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
01:07:36 EDT Wed 27 Sep 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
Vol
#Tr
Bid
Ask
2023-09-26
Z
GVA
36.94
37.41
36.65
36.70
-0.42
310,682
3,254
33.02
40.64
2023-09-25
Z
GVA
37.10
37.74
36.96
37.10
-0.18
313,617
3,317
33.40
41.07
2023-09-22
Z
GVA
38.21
38.41
37.20
37.25
-0.97
279,534
2,923
33.23
41.73
2023-09-21
Z
GVA
38.51
38.73
38.19
38.25
-0.51
170,189
2,347
34.28
41.91
2023-09-20
Z
GVA
39.34
39.52
38.75
38.80
-0.27
111,052
1,660
34.77
42.47
2023-09-19
Z
GVA
39.14
39.40
38.92
39.11
-0.01
175,367
2,334
35.06
42.88
2023-09-18
Z
GVA
39.28
39.58
39.10
39.12
0.02
174,436
2,252
35.44
42.92
2023-09-15
Z
GVA
39.30
39.435
38.97
39.11
-0.37
864,722
3,096
35.00
44.13
2023-09-14
Z
GVA
39.24
40.06
39.15
39.46
0.65
222,642
2,900
35.17
44.00
2023-09-13
Z
GVA
39.07
39.21
38.71
38.81
-0.34
206,260
2,658
34.91
42.94
2023-09-12
Z
GVA
39.66
39.845
39.06
39.15
-0.37
153,007
2,749
34.98
43.43
2023-09-11
Z
GVA
39.91
39.975
39.24
39.51
-0.18
177,971
2,285
39.09
43.27
2023-09-08
Z
GVA
40.13
40.13
39.43
39.72
-0.25
185,296
2,442
35.94
40.07
2023-09-07
Z
GVA
40.38
40.38
39.11
40.00
-0.74
351,796
2,893
39.64
40.39
2023-09-06
Z
GVA
41.00
41.305
40.23
40.45
-0.59
195,745
2,024
40.05
44.32
2023-09-05
Z
GVA
41.92
41.92
40.59
41.05
-1.32
274,717
2,820
40.65
41.42
2023-09-04
Z
GVA
41.50
42.65
41.50
42.36
1.05
0
0
38.16
46.59
2023-09-01
Z
GVA
41.50
42.65
41.50
42.36
1.05
188,785
2,327
38.16
46.59
2023-08-31
Z
GVA
41.16
41.505
41.12
41.29
0.20
197,903
2,207
36.93
45.72
2023-08-30
Z
GVA
41.35
41.7525
40.96
41.08
-0.20
143,084
2,297
36.91
45.34
2023-08-29
Z
GVA
40.84
41.28
40.57
41.25
0.37
175,649
2,353
40.91
41.67
2023-08-28
Z
GVA
40.90
41.50
40.74
40.88
0.165
118,356
1,759
40.52
41.28
2023-08-25
Z
GVA
40.48
40.84
39.89
40.72
0.48
104,665
1,590
40.33
41.09
2023-08-24
Z
GVA
40.20
40.52
39.78
40.24
-0.36
189,442
2,087
35.62
44.23
2023-08-23
Z
GVA
40.27
40.685
40.16
40.58
0.52
140,693
1,873
36.31
44.23
2023-08-22
Z
GVA
40.71
40.71
40.00
40.06
-0.41
126,317
1,504
35.26
44.41
2023-08-21
Z
GVA
40.56
40.56
39.93
40.47
0.02
169,075
2,143
35.64
44.23
2023-08-18
Z
GVA
40.06
40.79
39.93
40.44
0.04
171,607
2,265
36.58
40.72
2023-08-17
Z
GVA
41.49
41.73
40.30
40.39
-1.11
219,171
2,561
40.01
40.77
2023-08-16
Z
GVA
42.62
42.752
41.49
41.51
-0.84
217,531
2,317
37.21
45.50
2023-08-15
Z
GVA
42.38
42.72
42.20
42.38
-0.18
218,936
2,083
37.31
46.78
2023-08-14
Z
GVA
42.21
42.54
41.54
42.53
0.29
204,042
2,223
42.18
