Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Engine Gaming and Media, Inc. (GAME.V)

TSXV - TSXV Real Time Price. Currency in CAD
0.8000+0.0100 (+1.27%)
At close: 09:30AM EST
Advertisement
Advertisement
Time Period:
Nov 29, 2021 - Nov 29, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 29, 20220.79000.80000.79000.80000.80006,854
Nov 28, 20220.80000.80000.79000.79000.79005,844
Nov 25, 20220.80000.81000.80000.81000.81005,254
Nov 24, 20220.81000.81000.81000.81000.8100-
Nov 23, 20220.79000.81000.79000.81000.81003,045
Nov 22, 20220.87000.87000.87000.87000.8700-
Nov 21, 20220.87000.87000.87000.87000.87001,000
Nov 18, 20220.91000.91000.91000.91000.9100-
Nov 17, 20220.91000.91000.91000.91000.91002,021
Nov 16, 20220.84000.90000.84000.88000.88005,300
Nov 15, 20220.79000.79000.79000.79000.7900-
Nov 14, 20220.80000.81000.79000.79000.790018,099
Nov 11, 20220.87000.87000.87000.87000.87004,505
Nov 10, 20220.89000.89000.89000.89000.890010,036
Nov 09, 20220.90000.90000.90000.90000.9000500
Nov 08, 20220.95000.95000.95000.95000.9500-
Nov 07, 20220.95000.95000.95000.95000.9500-
Nov 04, 20220.95000.95000.95000.95000.95002,010
Nov 03, 20220.95000.95000.95000.95000.9500-
Nov 02, 20220.95000.95000.95000.95000.9500506
Nov 01, 20220.90000.90000.90000.90000.9000-
Oct 31, 20220.94000.95000.90000.90000.900014,533
Oct 28, 20220.94000.94000.94000.94000.9400-
Oct 27, 20220.94000.94000.94000.94000.9400500
Oct 26, 20220.95000.98000.95000.98000.98001,699
Oct 25, 20220.98000.98000.97000.97000.97001,500
Oct 24, 20220.98000.98000.98000.98000.9800842
Oct 21, 20220.98000.98000.98000.98000.9800-
Oct 20, 20220.97000.98000.95000.98000.98001,506
Oct 19, 20220.95000.95000.95000.95000.9500576
Oct 18, 20220.92000.92000.92000.92000.9200-
Oct 17, 20220.92000.92000.92000.92000.9200-
Oct 14, 20220.92000.92000.92000.92000.9200-
Oct 13, 20221.01001.01000.92000.92000.9200458
Oct 12, 20221.07001.07001.01001.01001.01003,550
Oct 11, 20221.05001.14001.01001.01001.01004,400
Oct 07, 20221.00001.02001.00001.02001.0200635
Oct 06, 20221.01001.01001.00001.00001.00001,501
Oct 05, 20220.94000.94000.94000.94000.9400202
Oct 04, 20220.99001.04000.91001.01001.010015,386
Oct 03, 20220.79000.87000.79000.87000.87004,734
Sep 30, 20220.79000.79000.78000.79000.79002,500
Sep 29, 20220.78000.78000.77000.77000.77002,500
Sep 28, 20220.76000.79000.76000.78000.78001,633
Sep 27, 20220.73000.73000.73000.73000.7300-
Sep 26, 20220.73000.74000.70000.73000.73005,500
Sep 23, 20220.80000.80000.74000.74000.74005,384
Sep 22, 20220.77000.78000.75000.78000.78005,600
Sep 21, 20220.75000.75000.75000.75000.7500-
Sep 20, 20220.75000.75000.75000.75000.7500-
Sep 19, 20220.75000.75000.75000.75000.7500-
Sep 16, 20220.80000.80000.75000.75000.75008,563
Sep 15, 20220.79000.79000.79000.79000.7900-
Sep 14, 20220.79000.79000.79000.79000.7900-
Sep 13, 20220.83000.83000.79000.79000.79001,000
Sep 12, 20220.80000.85000.79000.79000.79005,000
Sep 09, 20220.82000.83000.80000.80000.800019,500
Sep 08, 20220.85000.85000.80000.80000.80002,398
Sep 07, 20220.83000.83000.80000.82000.82005,000
Sep 06, 20220.93000.93000.80000.81000.810011,528
Sep 02, 20220.92000.93000.92000.93000.93004,500
Sep 01, 20220.94000.94000.94000.94000.9400-
Aug 31, 20220.99000.99000.93000.94000.94004,600
Aug 30, 20220.99000.99000.99000.99000.9900-
Aug 29, 20220.99000.99000.99000.99000.99004,887
Aug 26, 20221.03001.03000.99000.99000.99006,200
Aug 25, 20221.06001.06001.03001.03001.03001,010
Aug 24, 20221.00001.00000.95000.95000.95007,050
Aug 23, 20220.95000.95000.95000.95000.9500550
Aug 22, 20220.94000.94000.94000.94000.94005,868
Aug 19, 20220.95000.95000.95000.95000.9500583
Aug 18, 20221.01001.01000.94000.94000.94008,150
Aug 17, 20221.05001.05000.98001.00001.000010,552
Aug 16, 20221.14001.14001.10001.10001.1000703
Aug 15, 20221.25001.25001.16001.16001.1600400
Aug 12, 20221.14001.19001.14001.19001.1900303
Aug 11, 20221.15001.17001.15001.15001.15004,925
Aug 10, 20221.11001.16001.10001.10001.10002,879
Aug 09, 20221.20001.20001.10001.10001.10002,200
Aug 08, 20221.18001.18001.15001.15001.1500900
Aug 05, 20221.23001.25001.20001.20001.200021,387
Aug 04, 20221.30001.30001.30001.30001.3000-
Aug 03, 20221.37001.37001.30001.30001.30001,322
Aug 02, 20221.16001.31001.16001.31001.31001,637
Jul 29, 20221.32001.32001.26001.28001.28001,275
Jul 28, 20221.39001.39001.26001.28001.28001,500
Jul 27, 20221.35001.35001.35001.35001.3500-
Jul 26, 20221.42001.42001.34001.35001.35001,300
Jul 25, 20221.49001.55001.38001.48001.48005,769
Jul 22, 20221.47001.70001.41001.41001.410016,810
Jul 21, 20221.40001.40001.40001.40001.40001,300
Jul 20, 20221.43001.43001.32001.38001.38003,950
Jul 19, 20221.30001.30001.30001.30001.3000-
Jul 18, 20221.30001.30001.30001.30001.3000225
Jul 15, 20221.35001.35001.35001.35001.3500-
Jul 14, 20221.41001.49001.35001.35001.350012,831
Jul 13, 20221.35001.35001.35001.35001.3500-
Jul 12, 20221.35001.35001.35001.35001.3500200
Jul 11, 20221.42501.42501.42501.42501.4250-
Jul 08, 20221.44001.44001.42501.42501.42507,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement