Dark
Streaming/Mobile
OldĀ Site
Home
Products
Help
Contact Us
Your Account
System Status
Sign-up for a FREE 30-day Stockwatch subscription and SEE NO ADS
03:35:17 EDT Tue 22 Oct 2024
Quotes
Streaming/Mobile
Quick Quotes (x20)
Symbol Search
Company Search
Market Depth
US Options
Montreal Options
Foreign Exchange
Download Close Prices
Short History
Quotes Help
Charts
12 Month Chart
Advanced Chart
Live Intraday Chart
Live Historical Chart
Live Java Intraday Chart
Live Java Historical Chart
Charts Help
News
News Search
SEDAR Search
SEDAR Alerts
News Help
Indexes
Major Indexes
US incl Dow Jones
NASDAQ
S&P CME
PBOT - Phil Ex
TSX - Toronto
TSX-V - TSX Venture
Indexes Help
Portfolio
View Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Value Portfolio
All Portfolios
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Edit Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Chart Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Live Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
View Portfolio News
Daily Summary
Portfolio Help
Analytics
Exchange Statistics
Most Active
Live Most Active
Block Trades
Broker Trades
Halted Stocks
Dividends
Participants
Companies
Trade Workstation
Company Picker
Short Positions
Broker Codes
Analytics Help
Mutual Funds
Mutual Fund Search
Targeted Holder Search
SEDAR Fund Search
Mutual Fund Help
Enter Symbol
or Name
USA
CA
Quote
Chart
News
Closes
Depth
Forgot password?
Trouble logging in?
Login to Stockwatch
Close Prices Last 3 Months
Price/volumes not adjusted for restructures
Date
Ex
Sym
Open
High
Low
Close
Chg
Total Vol
#Tr
Bid
Ask
T-TSX
U-NEO ATS
A-Alpha
O-Omega
P-Pure
X-Chi-X
H-CX2
D-CXD
L-LiquidNet
M-TriAct
I-Instinet
Y-Lynx
S-CS2
2024-10-21
T
GDC
3.99
4.04
3.91
4.04
0.15
11,423
32
3.52
4.19
10,119
400
200
70
201
226
2024-10-18
T
GDC
3.85
4.00
3.85
4.00
0.16
647
10
3.52
4.00
400
100
101
5
2024-10-17
T
GDC
3.80
4.00
3.80
3.84
0.02
33,811
68
3.52
4.00
7,800
200
700
30
400
22,431
2024-10-16
T
GDC
3.84
3.84
3.82
3.82
-0.05
2,491
11
3.80
3.87
1,900
2
589
2024-10-15
T
GDC
3.85
3.90
3.82
3.87
0.10
1,371
20
3.82
4.00
800
100
50
200
203
2024-10-11
T
GDC
3.98
3.98
3.50
3.77
-0.25
9,970
66
3.55
4.00
7,457
100
104
401
1,715
2024-10-10
T
GDC
4.02
4.02
4.02
4.02
0.02
1,314
9
3.90
4.00
900
214
2024-10-09
T
GDC
3.99
4.10
3.98
3.98
0.02
7,135
34
3.93
4.00
5,102
100
1,502
5
2024-10-08
T
GDC
4.08
4.10
3.96
3.96
-0.14
4,432
28
3.95
4.10
3,000
300
400
622
2024-10-07
T
GDC
4.03
4.12
3.98
4.10
0.05
9,677
36
3.95
4.10
8,504
100
600
272
2024-10-04
T
GDC
4.01
4.05
4.01
4.05
0.01
2,602
11
4.05
4.14
2,300
1
100
2024-10-03
T
GDC
4.05
4.13
4.02
4.04
-0.12
5,790
56
4.01
4.12
4,227
500
600
363
2024-10-02
T
GDC
4.20
4.21
4.16
4.16
-0.03
61,895
58
4.05
4.19
34,700
8,900
9,200
67
8,600
400
5
2024-10-01
T
GDC
4.18
4.20
4.06
4.19
0.03
7,449
36
4.01
4.20
6,078
500
300
469
2024-09-30
T
GDC
4.07
4.16
4.07
4.16
0.08
2,383
22
4.15
4.20
1,700
100
473
2024-09-27
T
GDC
4.13
4.13
4.06
4.08
-0.03
600
6
4.01
4.20
600
6
2024-09-26
T
GDC
4.12
4.15
4.07
4.07
-0.03
794
17
4.01
4.11
400
8
100
260
2024-09-25
T
GDC
4.20
4.20
4.08
4.08
-0.10
2,225
34
4.05
4.13
1,251
100
201
523
2024-09-24
T
GDC
4.14
4.20
4.14
4.18
0.03
3,003
23
4.01
4.20
2,300
17
401
102
2024-09-23
T
GDC
4.21
4.21
4.01
4.15
-0.08
14,601
65
4.01
4.20
10,985
400
75
701
1,314
