Dark
Streaming/Mobile
OldĀ Site
Home
Daily
Products
Help
Contact Us
Your Account
System Status
Sign-up for a FREE 30-day Stockwatch subscription and SEE NO ADS
13:09:30 EDT Sat 10 Jun 2023
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
E-NEO exchange
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
2023-06-09
E
GLAS.A.U
4.05
4.15
4.00
4.15
0.14
51,920
137
4.10
4.15
46,220
3,800
1,900
2023-06-08
E
GLAS.A.U
4.01
4.10
3.90
4.01
0.01
15,318
53
3.90
4.10
9,400
5,600
318
2023-06-07
E
GLAS.A.U
3.79
4.01
3.79
4.00
0.23
71,934
119
3.99
4.10
68,484
3,200
200
2023-06-06
E
GLAS.A.U
3.70
3.80
3.70
3.77
0.07
29,069
74
3.60
3.85
26,959
2,100
10
2023-06-05
E
GLAS.A.U
3.65
3.70
3.60
3.70
0.10
12,719
32
3.60
3.70
10,819
1,900
2023-06-02
E
GLAS.A.U
3.57
3.76
3.57
3.61
0.09
27,926
58
3.60
3.70
25,050
2,600
76
200
2023-06-01
E
GLAS.A.U
3.59
3.59
3.52
3.52
-0.06
1,150
9
3.50
3.59
650
500
2023-05-31
E
GLAS.A.U
3.64
3.65
3.51
3.58
-0.12
29,800
75
3.50
3.70
25,500
4,300
2023-05-30
E
GLAS.A.U
3.46
3.70
3.46
3.70
0.28
40,121
162
3.60
3.70
38,058
900
963
200
2023-05-29
E
GLAS.A.U
3.28
3.42
3.28
3.42
-0.08
2,480
12
3.30
3.54
2,380
100
2023-05-26
E
GLAS.A.U
3.53
3.54
3.40
3.46
-0.01
3,761
23
3.40
3.54
2,161
1,600
2023-05-25
E
GLAS.A.U
3.50
3.54
3.40
3.47
-0.08
32,535
91
3.40
3.54
26,400
5,300
84
700
2023-05-24
E
GLAS.A.U
3.50
3.55
3.40
3.55
0.01
24,039
87
3.50
3.55
18,839
5,100
100
2023-05-23
E
GLAS.A.U
3.65
3.66
3.52
3.54
0.02
28,697
76
3.49
3.54
12,286
9,000
7,307
100
2023-05-19
E
GLAS.A.U
3.72
3.75
3.48
3.52
-0.21
37,023
218
3.49
3.75
24,431
4,600
7,992
2023-05-18
E
GLAS.A.U
3.80
3.80
3.70
3.73
-0.08
81,386
178
3.72
3.95
66,086
7,500
7,800
2023-05-17
E
GLAS.A.U
3.77
3.82
3.65
3.81
0.04
88,453
285
3.65
3.95
84,876
3,200
77
200
100
2023-05-16
E
GLAS.A.U
3.50
3.83
3.50
3.77
0.35
176,829
326
3.45
3.80
79,225
95,000
1,304
1,300
2023-05-15
E
GLAS.A.U
3.68
3.68
3.42
3.42
-0.18
42,027
242
3.40
3.73
32,800
6,200
3,027
2023-05-12
E
GLAS.A.U
3.59
3.72
3.32
3.68
0.08
45,500
325
3.40
3.73
31,600
11,700
2,200
2023-05-11
E
GLAS.A.U
3.60
3.72
3.25
3.60
-0.08
135,083
631
3.50
3.73
88,300
36,300
7,000
3,483
2023-05-10
E
GLAS.A.U
3.41
3.69
3.35
3.68
0.23
64,607
384
3.60
3.73
43,449
17,300
3,858
2023-05-09
E
GLAS.A.U
3.50
3.61
3.29
3.45
-0.10
105,714
501
3.19
3.65
85,514
13,800
3,900
2,500
2023-05-08
E
GLAS.A.U
3.51
3.67
3.20
3.55
100,478
424
3.50
3.75
74,348
21,300
4,076
2023-05-05
E
GLAS.A.U
3.27
3.68
3.27
3.55
0.26
128,525
351
3.19
3.64
105,829
13,800
8,896
2023-05-04
E
GLAS.A.U
3.00
3.30
2.96
3.29
0.22
36,436
110
3.19
3.29
25,586
8,900
1,950
2023-05-03
E
GLAS.A.U
3.00
3.10
2.95
3.07
0.07
28,244
35
3.00
3.15
26,644
1,600
2023-05-02
E
GLAS.A.U
2.96
3.03
2.91
3.00
0.07
35,646
92
2.90
3.00
29,646
5,100
600
300
2023-05-01
E
GLAS.A.U
3.02
3.02
2.81
2.93
-0.05
65,042
236
2.90
2.97
43,800
15,800
4,942
500
2023-04-28
E
