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
20:48:18 EDT Thu 03 Jul 2025
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
2025-07-03
E
GLAS.A.U
6.90
7.09
6.86
6.90
113,600
200
6.75
6.99
78,229
26,900
6,900
1,456
2025-07-02
E
GLAS.A.U
6.04
6.95
6.04
6.90
0.85
109,344
247
6.75
6.90
74,131
12,200
2,400
6,400
14,090
100
2025-06-30
E
GLAS.A.U
5.59
6.05
5.50
6.05
0.42
40,009
151
5.90
6.10
27,212
8,500
100
3,300
897
2025-06-27
E
GLAS.A.U
5.65
5.90
5.63
5.63
-0.26
22,533
123
5.59
5.79
8,460
8,000
2,100
3,615
258
100
2025-06-26
E
GLAS.A.U
5.84
5.93
5.50
5.80
31,298
109
5.79
5.96
18,550
7,500
300
3,900
1,048
2025-06-25
E
GLAS.A.U
4.99
5.89
4.99
5.80
0.84
48,304
144
5.69
5.86
34,014
8,500
5,500
290
2025-06-24
E
GLAS.A.U
4.91
5.00
4.76
4.96
0.09
45,918
183
4.85
5.00
22,271
14,100
300
8,985
253
2025-06-23
E
GLAS.A.U
4.76
4.99
4.60
4.80
-0.11
57,630
246
4.73
4.87
29,662
19,300
7,200
848
600
2025-06-20
E
GLAS.A.U
5.01
5.21
4.84
4.90
-0.31
17,193
76
4.89
5.21
7,331
6,200
200
3,047
303
2025-06-19
E
GLAS.A.U
5.21
5.21
5.21
5.21
0
1
5.00
5.21
2025-06-18
E
GLAS.A.U
5.16
5.50
4.87
5.21
0.23
22,704
136
5.19
5.21
14,600
4,200
300
3,100
504
2025-06-17
E
GLAS.A.U
5.10
5.15
4.98
4.98
-0.17
15,400
59
4.92
4.99
5,800
5,300
4,300
2025-06-16
E
GLAS.A.U
5.03
5.16
5.03
5.15
0.21
32,617
123
5.11
5.15
9,563
16,100
5,300
1,654
2025-06-13
E
GLAS.A.U
4.99
5.08
4.94
4.94
-0.05
29,470
104
4.91
5.03
14,768
7,700
1,000
5,700
300
2025-06-12
E
GLAS.A.U
5.20
5.20
4.99
5.00
-0.09
18,209
79
4.98
5.07
5,709
6,500
5,200
100
700
2025-06-11
E
GLAS.A.U
5.52
5.52
5.09
5.09
-0.28
30,175
140
5.09
5.44
12,323
9,200
84
5,700
2,008
200
2025-06-10
E
GLAS.A.U
5.70
5.70
5.37
5.37
-0.28
33,308
140
5.34
5.56
10,258
18,000
100
4,300
650
2025-06-09
E
GLAS.A.U
5.80
5.80
5.55
5.65
-0.03
10,100
47
5.51
5.71
2,550
2,700
1,000
1,400
2,450
2025-06-06
E
GLAS.A.U
5.82
5.82
5.54
5.68
0.03
20,617
76
5.65
5.73
6,354
8,500
3,300
2,463
2025-06-05
E
GLAS.A.U
5.80
5.85
5.65
5.65
0.11
21,020
84
5.64
5.76
11,120
6,900
500
2,000
500
2025-06-04
E
GLAS.A.U
5.72
5.85
5.54
5.54
-0.16
17,213
84
5.51
5.80
7,300
5,700
3,600
613
2025-06-03
E
GLAS.A.U
5.90
5.93
5.63
5.63
-0.26
13,433
124
5.60
5.81
10,430
800
1,700
503
2025-06-02
E
GLAS.A.U
5.97
6.34
5.76
5.97
0.15
15,455
73
5.82
5.98
10,055
2,500
2,300
400
200
2025-05-30
E
GLAS.A.U
5.75
6.14
5.75
5.82
-0.06
27,733
77
5.74
5.96
20,405
3,400
2,900
1,028
2025-05-29
E
GLAS.A.U
5.94
6.00
5.82
5.88
-0.12
23,810
79
5.82
6.00
14,259
5,900
3,600
50
2025-05-28
E
GLAS.A.U
5.77
6.00
5.77
6.00
0.16
37,851
94
5.90
5.98
15,397
5,000
1,255
802
2025-05-27
E
GLAS.A.U
5.86
5.93
5.73
5.84
0.01
46,933
142
5.73
6.00
4,400
12,700
5,300
533
2025-05-26
E
GLAS.A.U
5.83
5.83
5.83
5.83
0
4
5.80
6.20
2025-05-23
E
GLAS.A.U
5.90
5.90
5.83
5.83
-0.13
4,686
34
5.79
6.19
2,781
1,300
100
505
2025-05-22
E
GLAS.A.U
6.12
6.15
5.74
5.96
-0.18
28,520
87
5.97
6.01
20,574
6,900
700
200
146
2025-05-21
E
GLAS.A.U
6.24
6.30
6.04
6.09
12,806
143
6.08
6.16
3,100
4,800
100
4,200
585
2025-05-20
E
GLAS.A.U
6.25
6.27
6.04
6.17
14,111
74
3,904
9,800
398
9
2025-05-16
E
GLAS.A.U
6.68
6.68
5.87
6.15
-0.57
143,663
862
72,054
39,400
200
29,600
1,800
600
2025-05-15
E
GLAS.A.U
6.60
6.77
6.26
6.72
0.19
62,626
258
33,026
22,500
400
4,500
1,900
300
2025-05-14
E
GLAS.A.U
6.50
6.75
6.50
6.51
0.10
49,462
209
27,092
17,000
600
4,100
650
2025-05-13
E
GLAS.A.U
6.22
6.41
6.18
6.41
0.27
40,290
179
25,990
10,700
3,100
200
300
2025-05-12
E
GLAS.A.U
6.17
6.46
6.05
6.14
-0.03
48,676
221
27,076
16,200
400
4,900
100
2025-05-09
E
GLAS.A.U
6.18
6.43
6.01
6.17
-0.08
26,115
159
10,813
7,600
100
5,700
602
300
2025-05-08
E
GLAS.A.U
6.32
6.48
6.10
6.25
0.01
18,751
167
6,400
6,500
200
4,900
751
2025-05-07
E
GLAS.A.U
6.66
6.66
6.18
6.24
-0.35
69,382
203
23,256
32,000
75
12,700
1,250
100
2025-05-06
E
GLAS.A.U
6.82
6.82
6.53
6.59
-0.30
28,926
98
7,626
20,400
900
2025-05-05
E
GLAS.A.U
6.75
6.93
6.60
6.89
0.06
26,928
117
8,238
14,900
2,600
590
600
2025-05-02
E
GLAS.A.U
6.98
7.01
6.76
6.83
-0.14
42,655
146
5.36
2,404
37,500
1,500
1,251
2025-05-01
E
GLAS.A.U
7.20
7.20
6.85
6.95
-0.05
15,392
139
5.36
2,047
11,900
900
539
2025-04-30
E
GLAS.A.U
6.42
7.26
6.11
7.05
0.55
132,714
464
5.36
71,667
32,400
2,100
10,000
14,400
1,447
600
2025-04-29
E
GLAS.A.U
6.21
6.61
6.21
6.61
0.40
38,676
192
5.36
15,838
15,400
900
5,500
1,038
2025-04-28
E
GLAS.A.U
6.55
6.88
6.20
6.25
-0.23
25,058
100
5.36
3,758
17,400
3,900
2025-04-25
E
GLAS.A.U
6.19
6.70
5.56
6.48
0.36
112,952
557
5.36
28,217
50,500
9,150
18,100
6,881
2025-04-24
E
GLAS.A.U
5.06
6.19
5.06
6.06
1.02
109,268
378
5.36
49,710
34,600
1,200
21,900
1,858
2025-04-23
E
GLAS.A.U
4.98
5.21
4.98
5.00
0.06
59,739
150
5.36
42,900
13,700
500
2,100
539
2025-04-22
E
GLAS.A.U
5.10
5.10
4.94
4.94
-0.17
12,121
40
5.36
4,721
5,700
1,500
200
2025-04-21
E
GLAS.A.U
5.07
5.45
4.83
5.09
-0.21
27,922
160
5.36
12,221
12,200
3,400
101
2025-04-17
E
GLAS.A.U
4.90
5.45
4.60
5.45
0.58
113,223
461
5.36
35,100
49,700
24,600
3,766
2025-04-16
E
GLAS.A.U
4.28
4.90
4.28
4.87
0.40
37,584
151
5.36
20,545
10,200
5,200
1,639
2025-04-15
E
GLAS.A.U
4.50
4.65
4.28
4.34
-0.21
23,125
184
5.36
7,882
9,800
400
3,900
1,117
2025-04-14
E
GLAS.A.U
4.35
4.55
4.23
4.55
0.10
31,150
89
5.36
21,000
4,100
400
5,100
550
2025-04-11
E
GLAS.A.U
4.38
4.66
4.26
4.34
0.04
21,620
99
5.36
7,218
10,000
4,400
2
2025-04-10
E
GLAS.A.U
4.29
4.49
4.13
4.30
-0.09
38,431
121
5.36
20,831
8,100
2,300
6,500
600
2025-04-09
E
GLAS.A.U
4.05
4.54
3.98
4.24
0.41
52,490
217
5.36
22,547
17,600
9,100
2,943
2025-04-08
E
GLAS.A.U
4.35
4.45
3.83
4.00
-0.20
58,399
182
5.36
25,692
14,700
5,400
12,600
7
2025-04-07
E
GLAS.A.U
4.00
4.28
4.00
4.16
-0.01
54,449
146
5.36
30,249
15,100
100
8,500
500
2025-04-04
E
GLAS.A.U
4.49
4.74
4.00
4.17
-0.48
95,999
411
5.36
33,082
49,400
2,500
10,067
900