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
10:53:44 EST Wed 06 Nov 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
2024-11-05
T
GFL
57.51
58.09
57.07
58.08
0.58
356,554
2,879
57.18
59.00
204,508
41,000
17,606
4,652
2,696
33,450
13,050
28,039
100
100
2024-11-04
T
GFL
57.92
58.06
57.28
57.50
-0.55
379,887
2,686
57.18
57.63
246,641
23,417
12,498
22,016
2,291
39,467
8,905
14,272
200
1,090
2024-11-01
T
GFL
58.27
58.52
57.55
58.05
-0.20
497,268
3,697
57.40
59.00
241,898
137,388
16,460
13,737
1,821
47,952
13,146
13,730
1,312
2024-10-31
T
GFL
58.15
59.00
57.51
58.25
-0.15
602,792
3,636
57.60
58.75
358,349
32,665
30,005
12,893
1,927
82,213
19,800
46,866
500
2024-10-30
T
GFL
57.37
58.90
57.37
58.40
0.94
577,459
3,613
57.47
58.63
266,639
175,374
16,162
24,487
3,304
42,000
14,454
19,398
1,900
2024-10-29
T
GFL
55.57
57.51
55.57
57.46
1.75
445,994
2,785
56.63
58.60
295,946
19,650
22,982
11,834
1,621
35,810
11,302
32,374
100
400
2024-10-28
T
GFL
56.14
56.43
55.67
55.71
0.03
257,242
2,175
55.65
56.35
151,319
24,836
10,700
13,312
509
33,765
8,568
8,206
500
2024-10-25
T
GFL
56.89
57.15
55.03
55.68
-1.20
620,089
3,400
55.00
57.00
281,032
43,156
12,225
19,563
1,716
202,500
8,701
27,323
100
500
2024-10-24
T
GFL
57.50
57.67
56.73
56.88
-0.83
594,867
2,792
56.40
57.71
239,593
26,060
11,860
18,779
2,477
52,921
15,393
220,182
100
300
2024-10-23
T
GFL
57.90
58.24
57.50
57.71
0.40
463,441
2,977
57.23
58.10
189,136
35,720
16,793
21,949
2,349
35,602
9,005
123,932
200
500
2024-10-22
T
GFL
57.08
57.485
56.65
57.31
-0.10
354,580
2,622
57.08
58.00
197,902
18,234
10,975
15,800
994
78,080
11,665
15,411
100
2024-10-21
T
GFL
57.21
57.60
57.08
57.41
0.34
218,739
1,925
56.42
57.50
110,655
27,607
19,597
7,572
1,060
30,097
5,706
9,904
200
2024-10-18
T
GFL
57.58
57.90
56.95
57.07
-0.51
337,954
2,242
56.84
57.19
167,662
77,038
14,480
14,993
2,583
30,352
9,741
12,741
600
2024-10-17
T
GFL
56.00
57.59
56.00
57.58
1.61
893,202
2,260
55.10
58.00
168,335
612,902
20,722
12,909
2,585
48,900
8,248
13,335
100
500
2024-10-16
T
GFL
56.41
56.41
55.77
55.97
-0.28
309,837
2,206
55.80
56.45
222,307
16,012
4,510
20,890
887
26,132
4,204
11,177
800
2024-10-15
T
GFL
56.50
57.23
56.19
56.25
0.58
481,014
3,309
55.00
57.20
250,335
18,600
15,866
52,538
2,249
59,000
17,224
53,257
100
100
2024-10-11
T
GFL
55.40
56.03
55.40
55.67
0.22
169,338
1,315
55.50
56.18
105,860
11,894
4,279
5,877
974
16,516
8,551
8,513
700
2024-10-10
T
GFL
56.01
56.39
55.27
55.45
-0.67
191,371
1,610
55.06
56.89
114,976
18,844
4,645
4,960
899
27,261
6,956
9,163
200
2024-10-09
T
GFL
55.70
56.50
55.70
56.12
0.61
344,268
2,565
55.05
56.50
169,961
19,900
12,054
5,911
2,117
93,536
12,050
16,466
700
700
2024-10-08
T
GFL
54.55
55.85
54.55
55.51
1.07
398,169
2,164
55.00
56.00
294,476
18,460
6,862
4,326
1,158
40,289
8,001
15,011
800
2024-10-07
T
GFL
54.84
55.49
53.59
54.44
-0.73
267,873
