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
01:18:04 EDT Mon 29 Apr 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
V-TSX-V
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
2024-04-26
V
GRSL
0.20
0.21
0.19
0.195
1,063,082
416
0.19
0.205
401,145
38,500
211,500
122,500
6,250
26,500
166,000
23,482
52,810
2024-04-25
V
GRSL
0.17
0.195
0.16
0.195
0.0275
1,950,691
415
0.185
0.195
643,479
135,000
353,950
429,000
4,600
12,000
172,000
84,558
92,500
2024-04-24
V
GRSL
0.185
0.185
0.165
0.17
-0.02
1,179,072
261
0.165
0.175
437,233
61,700
186,500
165,000
4,700
14,000
186,000
7,389
86,500
2024-04-23
V
GRSL
0.175
0.19
0.17
0.19
0.01
913,914
317
0.175
0.20
330,214
114,000
123,374
142,500
5,000
4,000
52,000
62,458
58,000
2024-04-22
V
GRSL
0.185
0.185
0.17
0.185
-0.005
979,171
296
0.175
0.185
355,713
104,000
91,361
179,000
2,151
8,000
131,000
47,631
40,210
2024-04-19
V
GRSL
0.205
0.205
0.19
0.195
1,105,865
215
0.19
0.195
475,915
139,000
84,500
127,500
6,500
55,500
150,500
17,100
29,500
2024-04-18
V
GRSL
0.205
0.215
0.19
0.20
-0.005
1,245,052
158
0.195
0.20
836,133
31,500
164,050
86,000
10,600
3,000
50,000
6,389
6,690
2024-04-17
V
GRSL
0.205
0.22
0.20
0.205
-0.005
556,704
163
0.205
0.215
92,755
117,000
56,500
118,000
2,550
3,500
132,884
1,332
31,733
2024-04-16
V
GRSL
0.22
0.22
0.19
0.21
-0.01
1,811,179
487
0.20
0.22
722,087
112,500
178,051
328,500
5,500
11,000
344,000
4,730
102,050
2024-04-15
V
GRSL
0.23
0.23
0.205
0.22
0.005
2,790,311
457
0.215
0.22
1,768,399
324,050
246,000
164,500
8,565
8,000
227,000
33,426
6,500
2024-04-12
V
GRSL
0.215
0.235
0.21
0.22
0.0225
2,814,875
555
0.215
0.22
1,461,456
319,222
453,100
267,000
5,529
17,500
210,000
15,954
500
59,500
2024-04-11
V
GRSL
0.21
0.22
0.195
0.20
-0.005
1,413,099
332
0.195
0.20
532,144
223,100
92,111
395,000
5,200
32,722
118,000
3,795
2024-04-10
V
GRSL
0.20
0.225
0.195
0.21
0.01
1,548,605
356
0.205
0.21
582,980
154,395
143,700
299,000
4,320
20,000
263,500
29,533
31,900
2024-04-09
V
GRSL
0.21
0.225
0.195
0.20
-0.005
1,692,245
433
0.20
0.21
548,282
221,000
343,525
231,000
9,565
23,500
180,000
49,212
3,500
46,169
2024-04-08
V
GRSL
0.22
0.23
0.20
0.21
0.005
1,521,508
420
0.205
0.215
643,455
122,956
204,100
264,000
2,465
32,500
89,500
52,132
82,943
2024-04-05
V
GRSL
0.23
0.23
0.19
0.205
-0.015
5,410,023
1,057
0.205
0.21
1,944,760
475,012
1,039,124
380,000
11,324
212,000
630,620
573,140
54,700
2024-04-04
V
GRSL
0.24
0.24
0.215
0.225
0.015
2,944,960
770
0.22
0.225
997,443
177,000
591,300
470,000
4,531
254,500
291,500
33,682
28,500
93,271
2024-04-03
V
GRSL
0.19
0.215
0.19
0.21
0.02
2,794,577
781
0.205
0.21
1,104,294
137,500
410,124
504,000
3,281
123,000
390,500
23,103
54,000
11,000
2024-04-02
V
GRSL
0.185
0.19
0.175
0.185
0.0025
3,268,613
904
0.185
0.19
1,002,967
134,000
772,230
407,500
9,736
257,500
228,557
321,646
65,000
6,171
2024-04-01
V
GRSL
0.175
0.185
0.17
0.18
0.01
2,165,079
623
0.18
0.185
1,066,645
74,500
342,664
149,000
1,447
146,500
102,000
229,591
62
2024-03-28
V
GRSL
0.15
0.17
0.145
0.165
0.015
2,066,102
703
0.165
0.18
800,547
59,500
487,806
288,500
27,217
76,000
224,797
64,151
30,100
2024-03-27
V
GRSL
0.135
0.15
0.135
0.145
0.005
1,426,790
336
0.145
0.15
687,100
178,000
148,000
170,500
21,700
19,000
146,000
29,200
24,785
2024-03-26
V
GRSL
0.15
0.15
0.135
0.135
-0.015
1,954,834
329
0.135
0.14
479,498
205,500
267,246
345,500
1,014
28,000
480,000
49,623
90,000
2024-03-25
V
GRSL
0.135
0.155
0.135
0.15
0.015
1,892,900
279
0.15
0.155
1,148,724
28,367
148,760
241,500
1,115
19,000
285,500
11,453
2024-03-22
V
GRSL
0.135
0.135
0.125
0.135
-0.005
477,969
99
0.125
0.135
281,806
47,500
46,200
74,000
11,000
16,200
1,183
2024-03-21
V
GRSL
0.14
0.145
0.135
0.145
675,333
155
0.14
0.145
265,895
56,000
49,562
124,000
2,300
4,500
137,000
676
35,000
2024-03-20
V
GRSL
0.13
0.145
0.125
0.145
0.015
807,668
183
0.14
0.145
255,902
52,429
154,169
228,000
2,500
7,000
95,500
1,840
10,278
2024-03-19
V
GRSL
0.14
0.14
0.12
0.13
-0.015
1,169,257
227
0.125
0.135
523,400
136,500
132,000
156,500
329
8,500
198,500
8,328
4,000
2024-03-18
V
GRSL
0.145
0.145
0.14
0.145
685,866
124
0.14
0.145
242,851
41,000
120,000
84,500
47,500
65,000
69,015
16,000
2024-03-15
V
GRSL
0.145
0.145
0.135
0.145
516,531
99
0.14
0.145
221,785
63,500
71,500
100,000
7,500
44,500
2,746
5,000
2024-03-14
V
GRSL
0.14
0.145
0.135
0.145
1,003,558
171
0.14
0.145
644,682
58,000
53,068
157,500
8,500
79,500
659
2024-03-13
V
GRSL
0.145
0.145
0.13
0.145
0.005
1,406,501
309
0.14
0.15
939,369
71,000
35,062
153,500
1,500
27,500
110,000
62,465
2024-03-12
V
GRSL
0.14
0.145
0.13
0.14
835,960
178
0.135
0.14
468,014
53,500
6,000
163,000
1,316
12,500
127,500
960
2,670
2024-03-11
V
GRSL
0.135
0.14
0.125
0.14
0.005
947,161
252
0.135
0.14
327,789
76,500
95,000
162,500
3,500
11,500
145,983
113,984
2024-03-08
V
GRSL
0.14
0.145
0.12
0.14
1,341,877
306
0.135
0.14
427,144
80,000
177,767
135,500
6,000
70,000
290,500
147,604
2024-03-07
V
GRSL
0.13
0.145
0.125
0.14
0.01
1,191,161
260
0.14
0.145
641,298
107,000
51,000
147,000
3,716
64,000
161,000
12,013
2024-03-06
V
GRSL
0.13
0.135
0.115
0.13
0.005
1,482,175
434
0.125
0.13
520,515
128,500
105,462
190,500
4,500
106,710
220,300
192,614
2024-03-05
V
GRSL
0.12
0.135
0.12
0.1275
0.0025
1,382,494
249
0.125
0.13
528,701
63,500
148,962
249,500
1,500
50,000
176,000
153,533
2024-03-04
V
GRSL
0.095
0.14
0.095
0.125
0.03
3,639,563
533
0.125
0.13
1,769,433
301,150
500,315
396,000
21,603
70,000
483,000
79,936
2024-03-01
V
GRSL
0.08
0.10
0.075
0.095
0.015
1,117,446
