000.88000.89000.8900272,974
Jul 22, 20240.92000.94000.83000.85000.8500197,000
Jul 19, 20240.92000.92000.88000.89000.890098,097
Jul 18, 20240.84000.88000.77000.88000.8800274,021
Jul 17, 20240.79000.97000.79000.85000.8500169,535
Jul 16, 20240.93001.00000.80000.82000.8200203,525
Jul 15, 20240.96001.02000.94000.94000.9400184,957
Jul 12, 20240.76000.99000.71000.94000.9400350,734
Jul 11, 20240.79000.84000.67000.67000.6700511,945
Jul 10, 20241.03001.08000.92000.99000.9900151,154
Jul 9, 20241.17001.19000.86001.16001.1600720,249
Jul 8, 20241.24001.26001.20001.25001.250089,653
Jul 5, 20241.25001.25001.24001.24001.240010,402
Jul 4, 20241.25001.25001.24001.25001.250032,846
Jul 3, 20241.25001.25001.22001.25001.2500192,015
Jul 2, 20241.23001.25001.23001.24001.2400222,600
Jun 28, 20241.23001.23001.22001.23001.2300126,911
Jun 27, 20241.22001.23001.22001.23001.230084,650
Jun 26, 20241.20001.22001.20001.22001.2200120,802
Jun 25, 20241.21001.21001.20001.20001.200042,450
Jun 24, 20241.21001.21001.19001.19001.1900114,080
Jun 21, 20241.20001.21001.18001.21001.210067,342
Jun 20, 20241.20001.20001.19001.20001.200052,130
Jun 19, 20241.16001.20001.13001.20001.200040,925
Jun 18, 20241.20001.20001.10001.15001.1500215,278
Jun 17, 20241.19001.20001.19001.20001.2000524,018
Jun 14, 20241.18001.19001.18001.19001.1900153,142
Jun 13, 20241.16001.18001.16001.18001.1800449,599
Jun 12, 20241.12001.16001.12001.16001.1600383,109
Jun 11, 20241.10001.12001.10001.12001.1200307,200
Jun 10, 20241.09001.12001.09001.09001.0900237,774
Jun 7, 20241.07001.09001.07001.09001.0900151,826
Jun 6, 20241.06001.07001.06001.07001.0700215,700
Jun 5, 20241.05001.06001.04001.06001.060079,891
Jun 4, 20241.05001.05001.05001.05001.0500138,935
Jun 3, 20241.04001.05001.04001.05001.0500114,342
May 31, 20241.02001.04001.02001.04001.040018,629
May 30, 20241.01001.04001.01001.02001.020041,200
May 29, 20241.01001.02001.01001.02001.020097,248
May 28, 20241.02001.02001.01001.02001.0200168,801
May 27, 20241.00001.02001.00001.02001.0200251,758
May 24, 20240.99001.00000.99001.00001.000095,400
May 23, 20240.95000.99000.95000.98000.9800139,500
May 22, 20240.96000.96000.93000.96000.9600465,220
May 21, 20240.94000.95000.94000.95000.9500255,525
May 17, 20240.92000.94000.90000.94000.940072,200
May 16, 20240.91000.93000.91000.93000.930087,587
May 15, 20240.92000.93000.90000.90000.900011,000

Related Tickers