42.96
2023-08-11
Z
GVA
42.02
42.355
41.55
42.25
0.37
215,455
2,529
38.29
46.32
2023-08-10
Z
GVA
42.92
43.25
41.48
41.89
-0.92
167,351
2,391
37.81
45.97
2023-08-09
Z
GVA
42.48
43.33
42.26
42.85
0.52
308,486
3,117
38.11
47.92
2023-08-08
Z
GVA
41.97
42.43
41.5775
42.32
0.14
248,967
2,535
37.89
46.81
2023-08-07
Z
GVA
41.88
42.40
41.81
42.19
0.18
161,330
2,368
37.41
46.75
2023-08-04
Z
GVA
41.98
42.45
41.47
42.03
0.01
239,235
2,576
37.21
47.76
2023-08-03
Z
GVA
41.74
42.18
41.23
42.01
0.15
223,702
2,995
37.17
47.14
2023-08-02
Z
GVA
41.41
42.04
41.03
41.87
0.24
208,988
2,914
37.48
46.47
2023-08-01
Z
GVA
40.85
41.65
40.57
41.65
0.67
247,272
3,259
41.02
42.01
2023-07-31
Z
GVA
40.32
41.24
39.96
40.93
0.84
263,691
3,545
40.56
45.06
2023-07-28
Z
GVA
41.31
41.64
39.39
40.09
-1.43
533,794
4,735
39.71
44.47
2023-07-27
Z
GVA
42.53
43.10
40.80
41.51
-1.98
865,743
5,540
39.85
46.11
2023-07-26
Z
GVA
42.43
43.50
42.41
43.48
0.815
744,136
3,991
32.93
47.76
2023-07-25
Z
GVA
42.75
43.07
42.48
42.66
-0.36
376,463
3,074
33.16
47.21
2023-07-24
Z
GVA
42.76
43.17
42.16
42.99
0.30
417,557
3,296
38.95
47.12
2023-07-21
Z
GVA
43.87
43.87
42.41
42.69
-0.94
715,127
4,555
38.67
46.77
2023-07-20
Z
GVA
43.53
43.92
43.00
43.63
0.30
317,463
3,904
39.53
44.02
2023-07-19
Z
GVA
42.37
43.70
41.95
43.32
1.25
715,455
5,735
42.82
43.60
2023-07-18
Z
GVA
41.22
42.23
41.22
42.04
0.96
216,612
3,468
37.43
46.87
2023-07-17
Z
GVA
40.71
41.348
40.28
41.10
0.50
266,646
3,078
40.67
41.43
2023-07-14
Z
GVA
41.70
41.70
40.59
40.60
-0.92
196,867
2,507
36.59
44.50
2023-07-13
Z
GVA
41.45
41.659
41.10
41.51
0.06
229,317
2,494
36.86
46.35
2023-07-12
Z
GVA
41.47
41.67
40.8322
41.48
0.64
583,932
2,805
41.13
41.90
2023-07-11
Z
GVA
40.45
40.88
40.265
40.81
0.56
219,069
2,675
36.92
44.77
2023-07-10
Z
GVA
39.20
40.26
39.20
40.25
0.92
174,178
2,307
36.15
40.67
2023-07-07
Z
GVA
39.00
39.68
38.325
39.34
0.47
203,264
2,550
38.92
43.56
2023-07-06
Z
GVA
39.16
39.505
38.26
38.86
-0.54
275,232
2,883
38.00
43.36
2023-07-05
Z
GVA
39.78
39.78
39.23
39.41
-0.635
162,893
2,250
25.25
47.34
2023-07-04
Z
GVA
39.49
40.095
39.49
40.05
0.25
0
0
39.64
43.96
2023-07-03
Z
GVA
39.49
40.095
39.49
40.05
0.25
66,613
1,459
39.64
43.96
2023-06-30
Z
GVA
40.43
40.64
39.76
39.78
-0.29
240,611
2,271
35.95
43.61
2023-06-29
Z
GVA
39.405
40.10
39.36
40.05
0.44
163,508
1,652
35.95
40.49
2023-06-28
Z
GVA
39.76
39.87
39.46
39.74
0.07
266,302
2,407
35.47
44.28
2023-06-27
Z
GVA
39.21
39.88
39.02
39.67
0.54
152,158
2,052
39.20
40.02