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

Gold Port Corporation (GPO.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD
0.0550+0.0050 (+10.00%)
At close: 03:51PM EST
Advertisement
Advertisement
Time Period:
Jan 27, 2022 - Jan 27, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Jan 27, 20230.05500.05500.05500.05500.055077,000
Jan 26, 20230.05000.05000.05000.05000.0500-
Jan 25, 20230.05500.05500.05000.05000.050040,000
Jan 24, 20230.06000.06000.06000.06000.06004,900
Jan 23, 20230.06000.06500.06000.06000.0600108,000
Jan 20, 20230.06000.06000.06000.06000.0600-
Jan 19, 20230.06000.06000.06000.06000.06009,000
Jan 18, 20230.06000.06000.06000.06000.0600-
Jan 17, 20230.06000.06000.06000.06000.06005,000
Jan 16, 20230.05500.05500.05500.05500.0550-
Jan 13, 20230.05500.05500.05500.05500.0550-
Jan 12, 20230.05500.05500.05500.05500.0550-
Jan 11, 20230.05500.05500.05500.05500.0550-
Jan 10, 20230.05500.05500.05500.05500.0550-
Jan 09, 20230.05500.05500.05500.05500.0550-
Jan 06, 20230.05500.05500.05500.05500.0550-
Jan 05, 20230.05500.05500.05500.05500.0550-
Jan 04, 20230.05500.05500.05500.05500.0550-
Jan 03, 20230.05000.05500.05000.05500.05507,000
Dec 30, 20220.04500.04500.04500.04500.0450-
Dec 29, 20220.04500.04500.04500.04500.0450-
Dec 28, 20220.04000.04500.04000.04500.045051,000
Dec 23, 20220.04000.04000.04000.04000.0400-
Dec 22, 20220.04000.04000.04000.04000.0400121,000
Dec 21, 20220.04500.04500.04000.04000.0400690,000
Dec 20, 20220.05000.05500.04500.04500.045091,010
Dec 19, 20220.04500.04500.04500.04500.045027,000
Dec 16, 20220.05000.05000.05000.05000.0500-
Dec 15, 20220.05000.05000.05000.05000.0500-
Dec 14, 20220.05000.05000.05000.05000.050013,000
Dec 13, 20220.04500.04500.04500.04500.0450-
Dec 12, 20220.04500.04500.04500.04500.0450-
Dec 09, 20220.04500.04500.04500.04500.0450-
Dec 08, 20220.04500.04500.04500.04500.04507,000
Dec 07, 20220.04000.04000.04000.04000.0400-
Dec 06, 20220.04500.04500.04000.04000.040034,000
Dec 05, 20220.05000.05000.05000.05000.0500-
Dec 02, 20220.05000.05000.05000.05000.0500-
Dec 01, 20220.05000.05000.05000.05000.050038,000
Nov 30, 20220.05500.05500.05500.05500.0550-
Nov 29, 20220.05500.05500.05500.05500.0550-
Nov 28, 20220.05500.05500.05500.05500.0550-
Nov 25, 20220.04500.05500.04000.05500.0550209,000
Nov 24, 20220.05000.05000.05000.05000.0500-
Nov 23, 20220.05000.05000.05000.05000.0500-
Nov 22, 20220.05000.05000.05000.05000.0500-
Nov 21, 20220.05000.05000.05000.05000.0500-
Nov 18, 20220.05000.05000.05000.05000.0500-
Nov 17, 20220.05000.05000.05000.05000.0500-
Nov 16, 20220.05000.05000.05000.05000.0500-
Nov 15, 20220.05000.05000.05000.05000.0500-
Nov 14, 20220.05000.05000.05000.05000.0500-
Nov 11, 20220.05000.05000.05000.05000.0500-
Nov 10, 20220.05000.05000.05000.05000.0500-
Nov 09, 20220.05000.05000.05000.05000.0500-
Nov 08, 20220.05000.05000.05000.05000.0500-
Nov 07, 20220.04000.05000.04000.05000.050095,000
Nov 04, 20220.04000.04000.04000.04000.040030,000
Nov 03, 20220.04500.04500.04500.04500.0450-
Nov 02, 20220.04500.04500.04500.04500.0450-
Nov 01, 20220.04500.04500.04500.04500.0450-
Oct 31, 20220.04500.04500.04500.04500.0450-
Oct 28, 20220.04500.04500.04500.04500.0450-
Oct 27, 20220.04500.04500.04500.04500.0450-
Oct 26, 20220.04500.04500.04500.04500.045070,000
Oct 25, 20220.04500.04500.04500.04500.045050,000
Oct 24, 20220.05000.05000.05000.05000.050064,000
Oct 21, 20220.04500.04500.04500.04500.0450-
Oct 20, 20220.04500.04500.04500.04500.0450-
Oct 19, 20220.04500.04500.04500.04500.0450140,000
Oct 18, 20220.05000.05000.04500.04500.045038,000
Oct 17, 20220.06000.06000.05000.06000.0600472,000
Oct 14, 20220.06000.06000.06000.06000.0600-
Oct 13, 20220.06000.06000.06000.06000.0600-
Oct 12, 20220.06000.06000.06000.06000.0600101,500
Oct 11, 20220.06000.06000.06000.06000.0600-
Oct 07, 20220.06000.06000.06000.06000.0600-
Oct 06, 20220.06000.06000.06000.06000.0600-
Oct 05, 20220.06000.06000.06000.06000.0600130,000
Oct 04, 20220.06000.06000.06000.06000.0600-
Oct 03, 20220.06000.06000.06000.06000.0600-
Sep 30, 20220.06000.06000.06000.06000.0600-
Sep 29, 20220.06000.06000.06000.06000.0600-
Sep 28, 20220.06000.06000.06000.06000.06001,000
Sep 27, 20220.06000.06000.05500.05500.0550244,000
Sep 26, 20220.06500.06500.06500.06500.0650132,605
Sep 23, 20220.06500.06500.06500.06500.0650-
Sep 22, 20220.06500.06500.06500.06500.0650-
Sep 21, 20220.06500.06500.06500.06500.0650-
Sep 20, 20220.06500.06500.06500.06500.0650-
Sep 19, 20220.06500.06500.06500.06500.065016,000
Sep 16, 20220.07500.07500.07500.07500.0750-
Sep 15, 20220.07500.07500.07500.07500.0750-
Sep 14, 20220.07500.07500.07000.07500.075068,000
Sep 13, 20220.08000.08000.08000.08000.0800-
Sep 12, 20220.08000.08000.08000.08000.0800-
Sep 09, 20220.08000.08000.08000.08000.0800-
Sep 08, 20220.08000.08000.08000.08000.08001,000
Sep 07, 20220.07000.07000.07000.07000.07001,000
Sep 06, 20220.07000.07000.07000.07000.07006,330
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement