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
03:47:24 EDT Wed 09 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
Vol
#Tr
Bid
Ask
2025-07-08
Z
GVA
93.51
93.94
91.71
92.65
-0.94
540,299
6,329
84.32
103.55
2025-07-07
Z
GVA
93.74
94.45
93.03
93.71
-0.22
315,004
6,142
37.46
101.55
2025-07-04
Z
GVA
93.38
94.94
93.38
93.90
0.26
0
0
88.32
101.55
2025-07-03
Z
GVA
93.38
94.94
93.38
93.90
0.26
278,684
3,967
88.32
101.55
2025-07-02
Z
GVA
92.24
93.64
92.115
93.64
0.98
349,294
4,922
93.07
94.22
2025-07-01
Z
GVA
92.81
93.28
91.12
92.60
-0.87
426,551
6,429
64.84
103.12
2025-06-30
Z
GVA
94.00
94.00
92.56
93.51
0.79
491,058
5,840
92.92
94.04
2025-06-27
Z
GVA
91.90
93.205
91.24
92.88
1.455
593,728
4,772
80.00
101.55
2025-06-26
Z
GVA
91.47
92.01
90.735
91.43
0.885
340,228
4,572
63.91
97.00
2025-06-25
Z
GVA
91.89
92.1645
90.09
90.52
-1.345
537,310
6,565
36.22
100.95
2025-06-24
Z
GVA
92.00
92.15
90.905
91.89
0.68
467,591
5,715
83.68
92.47
2025-06-23
Z
GVA
88.73
91.405
88.2801
91.21
2.175
607,325
6,039
36.38
100.95
2025-06-20
Z
GVA
89.73
89.90
88.265
89.03
-0.18
1,202,517
6,586
81.04
89.73
2025-06-19
Z
GVA
88.77
90.195
88.39
89.17
0.42
0
0
35.77
101.00
2025-06-18
Z
GVA
88.77
90.195
88.39
89.17
0.42
518,622
6,787
35.77
101.00
2025-06-17
Z
GVA
88.67
89.55
88.17
88.77
-0.50
777,118
5,561
81.19
100.95
2025-06-16
Z
GVA
90.10
90.34
88.95
89.22
0.215
398,776
5,544
86.26
89.22
2025-06-13
Z
GVA
88.53
89.38
87.72
89.07
-0.475
508,793
6,431
88.60
89.69
2025-06-12
Z
GVA
89.54
90.24
88.70
89.49
-0.54
342,476
6,330
64.76
100.95
2025-06-11
Z
GVA
90.18
91.27
89.69
90.11
0.15
501,610
7,215
89.45
90.55
2025-06-10
Z
GVA
90.83
90.895
88.415
89.91
-0.84
524,046
6,440
89.28
90.39
2025-06-09
Z
GVA
92.40
92.40
90.64
90.79
-1.165
370,407
5,769
90.27
91.38
2025-06-06
Z
GVA
91.90
92.34
90.78
91.91
1.305
516,748
7,215
87.90
100.95
2025-06-05
Z
GVA
90.12
91.30
89.17
90.66
0.835
496,511
5,921
79.00
100.95
2025-06-04
Z
GVA
89.50
90.445
89.30
89.71
0.025
496,708
5,238
89.10
97.93
2025-06-03
Z
GVA
88.64
90.405
88.475
89.76
1.48
539,878
6,157
53.00
94.00
2025-06-02
Z
GVA
89.06
89.06
87.84
88.25
-1.18
469,279
7,759
80.03
88.62
2025-05-30
Z
GVA
89.28
90.125
88.45
89.45
-0.17
591,487
7,167
88.74
89.84
2025-05-29
Z
GVA
90.63
90.715
88.715
89.63
-0.54
316,531
5,109
81.22
89.93
2025-05-28
Z
GVA
91.76
91.9939
89.64
90.20
-1.15
667,880
7,703
90.20
94.00
2025-05-27
Z
GVA
89.00
91.5574
88.4838
91.44
3.375
808,995
9,572