165
0.085
0.10
576,944
75,000
192,225
82,000
8,400
72,000
105,000
4,965
2024-02-29
V
GRSL
0.075
0.08
0.075
0.08
0.005
347,245
52
0.075
0.08
156,076
24,000
47,000
70,000
37,000
1,506
11,125
2024-02-28
V
GRSL
0.08
0.08
0.075
0.075
-0.01
783,654
75
0.07
0.08
142,500
34,000
123,500
258,000
217,000
1,000
7,634
2024-02-27
V
GRSL
0.085
0.085
0.08
0.085
0.005
58,663
17
0.08
0.085
12,088
3,000
6,075
17,000
5,000
250
15,000
2024-02-26
V
GRSL
0.08
0.08
0.075
0.08
240,520
27
0.075
0.08
60,939
16,000
66,000
57,000
580
10,000
30,000
2024-02-23
V
GRSL
0.075
0.08
0.075
0.08
340,252
53
0.08
0.085
91,000
43,000
105,000
43,000
25,000
16,000
1,221
16,000
2024-02-22
V
GRSL
0.085
0.085
0.075
0.08
-0.005
571,246
118
0.075
0.085
152,312
41,000
103,425
132,000
3,000
55,000
1,648
80,777
2024-02-21
V
GRSL
0.09
0.095
0.085
0.09
713,319
69
0.085
0.09
246,112
206,000
94,000
106,000
11,000
48,000
1,706
2024-02-20
V
GRSL
0.09
0.095
0.085
0.085
-0.01
333,001
41
0.085
0.09
17,100
58,000
58,000
156,000
1,000
32,000
800
10,000
2024-02-16
V
GRSL
0.10
0.10
0.09
0.09
-0.005
421,147
99
0.09
0.10
92,786
10,000
55,105
74,000
1,000
1,000
183,600
2,655
2024-02-15
V
GRSL
0.09
0.10
0.09
0.10
0.015
663,567
151
0.095
0.105
284,480
94,000
44,730
134,000
103,000
2,737
2024-02-14
V
GRSL
0.085
0.085
0.08
0.085
73,459
15
0.08
0.09
61,744
1,000
9,000
175
1,000
2024-02-13
V
GRSL
0.085
0.09
0.08
0.085
-0.005
608,179
81
0.08
0.085
295,199
3,000
5,100
197,000
500
6,000
99,000
150
1,000
2024-02-12
V
GRSL
0.085
0.095
0.085
0.09
279,027
48
0.09
0.095
184,325
28,000
22,000
15,000
1,000
27,000
202
2024-02-09
V
GRSL
0.095
0.095
0.09
0.095
0.005
62,352
13
0.09
0.095
18,000
1,000
42,500
817
32
2024-02-08
V
GRSL
0.09
0.095
0.085
0.095
292,646
55
0.09
0.095
99,000
17,000
35,000
19,000
7,000
105,000
2,694
7,500
2024-02-07
V
GRSL
0.09
0.095
0.09
0.095
547,800
72
0.085
0.095
238,610
66,000
51,000
17,000
15,000
158,000
730
2024-02-06
V
GRSL
0.095
0.105
0.095
0.095
75,172
21
0.095
0.105
26,002
2,000
10,000
1,000
35,000
30
1,000
2024-02-05
V
GRSL
0.10
0.105
0.09
0.10
0.005
491,500
71
0.095
0.10
67,862
55,000
155,000
78,000
24,490
7,000
99,000
5,148
2024-02-02
V
GRSL
0.10
0.10
0.095
0.095
-0.005
431,597
75
0.095
0.105
108,351
39,500
47,000
163,500
17,000
54,013
24
1,000
2024-02-01
V
GRSL
0.10
0.10
0.095
0.10
0.005
715,118
77
0.10
0.105
378,500
56,000
59,800
140,000
78,500
1,668
2024-01-31
V
GRSL
0.09
0.105
0.09
0.095
0.005
1,045,012
143
0.095
0.10
294,616
115,000
55,300
291,000
1,030
13,000
248,800
2,366
3,000
20,000
2024-01-30
V
GRSL
0.10
0.10
0.09
0.09
-0.005
204,387
32
0.09
0.10
95,000
5,000
25,000
40,000
1,000
36,000
164
2024-01-29
V
GRSL
0.10
0.10
0.09
0.095
-0.005
260,713
59
0.095
0.105
125,782
31,500
4,500
20,000
1,000
17,500
57,500
329
1,000
1,100