2,376
54.42
54.95
148,017
24,106
11,393
6,338
1,059
39,200
14,966
13,788
1,294
2024-10-04
T
GFL
54.15
55.66
54.03
55.17
1.28
435,670
3,410
54.25
55.26
245,214
27,150
14,630
7,901
1,843
75,827
24,839
24,985
2,000
2024-10-03
T
GFL
53.36
53.97
52.89
53.89
0.54
332,118
2,301
53.00
54.15
151,918
27,704
57,959
12,272
2,337
41,661
14,101
15,503
500
2024-10-02
T
GFL
53.31
53.73
52.64
53.35
-0.25
456,007
3,617
52.60
54.10
212,510
43,087
19,214
31,935
2,093
57,800
20,196
36,948
500
2024-10-01
T
GFL
54.01
54.41
53.44
53.60
-0.35
346,149
2,949
53.06
54.10
212,639
25,400
14,604
17,312
1,229
44,906
15,382
9,315
200
2024-09-30
T
GFL
53.09
54.22
52.80
53.95
0.83
486,900
2,999
53.00
54.41
295,454
29,640
14,200
13,897
1,729
84,093
17,455
13,320
100
900
2024-09-27
T
GFL
53.44
53.50
52.40
53.12
-0.11
269,158
1,192
52.37
54.15
269,158
21,324
23,375
7,843
1,917
43,130
13,801
10,869
300
1,000
2024-09-26
T
GFL
54.97
54.97
53.16
53.23
-1.22
377,424
2,602
53.17
55.15
150,341
26,900
12,855
4,197
1,278
57,500
90,400
11,905
300
2024-09-25
T
GFL
53.70
55.08
53.70
54.45
0.89
329,335
2,333
53.75
55.15
180,789
35,400
15,600
13,519
2,737
41,709
13,201
15,235
200
700
2024-09-24
T
GFL
53.47
53.86
52.82
53.56
0.01
551,801
2,235
53.00
53.90
187,774
20,200
13,531
206,825
1,775
66,592
8,402
36,157
900
2024-09-23
T
GFL
53.19
53.78
53.16
53.55
0.27
335,197
2,325
53.25
53.90
138,617
23,907
15,412
5,190
3,198
92,143
29,817
12,888
100
300
2024-09-20
T
GFL
53.62
54.28
53.02
53.28
-0.51
1,491,965
3,821
53.10
53.41
1,284,595
38,232
26,755
5,047
2,710
71,200
24,204
21,306
200
800
2024-09-19
T
GFL
53.77
54.15
53.52
53.79
0.48
510,911
3,050
53.55
55.00
283,378
42,063
21,697
27,839
1,534
59,000
17,819
37,947
900
2024-09-18
T
GFL
53.25
53.72
52.76
53.31
462,573
3,420
53.00
54.00
216,249
38,444
15,072
5,159
2,279
84,518
25,127
63,026
100
900
2024-09-17
T
GFL
54.51
54.73
53.29
53.31
-1.28
462,469
3,397
53.25
55.05
237,060
37,858
14,600
32,956
1,640
63,419
15,782
37,772
1,100
2024-09-16
T
GFL
54.32
54.60
54.12
54.59
0.21
320,427
2,560
54.26
55.50
159,623
29,804
13,100
16,645
1,124
56,792
13,102
21,130
500
2024-09-13
T
GFL
54.62
54.775
54.04
54.38
-0.31
334,193
2,580
54.11
54.96
149,761
57,711
19,470
5,810
1,543
60,496
15,732
18,183
1,260
2024-09-12
T
GFL
54.74
54.87
53.73
54.69
-0.62
436,451
3,128
54.16
57.33
218,931
30,600
9,600
4,653
2,630
126,316
27,246
10,863
2,200
2024-09-11
T
GFL
54.12
55.59
54.00
55.31
0.94
334,343
2,195
54.75
55.99
157,166
25,622
17,000
6,306
1,240
93,199
12,500
17,029
804
2024-09-10
T
GFL
53.97
54.53
53.55
54.37
0.40
337,586
2,472
53.54
55.43
168,325
31,000
14,290
32,159
1,653
60,068
14,220
10,909
900
2024-09-09
T
GFL
54.40
54.56
53.52
53.97
-0.05
357,635
2,909
53.54
54.50
203,854
32,226
20,629
10,692
843
44,449
21,432
16,484
900
2024-09-06
T
GFL
54.83
55.46
53.38
54.02
-0.90
562,931
4,255
53.40
55.00
305,241
36,538
30,484
11,960
3,971