GLAS.A.U
3.24
3.28
2.98
2.98
-0.23
15,239
31
2.80
3.15
8,208
5,700
1,131
200
2023-04-27
E
GLAS.A.U
2.81
3.29
2.81
3.21
0.27
136,391
275
2.80
3.29
111,762
20,300
4,329
2023-04-26
E
GLAS.A.U
2.85
2.94
2.84
2.94
0.04
900
7
2.80
2.95
300
600
2023-04-25
E
GLAS.A.U
2.96
3.00
2.87
2.90
0.02
5,600
25
2.80
2.95
3,300
2,300
2023-04-24
E
GLAS.A.U
2.89
3.01
2.88
2.88
-0.01
58,352
142
2.80
3.00
56,752
1,200
400
2023-04-21
E
GLAS.A.U
2.81
2.90
2.81
2.89
0.05
13,052
36
2.80
3.00
7,500
5,200
52
300
2023-04-20
E
GLAS.A.U
2.90
3.00
2.84
2.84
-0.09
5,563
14
2.70
3.00
5,000
300
63
200
2023-04-19
E
GLAS.A.U
2.94
2.96
2.86
2.93
0.03
2,801
17
2.70
3.00
2,300
500
1
2023-04-18
E
GLAS.A.U
2.94
2.94
2.84
2.90
-0.01
3,119
21
2.70
3.00
2,219
800
100
2023-04-17
E
GLAS.A.U
2.86
3.00
2.70
2.91
0.01
19,822
93
2.70
3.00
11,437
8,100
285
2023-04-14
E
GLAS.A.U
2.76
2.92
2.76
2.90
19,520
48
2.70
2.90
14,020
3,700
1,800
2023-04-13
E
GLAS.A.U
2.80
2.95
2.77
2.90
0.10
11,066
27
2.70
2.95
4,601
5,400
1,065
2023-04-12
E
GLAS.A.U
2.87
2.95
2.80
2.80
-0.15
5,821
22
2.80
2.95
821
5,000
2023-04-11
E
GLAS.A.U
2.86
2.95
2.80
2.95
0.02
7,100
19
2.80
2.95
6,700
400
2023-04-10
E
GLAS.A.U
2.89
2.93
2.76
2.93
-0.02
8,700
50
2.80
2.95
5,400
3,000
300
2023-04-06
E
GLAS.A.U
2.36
2.96
2.36
2.95
0.53
36,248
202
2.70
3.00
30,741
4,300
1,207
2023-04-05
E
GLAS.A.U
2.54
2.55
2.42
2.42
-0.14
17,154
89
2.35
2.80
15,200
1,500
454
2023-04-04
E
GLAS.A.U
2.80
2.80
2.50
2.56
0.01
12,500
31
2.35
2.80
6,400
4,000
2,000
100
2023-04-03
E
GLAS.A.U
2.75
2.76
2.13
2.55
-0.20
60,003
152
2.35
2.80
36,274
20,500
3,129
100
2023-03-31
E
GLAS.A.U
2.75
2.80
2.72
2.75
0.05
7,900
27
2.75
2.80
6,400
1,500
2023-03-30
E
GLAS.A.U
2.69
2.76
2.64
2.70
-0.03
95,419
38
2.65
2.80
12,946
82,400
73
2023-03-29
E
GLAS.A.U
2.64
2.73
2.64
2.73
0.09
4,100
11
2.69
2.80
1,100
3,000
2023-03-28
E
GLAS.A.U
2.70
2.73
2.64
2.64
-0.09
5,124
15
2.64
2.80
4,324
800
2023-03-27
E
GLAS.A.U
2.73
2.80
2.67
2.73
0.03
7,200
18
2.64
2.80
3,800
3,400
2023-03-24
E
GLAS.A.U
2.86
2.88
2.70
2.70
-0.20
23,456
50
2.70
3.00
16,000
7,300
156
2023-03-23
E
GLAS.A.U
2.80
2.99
2.70
2.90
0.09
18,440
49
2.64
3.00
9,540
7,900
1,000
2023-03-22
E
GLAS.A.U
3.00
3.02
2.82
2.82
-0.15
35,100
197
2.80
3.00
28,500
3,900
2,700
2023-03-21
E
GLAS.A.U
3.00
3.00
2.90
2.97
-0.03
44,900
203
2.80
3.00
35,700
8,400
700
100
2023-03-20
E
GLAS.A.U
2.99
3.00
2.80
3.00
0.09
48,619
194
2.97
3.00
42,219
4,000
2,400
2023-03-17
E
GLAS.A.U
3.00
3.03
2.82
2.94
-0.06
30,370
216
2.90
3.00
27,587
1,600
1,183
2023-03-16
E
GLAS.A.U
3.03
3.09
2.93
3.00
-0.03
103,228
300
2.94
3.03
90,647
12,000
581
2023-03-15
E
GLAS.A.U
3.09
3.09
2.97
3.03
-0.02
33,918
183
2.93
3.03
23,787
6,700
3,431
2023-03-14
E
GLAS.A.U
3.01
3.24
3.00
3.05
108,700
241
3.05
3.25
90,600
5,800
9,600
2,700
2023-03-13
E
GLAS.A.U
3.09
3.15
3.03
3.15
0.05
47,545
214
3.00
3.15
45,900
1,300
345