2024-09-20
T
GDC
4.19
4.23
4.14
4.23
0.10
94,542
36
4.22
4.24
93,350
200
10
401
580
2024-09-19
T
GDC
4.05
4.20
3.92
4.13
0.08
43,237
68
3.90
4.17
38,877
200
600
91
601
2,727
2024-09-18
T
GDC
3.85
4.05
3.85
4.05
0.21
38,510
35
3.85
4.11
20,700
100
83
202
11,658
2024-09-17
T
GDC
3.88
3.88
3.80
3.82
-0.08
1,601
20
3.76
3.82
800
16
100
301
282
2024-09-16
T
GDC
4.00
4.00
3.89
3.90
-0.07
11,785
25
3.74
3.90
11,070
300
300
108
2024-09-13
T
GDC
119
5
3.73
3.97
1
100
2024-09-12
T
GDC
3.98
3.98
3.92
3.97
0.02
2,329
17
3.73
3.97
400
1,601
269
2024-09-11
T
GDC
4.03
4.05
3.92
3.92
-0.08
2,913
13
3.73
3.98
2,500
100
110
200
3
2024-09-10
T
GDC
4.03
4.08
3.94
4.00
10,659
80
3.80
4.01
10,155
200
202
102
2024-09-09
T
GDC
3.96
4.10
3.96
4.00
0.07
23,154
36
3.73
4.09
21,920
500
300
30
1
374
2024-09-06
T
GDC
3.92
3.94
3.90
3.93
0.04
34,064
37
3.73
3.99
3,301
29,600
100
301
656
2024-09-05
T
GDC
4.03
4.03
3.83
3.89
-0.01
5,997
39
3.73
3.92
2,600
700
1,764
823
2024-09-04
T
GDC
4.00
4.00
3.90
3.90
-0.03
7,000
24
3.73
4.00
5,700
200
100
21
1
826
2024-09-03
T
GDC
3.97
4.00
3.93
3.95
0.04
8,642
29
3.95
4.03
8,200
200
201
38
2024-08-30
T
GDC
3.96
3.97
3.85
3.91
-0.06
7,856
28
3.83
3.97
6,675
300
34
700
146
2024-08-29
T
GDC
3.97
3.98
3.94
3.97
0.05
3,640
27
3.70
3.97
2,800
100
50
590
2024-08-28
T
GDC
3.90
3.94
3.82
3.92
0.17
37,131
50
3.88
3.98
34,982
100
400
501
1,147
2024-08-27
T
GDC
3.72
3.75
3.61
3.75
0.05
20,740
33
3.60
3.90
18,950
701
1,089
2024-08-26
T
GDC
3.64
3.70
3.64
3.70
0.10
1,364
16
3.64
3.75
600
200
201
303
2024-08-23
T
GDC
3.71
3.75
3.60
3.64
-0.06
6,885
40
3.35
3.90
1,800
200
300
4,378
2024-08-22
T
GDC
3.65
3.80
3.61
3.70
0.05
20,192
64
3.70
3.80
13,856
1,100
200
2,301
1,655
2024-08-21
T
GDC
3.615
3.65
3.53
3.65
4,409
30
3.64
3.70
1,790
300
200
1,915
2024-08-20
T
GDC
3.60
3.65
3.60
3.65
7,311
15
3.57
3.70
6,702
600
9
2024-08-19
T
GDC
3.57
3.75
3.57
3.65
0.09
4,491
28
3.58
3.75
2,960
100
200
1,001
179
2024-08-16
T
GDC
3.51
3.57
3.495
3.56
-0.04
863
13
3.55
3.60
300
100
363
2024-08-15
T
GDC
3.62
3.75
3.59
3.60
-0.03
31,208
32
3.58
3.60
30,287
300
200
100
320
2024-08-14
T
GDC
3.49
3.63
3.48
3.63
0.17
8,643
18
3.43
3.63
6,700
1,200
601
142
2024-08-13
T
GDC
3.53
3.53
3.38
3.52
-0.04
1,712
18
3.35
3.60
800
201
637
2024-08-12
T
GDC
3.52
3.61
3.44
3.54
-0.04
3,559
20
3.43
3.63
2,302
100
7
2024-08-09
T
GDC
3.60
3.60
3.55
3.58
-0.02
1,564
16
3.50
3.61
682
40
1
241
2024-08-08
T
GDC
3.56
3.61
3.50
3.60
0.04
10,160
35
3.50
3.61
6,890
2,400
801
2024-08-07
T
GDC
3.59
3.59
3.56
3.58
0.14
3,050
10
3.25
3.60
1,400
101
1,541
2024-08-06
T
GDC
3.59
3.59
3.44
3.44
-0.16
5,304
21
3.43
3.59
1,704
100
1
1,304
2024-08-02
T
GDC
3.59
3.60
3.50
3.60
0.02
32,447
67
3.55
3.60
31,502
100
200
92
200
207
2024-08-01
T
GDC
3.36
3.58
3.36
3.58
0.20
50,803
36
3.47
3.59
47,614
200
400
800
1,736
2024-07-31
T
GDC
3.41
3.44
3.38
3.38
0.14
16,678
25
3.38
3.42
15,800
200
200
200
203
2024-07-30
T
GDC
3.29
3.29
3.24
3.24
-0.07
380
5
3.15
3.29
379
1
2024-07-29
T
GDC
3.31
3.31
3.31
3.31
-0.02
149
3
3.15
3.43
100
44
2024-07-26
T
GDC
3.21
3.35
3.21
3.35
0.16
831
10
3.25
3.43
430
200
201
2024-07-25
T
GDC
3.23
3.23
3.15
3.19
-0.06
1,263
17
3.19
3.43
1,004
10
201
47
2024-07-24
T
GDC
3.25
3.25
3.25
3.25
-0.02
142
5
3.15
3.43
100
1
17
2024-07-23
T
GDC
3.27
3.27
3.27
3.27
217
6
3.15
3.27
203
5