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
20:50:43 EDT Sun 26 Mar 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
2023-03-24
Z
GVA
39.08
40.12
38.96
39.90
0.30
247,719
2,133
2023-03-23
Z
GVA
40.09
40.72
38.84
39.60
-0.59
301,680
2,277
2023-03-22
Z
GVA
40.91
41.00
40.14
40.19
-0.81
218,399
1,922
2023-03-21
Z
GVA
41.48
41.83
40.90
41.00
0.19
404,454
3,395
2023-03-20
Z
GVA
40.57
41.32
40.57
40.82
0.77
486,660
3,292
2023-03-17
Z
GVA
39.83
40.09
39.36
40.04
-0.07
1,289,623
4,120
2023-03-16
Z
GVA
39.40
40.79
39.16
40.13
0.10
432,538
3,209
2023-03-15
Z
GVA
39.72
40.00
39.00
40.00
-0.85
407,314
3,174
2023-03-14
Z
GVA
41.50
41.56
40.36
40.83
0.41
256,895
2,598
2023-03-13
Z
GVA
40.11
40.70
39.88
40.41
-0.49
650,739
3,941
2023-03-10
Z
GVA
41.73
41.938
40.37
40.93
-1.10
412,026
3,080
2023-03-09
Z
GVA
42.86
42.90
41.785
42.02
-0.65
219,749
2,079
2023-03-08
Z
GVA
43.01
43.28
42.20
42.68
-0.09
252,200
3,160
2023-03-07
Z
GVA
43.07
43.25
42.40
42.78
-0.17
215,507
2,159
2023-03-06
Z
GVA
43.27
43.63
42.38
42.96
-0.54
335,638
2,914
2023-03-03
Z
GVA
43.36
44.03
42.94
43.51
0.29
274,415
2,517
2023-03-02
Z
GVA
43.85
43.85
43.22
43.22
-0.63
268,420
2,363
2023-03-01
Z
GVA
43.41
44.02
43.15
43.85
0.66
348,900
3,082
2023-02-28
Z
GVA
43.05
43.79
43.05
43.20
0.06
434,657
2,606
2023-02-27
Z
GVA
43.85
44.11
42.93
43.15
-0.49
316,768
2,438
2023-02-24
Z
GVA
42.48
43.969
42.475
43.64
0.57
327,383
2,648
2023-02-23
Z
GVA
42.60
43.33
42.02
43.13
1.00
373,792
3,901
2023-02-22
Z
GVA
42.84
43.04
41.75
42.14
-0.405
304,573
2,805
2023-02-21
Z
GVA
43.60
43.93
41.94
42.54
-1.24
378,058
3,104
2023-02-17
Z
GVA
43.72
44.15
42.77
43.78
0.56
416,466
3,132
2023-02-16
Z
GVA
41.21
43.925
41.21
43.18
1.90
495,166
4,005
2023-02-15
Z
GVA
40.32
41.285
40.18
41.25
0.30
223,482
2,539
2023-02-14
Z
GVA
41.22
41.54
40.59
40.93
-0.54
202,220
2,039
2023-02-13
Z
GVA
41.01
41.62
40.71
41.50
0.46
151,545
1,484
2023-02-10
Z
GVA
41.23
41.28
40.80
41.00
-0.22
193,013
1,698
2023-02-09
Z
GVA
42.62
42.70
40.45
41.22
-1.06
364,057
2,741
2023-02-08
Z
GVA
42.47
42.74
41.835
42.28
-0.48
303,415
2,034
2023-02-07
Z
GVA
42.54
42.95
42.15
42.75
-0.08
721,420
2,286
2023-02-06
Z
GVA
42.93
42.93
42.20
42.83
-0.265
201,653
2,147
2023-02-03
Z
GVA
42.75
43.85
42.2365
43.10
0.26
1,129,453
3,337
2023-02-02
Z
GVA
41.46
42.81
40.71
42.80
1.38
385,261
2,994
2023-02-01
Z
GVA
42.45
42.88
41.11
41.42
-1.16
461,258
3,677
2023-01-31
Z
GVA
41.32
42.58
41.0301
42.58
1.345
487,230
2,830
2023-01-30
Z
GVA
41.23
41.675
41.045
41.22
-0.28
200,628
1,861
2023-01-27
Z
GVA
41.24
41.8515
41.10
41.50
0.31
270,204
1,755
2023-01-26
Z
GVA
41.26
41.4352
40.8301
41.18
0.08
251,757
1,987
2023-01-25
Z
GVA
40.90
41.10
40.43
41.10
0.05
1,141,519
1,755
2023-01-24
Z
GVA
40.24
41.18
39.66
41.05
1.13
515,064
2,460
2023-01-23
Z
GVA
39.73
40.25
39.4801
39.92
0.23
281,940
1,916
2023-01-20
Z
GVA
39.51
39.74
39.00
39.67
0.43
458,072
2,649
2023-01-19
Z
GVA
39.35
39.35
38.83
39.24
-0.13
352,962
2,107
2023-01-18
Z
GVA
39.10
39.845
38.93
39.37
0.36
682,944
2,355
2023-01-17
Z
GVA
39.00
39.3709
38.8113
39.00
-0.10
721,165
2,593
2023-01-13
Z
GVA
37.68
39.20
37.345
39.10
1.50
478,372
2,916
2023-01-12
Z
GVA
36.98
37.64
36.68
37.55
0.905
198,131
1,596
2023-01-11
Z
GVA
36.15
36.69
36.1345
36.65
0.695
189,274
1,732
2023-01-10
Z
GVA
35.32
35.96
35.11
35.92
0.61
131,850
1,107
2023-01-09
Z
GVA
35.60
36.125
35.14
35.35
-0.10
184,917
1,593
2023-01-06
Z
GVA
34.97
35.56
34.81
35.48
0.99
145,920
1,190
2023-01-05
Z
GVA
34.80
34.84
34.18
34.48
-0.28
99,063
1,250
2023-01-04
Z
GVA
35.08
35.39
34.60
34.78
-0.25
164,962
1,475
2023-01-03
Z
GVA
35.23
35.475
34.56
35.03
-0.04
149,586
1,397
2022-12-30
Z
GVA
35.18
35.30
34.738
35.07
-0.325
188,371
1,186
2022-12-29
Z
GVA
35.07
35.50
34.98
35.39
0.52
167,130
1,667
2022-12-28
Z
GVA
35.36
35.81
34.965
34.99
-0.51
119,620
1,171
2022-12-27
Z
GVA
35.37
35.88
35.23
35.51
0.10
101,358
1,196