GMP.TO - GMP Capital Inc.

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jun 26, 20192.13002.20002.11002.20002.200064,700
Jun 25, 20192.18002.18002.12002.13002.1300103,500
Jun 24, 20192.19002.20002.16002.16002.160033,200
Jun 21, 20192.21002.22002.18002.19002.190064,200
Jun 20, 20192.33002.33002.27002.29002.2900244,300
Jun 19, 20192.35002.35002.27002.30002.3000113,100
Jun 18, 20192.29002.36002.25002.35002.3500301,100
Jun 17, 20192.30002.36002.05002.29002.29001,184,700
Jun 14, 20192.03002.04001.98002.02002.020070,500
Jun 13, 20192.05002.10002.00002.05002.050053,000
Jun 13, 20190.025 Dividend
Jun 12, 20192.04002.07002.03002.03002.005028,300
Jun 11, 20192.08002.11002.08002.09002.064329,500
Jun 10, 20192.07002.08002.00002.08002.054450,100
Jun 07, 20192.09002.10002.07002.09002.064325,300
Jun 06, 20192.12002.12002.02002.06002.034637,000
Jun 05, 20192.10002.11002.08002.08002.054466,000
Jun 04, 20192.00002.13002.00002.10002.0741168,700
Jun 03, 20191.94002.01001.94002.00001.975434,200
May 31, 20192.01002.01001.92001.98001.955632,100
May 30, 20192.02002.03002.01002.03002.005020,400
May 29, 20192.05002.05001.99002.03002.005029,400
May 28, 20192.02002.03002.02002.02001.9951500
May 27, 20191.99002.04001.99002.02001.995140,000
May 24, 20191.99002.00001.97001.99001.965536,100
May 23, 20192.00002.02001.99002.01001.985215,000
May 22, 20192.01002.03001.99001.99001.9655101,300
May 21, 20192.00002.04002.00002.03002.005091,300
May 17, 20192.02002.04002.01002.04002.014916,800
May 16, 20192.03002.03001.96002.02001.9951150,600
May 15, 20192.02002.04002.01002.04002.014939,300
May 14, 20192.02002.04002.01002.04002.014910,600
May 13, 20192.03002.05001.99002.00001.975418,000
May 10, 20191.99002.07001.99002.04002.014955,300
May 09, 20191.97002.02001.97002.02001.995113,600
May 08, 20192.01002.05002.01002.02001.995139,800
May 07, 20192.03002.07002.02002.05002.024844,200
May 06, 20191.95002.03001.95002.03002.005030,900
May 03, 20191.96002.06001.95002.00001.9754116,500
May 02, 20191.96001.98001.94001.95001.9260101,600
May 01, 20192.00002.03001.99001.99001.9655175,600
Apr 30, 20192.04002.07001.99001.99001.9655108,000
Apr 29, 20191.99002.02001.98002.00001.9754105,600
Apr 26, 20191.99002.01001.97002.00001.9754176,900
Apr 25, 20192.04002.04001.99001.99001.9655146,500
Apr 24, 20192.06002.06002.00002.01001.9852153,700
Apr 23, 20192.15002.15002.08002.08002.054481,900
Apr 22, 20192.12002.17002.12002.15002.123559,700
Apr 18, 20192.10002.12002.08002.12002.093933,700
Apr 17, 20192.13002.15002.08002.11002.084054,500
Apr 16, 20192.11002.15002.10002.14002.113640,100
Apr 15, 20192.17002.18002.11002.12002.093927,500
Apr 12, 20192.20002.21002.16002.17002.143359,400
Apr 11, 20192.22002.22002.19002.19002.163024,700
Apr 10, 20192.18002.20002.16002.20002.172918,400
Apr 09, 20192.16002.19002.14002.16002.133435,700
Apr 08, 20192.14002.23002.14002.22002.192760,500
Apr 05, 20192.12002.16002.12002.15002.1235169,900
Apr 04, 20192.15002.16002.14002.15002.12358,200
Apr 03, 20192.19002.20002.14002.14002.113668,400
Apr 02, 20192.20002.20002.13002.18002.153216,200
Apr 01, 20192.19002.20002.18002.20002.172931,600
Mar 29, 20192.05002.25002.05002.19002.163061,800
Mar 28, 20192.12002.12001.93002.09002.0643464,000
Mar 27, 20192.19002.20002.12002.12002.0939121,600
Mar 26, 20192.21002.24002.17002.17002.1433223,300
Mar 25, 20192.32002.32002.22002.24002.212439,000
Mar 22, 20192.34002.35002.27002.27002.242048,200
Mar 21, 20192.37002.38002.31002.31002.281642,500
Mar 20, 20192.32002.36002.30002.36002.3309385,400
Mar 19, 20192.31002.33002.30002.33002.301316,000
Mar 18, 20192.26002.33002.26002.31002.281649,500
Mar 15, 20192.34002.34002.30002.33002.301327,500
Mar 14, 20192.46002.46002.31002.32002.291471,200
Mar 14, 20190.025 Dividend
Mar 13, 20192.39002.40002.35002.40002.345825,400
Mar 12, 20192.40002.41002.37002.40002.345819,400
Mar 11, 20192.25002.51002.25002.39002.336082,700
Mar 08, 20192.30002.30002.26002.28002.228566,700
Mar 07, 20192.32002.37002.31002.32002.267648,700
Mar 06, 20192.32002.39002.32002.35002.2969344,500
Mar 05, 20192.32002.38002.32002.37002.316497,800
Mar 04, 20192.45002.48002.33002.42002.365381,100
Mar 01, 20192.59002.64002.42002.44002.3848211,200
Feb 28, 20192.51002.60002.51002.59002.531557,100
Feb 27, 20192.61002.61002.51002.54002.482686,500
Feb 26, 20192.64002.68002.59002.59002.531574,800
Feb 25, 20192.68002.69002.65002.65002.590141,800
Feb 22, 20192.71002.71002.63002.65002.590183,600
Feb 21, 20192.71002.71002.65002.70002.639074,800
Feb 20, 20192.74002.74002.68002.69002.6292150,700
Feb 19, 20192.69002.77002.62002.74002.6781216,700
Feb 15, 20192.50002.64002.43002.61002.5510141,600
Feb 14, 20192.57002.59002.49002.50002.4435582,500
Feb 13, 20192.58002.58002.53002.54002.482637,600
Feb 12, 20192.50002.53002.48002.52002.4630271,200
Feb 11, 20192.46002.51002.46002.50002.4435104,200
Feb 08, 20192.49002.49002.42002.47002.4142216,000
Feb 07, 20192.48002.49002.45002.48002.423963,000
Feb 06, 20192.50002.50002.48002.49002.433743,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...