S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Canada
TSX
Colabor Group Inc (GCL)
Colabor Group Inc (GCL) Historical

GCL Colabor Group Inc

1.19

0.03 (2.59%)

Apr 26 2024 - Closed

Delayed by 15 minutes

GCL Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 26 2024	1.16	0.00	0.00%	1.16	1.16	1.16	0
Apr 25 2024	1.16	-0.01	-0.85%	1.16	1.19	1.16	157,255
Apr 24 2024	1.17	-0.03	-2.50%	1.19	1.22	1.17	70,315
Apr 23 2024	1.20	0.01	0.84%	1.16	1.20	1.16	126,955
Apr 22 2024	1.19	0.00	0.00%	1.19	1.19	1.15	21,903
Apr 19 2024	1.19	-0.01	-0.83%	1.18	1.19	1.17	12,900
Apr 18 2024	1.20	0.02	1.69%	1.17	1.20	1.16	21,650
Apr 17 2024	1.18	-0.02	-1.67%	1.17	1.19	1.17	157,170
Apr 16 2024	1.20	-0.01	-0.83%	1.18	1.20	1.18	33,290
Apr 15 2024	1.21	0.01	0.83%	1.24	1.24	1.18	98,605
Apr 12 2024	1.20	0.00	0.00%	1.20	1.23	1.18	24,442
Apr 11 2024	1.20	0.01	0.84%	1.19	1.20	1.19	12,710
Apr 10 2024	1.19	-0.01	-0.83%	1.19	1.19	1.19	200
Apr 09 2024	1.20	0.03	2.56%	1.17	1.21	1.17	47,400
Apr 08 2024	1.17	-0.01	-0.85%	1.19	1.19	1.17	21,053
Apr 05 2024	1.18	0.00	0.00%	1.17	1.18	1.16	6,141
Apr 04 2024	1.18	0.00	0.00%	1.18	1.22	1.18	72,627
Apr 03 2024	1.18	0.01	0.85%	1.20	1.20	1.18	39,360
Apr 02 2024	1.17	-0.04	-3.31%	1.20	1.20	1.17	79,820
Apr 01 2024	1.21	-0.03	-2.42%	1.23	1.23	1.21	12,625
Mar 28 2024	1.24	-0.01	-0.80%	1.26	1.26	1.22	4,879
Mar 27 2024	1.25	0.03	2.46%	1.26	1.26	1.22	103,900
Mar 26 2024	1.22	-0.05	-3.94%	1.27	1.27	1.20	48,582
Mar 25 2024	1.27	-0.04	-3.05%	1.30	1.30	1.27	1,006
Mar 22 2024	1.31	0.06	4.80%	1.30	1.33	1.28	68,513
Mar 21 2024	1.25	0.09	7.76%	1.19	1.28	1.19	146,661
Mar 20 2024	1.16	0.00	0.00%	1.18	1.22	1.16	68,755
Mar 19 2024	1.16	0.00	0.00%	1.16	1.20	1.10	4,322,677
Mar 18 2024	1.16	0.00	0.00%	1.15	1.16	1.15	13,447
Mar 15 2024	1.16	-0.01	-0.85%	1.16	1.16	1.15	12,600
Mar 14 2024	1.17	-0.01	-0.85%	1.18	1.18	1.17	27,250
Mar 13 2024	1.18	-0.01	-0.84%	1.19	1.20	1.18	17,524
Mar 12 2024	1.19	-0.01	-0.83%	1.20	1.20	1.18	28,900
Mar 11 2024	1.20	0.01	0.84%	1.20	1.20	1.19	11,900
Mar 08 2024	1.19	0.00	0.00%	1.19	1.20	1.19	16,500
Mar 07 2024	1.19	0.02	1.71%	1.18	1.20	1.18	15,500
Mar 06 2024	1.17	-0.02	-1.68%	1.19	1.19	1.16	24,300
Mar 05 2024	1.19	0.00	0.00%	1.19	1.19	1.19	19,901
Mar 04 2024	1.19	-0.02	-1.65%	1.17	1.21	1.17	45,588
Mar 01 2024	1.21	0.02	1.68%	1.18	1.21	1.15	44,650
Feb 29 2024	1.19	-0.01	-0.83%	1.22	1.22	1.19	645,076
Feb 28 2024	1.20	0.00	0.00%	1.20	1.20	1.19	133,102
Feb 27 2024	1.20	0.01	0.84%	1.18	1.20	1.18	21,800
Feb 26 2024	1.19	0.00	0.00%	1.21	1.21	1.19	6,505
Feb 23 2024	1.19	0.00	0.00%	1.21	1.21	1.19	20,550
Feb 22 2024	1.19	0.00	0.00%	1.19	1.20	1.19	24,975
Feb 21 2024	1.19	-0.01	-0.83%	1.20	1.20	1.19	25,300
Feb 20 2024	1.20	0.00	0.00%	1.19	1.20	1.19	11,601
Feb 16 2024	1.20	-0.01	-0.83%	1.21	1.21	1.20	27,100
Feb 15 2024	1.21	0.02	1.68%	1.20	1.22	1.19	35,435
Feb 14 2024	1.19	-0.01	-0.83%	1.19	1.20	1.19	32,805
Feb 13 2024	1.20	0.00	0.00%	1.20	1.20	1.18	29,400
Feb 12 2024	1.20	0.00	0.00%	1.20	1.20	1.20	2,400
Feb 09 2024	1.20	0.01	0.84%	1.20	1.21	1.19	20,700
Feb 08 2024	1.19	-0.05	-4.03%	1.22	1.22	1.18	74,100
Feb 07 2024	1.24	0.01	0.81%	1.25	1.26	1.20	29,250
Feb 06 2024	1.23	0.02	1.65%	1.23	1.23	1.21	15,984
Feb 05 2024	1.21	-0.02	-1.63%	1.22	1.22	1.21	7,800
Feb 02 2024	1.23	-0.02	-1.60%	1.24	1.25	1.23	1,700
Feb 01 2024	1.25	0.02	1.63%	1.23	1.25	1.22	10,226
Jan 31 2024	1.23	0.00	0.00%	1.21	1.23	1.21	24,200
Jan 30 2024	1.23	0.00	0.00%	1.23	1.25	1.21	16,700
Jan 29 2024	1.23	-0.01	-0.81%	1.28	1.28	1.22	12,700

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions