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
22:51:31 EDT Fri 26 Jul 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
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
2024-07-26
E
GLAS.A.U
7.40
7.60
7.40
7.54
0.14
71,587
377
7.05
8.00
22,988
38,400
9,600
599
2024-07-25
E
GLAS.A.U
7.22
7.75
7.22
7.40
0.10
66,152
325
7.05
8.00
35,735
18,900
9,700
1,417
2024-07-24
E
GLAS.A.U
7.15
7.30
7.08
7.30
0.20
49,396
235
6.75
7.45
26,943
12,200
7,100
2,153
2024-07-23
E
GLAS.A.U
7.11
7.25
7.04
7.10
0.07
130,383
382
6.75
7.25
79,105
37,900
11,600
1,590
2024-07-22
E
GLAS.A.U
7.05
7.15
6.95
7.03
0.11
114,482
267
6.75
7.45
83,842
16,600
13,600
440
2024-07-19
E
GLAS.A.U
6.97
6.99
6.89
6.92
-0.08
45,588
190
6.75
7.45
15,737
24,400
5,400
51
2024-07-18
E
GLAS.A.U
6.90
7.08
6.83
6.98
0.04
81,458
427
6.97
7.45
34,230
31,400
15,100
728
2024-07-17
E
GLAS.A.U
6.75
7.12
6.75
7.00
0.02
81,180
401
6.75
7.45
18,836
46,500
14,000
1,844
2024-07-16
E
GLAS.A.U
6.76
7.20
6.76
6.99
0.02
218,366
660
6.75
8.00
123,452
68,800
16,600
6,414
2024-07-15
E
GLAS.A.U
6.99
7.00
6.84
6.93
-0.04
64,154
273
6.75
7.00
15,038
34,400
12,016
2,500
2024-07-12
E
GLAS.A.U
6.85
7.00
6.79
6.97
0.15
82,414
346
6.75
7.00
26,216
38,900
14,300
2,395
2024-07-11
E
GLAS.A.U
6.65
6.82
6.65
6.82
0.20
79,988
309
6.75
6.82
35,603
32,800
11,100
485
2024-07-10
E
GLAS.A.U
6.73
6.73
6.56
6.62
-0.13
56,953
239
6.20
6.80
21,272
23,300
8,200
4,181
2024-07-09
E
GLAS.A.U
6.84
6.87
6.17
6.72
-0.14
163,672
541
6.20
6.80
85,655
56,500
17,300
4,217
2024-07-08
E
GLAS.A.U
6.92
6.99
6.76
6.86
-0.13
88,667
362
6.75
7.40
39,514
35,300
11,700
2,153
2024-07-05
E
GLAS.A.U
7.15
7.15
6.84
6.99
-0.07
62,651
231
6.75
7.40
28,101
18,900
6,400
8,650
2024-07-04
E
GLAS.A.U
6.75
7.06
6.75
7.03
-0.05
11,190
60
7.00
7.40
3,071
4,700
800
2,619
2024-07-03
E
GLAS.A.U
6.95
7.18
6.85
7.05
0.06
91,752
414
6.85
7.40
38,364
32,700
15,100
5,488
2024-07-02
E
GLAS.A.U
7.09
7.10
6.87
6.97
-0.23
138,339
337
6.85
7.40
52,254
69,600
12,600
2,785
2024-06-28
E
GLAS.A.U
7.14
7.30
6.94
7.21
-0.11
145,547
559
6.75
7.40
55,209
56,900
13,900
13,559
2024-06-27
E
GLAS.A.U
7.05
7.40
7.04
7.32
0.12
82,515
424
7.05
7.40
33,520
29,700
16,800
2,275
2024-06-26
E
GLAS.A.U
7.25
7.40
7.06
7.20
-0.04
99,391
318
6.75
7.40
36,625
39,900
15,100
5,766
2024-06-25
E
GLAS.A.U
7.49
7.49
7.15
7.24
-0.27
35,866
113
6.75
7.40
15,307
11,500
3,001
1,258
4,800
2024-06-24
E
GLAS.A.U
6.96
7.52
6.96
7.51
0.71
33,105
126
7.40
8.00
9,400
18,800
4,700
205
2024-06-21
E
GLAS.A.U
6.90
7.01
6.80
6.80
-0.17
42,089
122
6.75
8.00
27,375
9,400
5,300
14
2024-06-20
E
GLAS.A.U
7.25
7.31
6.87
6.97
0.02
47,692
142
6.75
8.00
36,149
4,400
7,000
75
2024-06-19
E
GLAS.A.U
6.95
6.95
6.95
6.95
-0.05
5,200
18
6.75
8.00
2,700
2,100
400
2024-06-18
E
GLAS.A.U
7.00
7.10
6.75
7.00
-0.02
31,099
142
6.75
8.00
19,899
6,800
4,400
2024-06-17
E
GLAS.A.U
6.35
7.07
6.35
7.02
0.19
75,259
245
7.00
8.00
39,556
26,000
7,801
1,463
2024-06-14
E
GLAS.A.U
6.90
6.98
6.73
6.83
114,248
538
6.80
8.00
71,134
29,764
8,900
4,450
2024-06-13
E
GLAS.A.U
7.14
7.15
6.76
6.83
-0.22
141,299
399
6.80
7.16
39,824
81,500
16,900
2,775
2024-06-12
E
GLAS.A.U
7.05
7.25
6.99
7.06
144,037
346
7.00
7.02
91,900
39,800
11,301
636
2024-06-11
E
GLAS.A.U
7.13
7.13
7.03
7.06
-0.09
68,738
204
7.00
7.15
32,355
30,800
5,500
83
2024-06-10
E
GLAS.A.U
7.16
7.29
7.09
7.15
-0.12
121,268
254
7.05
7.15
90,745
23,100
200
6,302
901
2024-06-07
E
GLAS.A.U
7.25
7.34
7.14
7.27
-0.02
21,892
94
7.05
10.00
5,690
12,700
3,001
501
2024-06-06
E
GLAS.A.U
7.13
7.59
7.13
7.29
0.21
19,078
128
7.05
8.30
10,500
4,000
3,900
677
2024-06-05
E
GLAS.A.U
7.21
7.21
7.06
7.08
-0.17
32,858
197
7.05
8.00
16,847
10,000
5,601
410
2024-06-04
E
GLAS.A.U
7.41
7.41
7.02
7.25
-0.24
58,517
242
7.20
7.47
33,750
17,600
6,901
265
2024-06-03
E
GLAS.A.U
7.78
7.78
7.40
7.49
-0.27
28,074
143
7.40
8.00
13,000
11,600
3,303
171
2024-05-31
E
GLAS.A.U
7.84
7.85
7.75
7.76
-0.07
7,451
55
7.75
8.30
2,900
1,900
2,600
1
2024-05-30
E
GLAS.A.U
8.12
8.12
7.74
7.83
-0.17
39,965
153
7.50
8.30
13,975
18,500
6,400
1,088
2024-05-29
E
GLAS.A.U
8.25
8.25
7.96
8.00
-0.15
30,781
130
7.80
8.30
20,933
6,900
2,401
547
2024-05-28
E
GLAS.A.U
8.53
8.62
8.15
8.21
-0.57
16,208
63
7.80
10.00
6,043
6,500
2,100
1,500
14
2024-05-27
E
GLAS.A.U
176
4
8.30
10.00
1
100
2024-05-24
E
GLAS.A.U
9.30
9.30
8.73
8.78
0.29
25,118
92
8.30
10.00
16,124
5,000
2,000
1,902
92
2024-05-23
E
GLAS.A.U
9.16
9.20
8.49
8.49
-0.68
65,294
390
9.16
8.58
24,235
34,200
400
6,283
101
2024-05-22
E
GLAS.A.U
9.26
9.41
9.10
9.17
-0.15
22,510
88
9.00
10.00
11,092
7,500
300
3,600
1
2024-05-21
E
GLAS.A.U
9.54
9.60
9.25
9.36
-0.12
34,275
149
9.10
9.74
15,804
13,400
800
4,064
207
2024-05-17
E
GLAS.A.U
9.75
9.75
9.37
9.45
-0.19
217,458
598
9.10
9.74
85,723
110,600
20,501
503
2024-05-16
E
GLAS.A.U
9.74
9.94
9.51
9.60
-0.12
241,766
1,035
9.10
10.00
112,689
82,900
1,200
28,315
8,999
5,000
2024-05-15
E
GLAS.A.U
9.54
9.80
9.40
9.65
0.05
84,220
359
9.10
9.80
54,243
16,600
10,200
3,146
2024-05-14
E
GLAS.A.U
9.15
9.75
9.11
9.60
0.43
65,372
357
9.10
9.60
32,698
21,100
100
11,084
300
2024-05-13
E
GLAS.A.U
9.40
9.51
9.14
9.17
-0.27
42,852
271
9.15
9.70
16,195
12,600
2,100
9,101
2,856
2024-05-10
E
GLAS.A.U
9.36
9.56
9.24
9.44
-0.02
59,120
267
8.76
9.75
19,532
23,900
11,901
3,784
2024-05-09
E
GLAS.A.U
9.10
9.50
9.10
9.46
0.05
47,517
188
8.76
9.75
24,888
18,300
500
3,501
328
2024-05-08
E
GLAS.A.U
9.15
9.43
9.15
9.41
-0.06
29,154
160
8.76
9.75
6,774
16,700
1,000
4,317
363
2024-05-07
E
GLAS.A.U
9.85
10.00
9.34
9.47
-0.32
34,710
200
8.76
10.00
4,189
20,400
1,500
7,300
1,321
2024-05-06
E
GLAS.A.U
9.62
9.80
9.58
9.75
0.16
34,535
160
8.30
10.25
13,026
15,200
6,200
109
2024-05-03
E
GLAS.A.U
9.35
9.61
9.21
9.61
0.26
113,201
357
8.30
10.25
56,191
41,100
2,000
8,600
625
4,600
2024-05-02
E
GLAS.A.U
9.42
9.70
9.29
9.33
-0.02
99,855
345
8.30
10.25
37,046
47,900
100
13,600
1,209
2024-05-01
E
GLAS.A.U
10.35
10.35
9.26
9.35
-1.10
135,725
680
9.70
9.80
43,987
68,800
100
20,700
2,003
2024-04-30
E
GLAS.A.U
8.68
10.50
8.40
10.45
1.77
328,266
1,089
10.35
203,694
72,200
2,000
29,600
18,872
2024-04-29
E
GLAS.A.U
8.64
8.75
8.45
8.68
-0.05
38,003
135
8.31
8.75
14,350
12,800
4,000
5,500
1,353