77,226
22,201
57,391
2,548
2024-09-05
T
GFL
55.72
56.115
54.15
54.92
-0.78
526,690
4,529
54.17
55.27
273,496
50,600
35,700
11,489
3,109
94,300
27,916
22,781
300
1,000
2024-09-04
T
GFL
56.34
57.07
55.53
55.70
-1.01
765,161
6,316
55.50
56.40
414,754
80,913
35,718
19,132
2,558
127,646
50,574
24,779
1,900
2024-09-03
T
GFL
57.52
58.73
55.44
56.71
-1.69
1,715,243
11,501
54.34
58.50
718,179
143,844
130,037
44,223
2,242
297,575
51,978
229,584
200
2,101
2024-08-30
T
GFL
57.28
58.60
57.22
58.40
0.95
581,084
3,139
54.31
59.00
431,796
31,300
28,508
10,471
1,740
39,500
15,604
13,655
2,900
2024-08-29
T
GFL
57.30
57.80
57.25
57.45
0.06
162,708
1,514
54.31
59.00
91,556
12,953
11,230
10,637
820
16,400
8,895
7,647
845
2024-08-28
T
GFL
56.71
57.57
56.71
57.39
0.65
428,348
1,858
54.31
59.00
257,754
80,925
12,621
5,882
1,985
39,100
9,944
14,477
500
600
2024-08-27
T
GFL
57.21
57.57
56.53
56.74
-0.79
220,941
1,861
54.31
57.50
134,698
22,700
13,800
5,494
488
19,800
8,611
11,105
900
1,200
2024-08-26
T
GFL
58.70
59.07
57.33
57.53
-1.22
325,513
2,007
57.20
58.60
120,696
24,878
21,630
9,015
687
28,166
9,401
107,283
1,100
1,000
2024-08-23
T
GFL
57.39
58.77
57.39
58.75
1.33
264,874
2,353
55.32
58.88
141,747
28,912
14,300
15,910
1,009
37,878
12,848
9,269
920
2024-08-22
T
GFL
57.14
57.50
56.88
57.42
0.30
228,237
2,070
55.31
57.62
131,383
15,717
10,150
12,919
1,086
30,635
12,420
11,013
700
2024-08-21
T
GFL
56.76
57.37
56.76
57.12
-0.06
164,574
1,521
57.00
58.00
96,054
16,289
6,133
11,900
433
9,921
5,042
17,212
200
2024-08-20
T
GFL
56.87
57.54
56.37
57.18
0.56
301,392
2,620
54.31
57.62
178,032
44,057
13,030
10,200
1,084
32,605
7,008
12,693
900
2024-08-19
T
GFL
56.34
57.12
56.07
56.62
0.17
361,022
2,719
54.31
57.25
198,745
19,969
19,694
4,100
1,281
37,238
14,621
57,878
1,300
2024-08-16
T
GFL
56.44
56.80
55.92
56.45
-0.08
278,997
2,522
56.20
57.62
146,298
29,593
17,081
14,156
1,634
35,509
12,181
17,891
100
700
2024-08-15
T
GFL
56.01
57.10
56.01
56.53
0.60
417,282
2,632
54.31
57.25
157,489
23,258
12,200
20,900
1,397
53,593
16,825
126,723
1,112
2024-08-14
T
GFL
55.09
56.35
55.09
55.93
0.67
299,851
2,086
55.33
56.00
160,593
21,076
9,914
16,784
1,257
28,300
7,013
50,748
600
2024-08-13
T
GFL
55.60
56.10
54.86
55.26
-0.05
658,338
3,440
53.50
55.50
186,753
61,702
47,509
26,852
3,366
266,637
20,001
12,500
23,310
400
2024-08-12
T
GFL
54.27
55.41
54.27
55.31
0.98
264,061
2,075
53.50
56.60
152,536
17,112
16,920
10,537
2,822
29,599
13,756
17,895
700
1,658
2024-08-09
T
GFL
54.46
54.90
52.62
54.33
-0.10
430,254
3,807
53.50
54.87
217,148
35,845
27,704
7,778
3,362
77,600
34,000
19,000
5,447
2024-08-08
T
GFL
54.84
55.12
54.00
54.43
-0.05
554,663
3,663
53.50
55.00
363,023
49,801
32,746
9,325
1,410
51,757
26,328
14,598
1,601
2024-08-07
T
GFL
54.01
54.79
53.91
54.48
0.65
485,308
2,148
54.25
54.95
169,893
14,981
12,596
6,685
729
250,891
12,952
14,021
1,100