59.00
91.97
2025-05-26
Z
GVA
85.58
88.42
85.01
88.04
1.84
0
0
87.49
88.58
2025-05-23
Z
GVA
85.58
88.42
85.01
88.04
1.84
515,734
7,462
87.49
88.58
2025-05-22
Z
GVA
85.95
86.27
84.45
86.16
-0.16
424,497
6,204
34.25
96.27
2025-05-21
Z
GVA
86.36
87.59
85.7274
86.32
-0.715
510,848
5,442
36.47
95.88
2025-05-20
Z
GVA
86.63
87.30
86.355
87.00
0.21
257,691
3,769
77.28
97.69
2025-05-19
Z
GVA
86.07
87.11
86.07
86.78
-0.18
314,178
4,771
87.25
97.69
2025-05-16
Z
GVA
86.35
87.28
85.88
87.03
0.71
511,864
5,078
34.88
97.69
2025-05-15
Z
GVA
86.02
86.58
85.68
86.33
0.36
379,261
5,201
85.75
86.83
2025-05-14
Z
GVA
85.96
86.89
85.66
86.02
0.48
523,301
7,999
85.27
86.35
2025-05-13
Z
GVA
85.00
87.25
84.775
85.62
1.57
706,150
7,802
34.45
97.00
2025-05-12
Z
GVA
85.00
85.00
82.14
84.03
1.51
661,988
8,332
76.22
86.96
2025-05-09
Z
GVA
83.65
83.65
81.48
82.52
-0.22
865,053
7,498
78.00
85.60
2025-05-08
Z
GVA
81.96
84.01
81.90
82.79
1.59
709,236
8,664
57.87
85.46
2025-05-07
Z
GVA
82.53
82.90
80.99
81.17
-1.02
570,327
6,337
32.81
80.50
2025-05-06
Z
GVA
82.70
84.11
82.01
82.18
-0.80
1,064,595
8,153
82.20
85.09
2025-05-05
Z
GVA
80.75
83.14
80.41
82.99
1.85
588,150
8,202
36.29
90.36
2025-05-02
Z
GVA
78.91
83.26
78.19
81.15
1.68
1,043,024
13,902
80.62
89.05
2025-05-01
Z
GVA
79.62
81.81
76.57
79.37
-1.98
1,182,200
12,641
36.29
94.83
2025-04-30
Z
GVA
79.30
81.80
78.31
81.29
0.52
819,846
11,992
36.47
101.00
2025-04-29
Z
GVA
80.29
81.51
79.71
80.67
0.39
498,616
6,451
43.10
87.00
2025-04-28
Z
GVA
79.92
80.77
79.0622
80.29
0.32
360,980
5,324
43.10
87.15
2025-04-25
Z
GVA
79.98
80.26
79.095
79.92
-0.09
303,659
3,481
79.44
94.43
2025-04-24
Z
GVA
77.79
80.10
77.79
80.00
2.01
486,066
5,492
31.95
101.00
2025-04-23
Z
GVA
78.54
80.08
77.45
77.99
1.34
582,299
4,265
31.23
94.43
2025-04-22
Z
GVA
76.01
77.16
75.40
76.63
1.45
711,825
6,057
36.91
86.84
2025-04-21
Z
GVA
76.84
76.84
74.36
75.18
-2.07
445,960
4,917
29.99
86.84
2025-04-18
Z
GVA
77.27
78.04
76.88
77.25
-0.095
0
0
30.95
101.00
2025-04-17
Z
GVA
77.27
78.04
76.88
77.25
-0.095
485,402
6,600
30.95
101.00
2025-04-16
Z
GVA
77.01
78.10
76.25
77.35
-0.27
477,405
6,537
30.67
87.20
2025-04-15
Z
GVA
77.68
79.04
77.04
77.67
-0.125
608,182
5,639
31.12
79.60
2025-04-14
Z
GVA
79.25
79.8884
77.20
77.82
-0.75
449,481
5,102
58.39
79.60
2025-04-11
Z
GVA
77.06
78.67
75.31
78.57
1.298
570,684
6,221
31.36
101.00
2025-04-10
Z
GVA
75.37
78.02
75.00
77.25
-0.37
815,083
8,215
30.68
86.84