U.S. markets closed

GLG Life Tech Corporation (GLG.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
0.18000.0000 (0.00%)
At close: 11:00AM EST
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Nov 25, 20200.15000.18000.15000.18000.18001,000
Nov 24, 20200.17000.18000.16000.18000.180016,100
Nov 23, 20200.18000.18000.18000.18000.18007,100
Nov 20, 20200.17000.18000.17000.18000.18003,800
Nov 19, 20200.17000.17000.17000.17000.17005,000
Nov 18, 20200.17000.17000.17000.17000.17005,100
Nov 17, 20200.17000.17000.17000.17000.17001,100
Nov 16, 20200.17000.17000.17000.17000.1700-
Nov 13, 20200.17000.17000.17000.17000.17004,500
Nov 12, 20200.16000.16000.16000.16000.16005,000
Nov 11, 20200.18000.18000.18000.18000.1800-
Nov 10, 20200.18000.18000.18000.18000.1800-
Nov 09, 20200.18000.18000.18000.18000.18008,000
Nov 06, 20200.18000.18000.17000.17000.17005,000
Nov 05, 20200.17000.17000.17000.17000.17001,000
Nov 04, 20200.18000.18000.18000.18000.1800-
Nov 03, 20200.18000.18000.18000.18000.1800-
Nov 02, 20200.24000.24000.18000.18000.180030,500
Oct 30, 20200.22000.22000.19000.21000.21005,500
Oct 29, 20200.21000.22000.21000.22000.22004,500
Oct 28, 20200.18000.18000.18000.18000.18003,500
Oct 27, 20200.21000.21000.21000.21000.21005,000
Oct 26, 20200.20000.20000.19000.19000.190014,000
Oct 23, 20200.22000.22000.21000.21000.21003,500
Oct 22, 20200.20000.20000.20000.20000.20005,000
Oct 21, 20200.19000.20000.18000.20000.200027,000
Oct 20, 20200.18000.22000.18000.22000.22002,400
Oct 19, 20200.25000.25000.19000.21000.210022,100
Oct 16, 20200.26000.26000.26000.26000.2600500
Oct 15, 20200.19000.19000.18000.18000.180013,500
Oct 14, 20200.19000.19000.19000.19000.19001,200
Oct 13, 20200.23000.23000.18000.18000.180037,500
Oct 09, 20200.22000.22000.22000.22000.2200-
Oct 08, 20200.18000.22000.18000.22000.220023,000
Oct 07, 20200.22000.22000.18000.18000.180023,500
Oct 06, 20200.21000.21000.20000.20000.200018,600
Oct 05, 20200.25000.30000.20000.20000.20008,100
Oct 02, 20200.20000.24000.20000.24000.240010,600
Oct 01, 20200.22000.25000.20000.25000.250021,400
Sep 30, 20200.26000.26000.21000.24000.240052,500
Sep 29, 20200.26000.26000.26000.26000.26001,000
Sep 28, 20200.26000.26000.25000.25000.250019,000
Sep 25, 20200.32000.32000.32000.32000.3200-
Sep 24, 20200.32000.32000.32000.32000.3200500
Sep 23, 20200.27000.27000.27000.27000.270010,000
Sep 22, 20200.31000.31000.31000.31000.3100-
Sep 21, 20200.35000.35000.31000.31000.31001,500
Sep 18, 20200.26000.28000.26000.28000.28005,500
Sep 17, 20200.28000.28000.28000.28000.2800500
Sep 16, 20200.28000.28000.28000.28000.2800-
Sep 15, 20200.28000.28000.28000.28000.28007,000
Sep 14, 20200.30000.32000.30000.32000.32001,000
Sep 11, 20200.31000.31000.31000.31000.31004,000
Sep 10, 20200.35000.35000.35000.35000.3500-
Sep 09, 20200.31000.35000.31000.35000.35001,700
Sep 08, 20200.33000.33000.33000.33000.3300-
Sep 04, 20200.30000.33000.30000.33000.33001,200
Sep 03, 20200.34000.34000.32000.32000.32003,300
Sep 02, 20200.32000.32000.32000.32000.32001,000
Sep 01, 20200.30000.30000.28000.28000.280025,500
Aug 31, 20200.30000.30000.26000.27000.27008,500
Aug 28, 20200.26000.26000.25000.25000.250010,800
Aug 27, 20200.26000.26000.25000.25000.25001,500
Aug 26, 20200.25000.25000.25000.25000.2500-
Aug 25, 20200.25000.25000.25000.25000.2500-
Aug 24, 20200.27000.30000.25000.25000.250020,300
Aug 21, 20200.26000.26000.26000.26000.2600500
Aug 20, 20200.27000.27000.27000.27000.2700-
Aug 19, 20200.30000.30000.27000.27000.270010,500
Aug 18, 20200.25000.32000.25000.30000.30007,300
Aug 17, 20200.25000.25000.23000.25000.250027,500
Aug 14, 20200.21000.21000.21000.21000.2100-
Aug 13, 20200.21000.21000.20000.21000.21006,800
Aug 12, 20200.24000.24000.24000.24000.24005,300
Aug 11, 20200.24000.25000.20000.25000.250016,300
Aug 10, 20200.20000.20000.20000.20000.2000-
Aug 07, 20200.20000.20000.20000.20000.2000800
Aug 06, 20200.18000.18000.18000.18000.1800-
Aug 05, 20200.18000.18000.18000.18000.1800600
Aug 04, 20200.20000.20000.20000.20000.2000-
Jul 31, 20200.20000.20000.20000.20000.2000900
Jul 30, 20200.21000.21000.21000.21000.2100-
Jul 29, 20200.21000.21000.21000.21000.2100-
Jul 28, 20200.21000.21000.21000.21000.2100-
Jul 27, 20200.21000.21000.21000.21000.2100-
Jul 24, 20200.21000.21000.21000.21000.2100-
Jul 23, 20200.21000.21000.21000.21000.2100-
Jul 22, 20200.21000.21000.21000.21000.2100-
Jul 21, 20200.21000.21000.21000.21000.210010,000
Jul 20, 20200.20000.21000.18000.21000.210019,400
Jul 17, 20200.23000.23000.22000.23000.230012,400
Jul 16, 20200.23000.27000.23000.27000.27005,000
Jul 15, 20200.22000.22000.22000.22000.2200-
Jul 14, 20200.25000.25000.22000.22000.220017,100
Jul 13, 20200.22000.23000.22000.23000.230013,000
Jul 10, 20200.22000.22000.22000.22000.2200800
Jul 09, 20200.21000.21000.19000.21000.21003,700
Jul 08, 20200.21000.21000.21000.21000.2100-
Jul 07, 20200.20000.21000.20000.21000.21006,100
Jul 06, 20200.22000.22000.22000.22000.2200-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...