Canadian Sec - Delayed Quote CAD

Gold Port Corporation (GPO.CN)

0.0400 0.0000 (0.00%)
At close: April 18 at 10:03 AM EDT
Currency in CAD
Download
Date Open High Low Close
Adj Close
Volume
Apr 25, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Apr 24, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Apr 23, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Apr 22, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Apr 19, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Apr 18, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 19,500
Apr 17, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Apr 16, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 6,000
Apr 15, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 -
Apr 12, 2024 0.0450 0.0500 0.0450 0.0500 0.0500 129,075
Apr 11, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 26,000
Apr 10, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 -
Apr 9, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 -
Apr 8, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 -
Apr 5, 2024 0.0400 0.0450 0.0400 0.0450 0.0450 200,000
Apr 4, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 28,500
Apr 3, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Apr 2, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Apr 1, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Mar 28, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Mar 27, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Mar 26, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Mar 25, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Mar 22, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Mar 21, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 33,000
Mar 20, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 -
Mar 19, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 -
Mar 18, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 -
Mar 15, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 -
Mar 14, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 -
Mar 13, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 -
Mar 12, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 -
Mar 11, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 -
Mar 8, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 -
Mar 7, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 -
Mar 6, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 -
Mar 5, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 -
Mar 4, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 -
Mar 1, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 -
Feb 29, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 -
Feb 28, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 -
Feb 27, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 25,000
Feb 26, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 -
Feb 23, 2024 0.0350 0.0450 0.0300 0.0450 0.0450 564,650
Feb 22, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 50,000
Feb 21, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 -
Feb 20, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 -
Feb 16, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 -
Feb 15, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 -
Feb 14, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 -
Feb 13, 2024 0.0450 0.0450 0.0350 0.0350 0.0350 72,000
Feb 12, 2024 0.0550 0.0550 0.0550 0.0550 0.0550 -
Feb 9, 2024 0.0550 0.0550 0.0550 0.0550 0.0550 -
Feb 8, 2024 0.0550 0.0550 0.0550 0.0550 0.0550 -
Feb 7, 2024 0.0550 0.0550 0.0550 0.0550 0.0550 3,500
Feb 6, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 -
Feb 5, 2024 0.0450 0.0500 0.0450 0.0450 0.0450 159,000
Feb 2, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 -
Feb 1, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 -
Jan 31, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 -
Jan 30, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 -
Jan 29, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 -
Jan 26, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 -
Jan 25, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 -
Jan 24, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 -
Jan 23, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 -
Jan 22, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 -
Jan 19, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 10,000
Jan 18, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Jan 17, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 19,200
Jan 16, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Jan 15, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 6,000
Jan 12, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Jan 11, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Jan 10, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Jan 9, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Jan 8, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Jan 5, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Jan 4, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Jan 3, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Jan 2, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Dec 29, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Dec 28, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Dec 27, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Dec 22, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Dec 21, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 350,000
Dec 20, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 -
Dec 19, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 -
Dec 18, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 -
Dec 15, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 -
Dec 14, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 -
Dec 13, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 50,750
Dec 12, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Dec 11, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Dec 8, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Dec 7, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Dec 6, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Dec 5, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Dec 4, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Dec 1, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Nov 30, 2023 0.0500 0.0500 0.0400 0.0400 0.0400 7,000
Nov 29, 2023 0.0450 0.0450 0.0450 0.0450 0.0450 -
Nov 28, 2023 0.0450 0.0450 0.0450 0.0450 0.0450 29,000
Nov 27, 2023 0.0350 0.0400 0.0350 0.0400 0.0400 190,000
Nov 24, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Nov 23, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Nov 22, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Nov 21, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Nov 20, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Nov 17, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Nov 16, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Nov 15, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Nov 14, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 4,000
Nov 13, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Nov 10, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Nov 9, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Nov 8, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Nov 7, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 33,000
Nov 6, 2023 0.0350 0.0400 0.0350 0.0400 0.0400 80,002
Nov 3, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Nov 2, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Nov 1, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Oct 31, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Oct 30, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 70,000
Oct 27, 2023 0.0450 0.0500 0.0450 0.0500 0.0500 5,000
Oct 26, 2023 0.0350 0.0450 0.0350 0.0450 0.0450 281,000
Oct 25, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Oct 24, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Oct 23, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 12,000
Oct 20, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 -
Oct 19, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 -
Oct 18, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 220,000
Oct 17, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Oct 16, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Oct 13, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 15,000
Oct 12, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 31,000
Oct 11, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Oct 10, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Oct 6, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Oct 5, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Oct 4, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Oct 3, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Oct 2, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Sep 29, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Sep 28, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Sep 27, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Sep 26, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Sep 25, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Sep 22, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Sep 21, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Sep 20, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Sep 19, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Sep 18, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Sep 15, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Sep 14, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Sep 13, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Sep 12, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 3,500
Sep 11, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Sep 8, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Sep 7, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Sep 6, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 116,001
Sep 5, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 -
Sep 1, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 -
Aug 31, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 -
Aug 30, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 -
Aug 29, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 -
Aug 28, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 -
Aug 25, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 -
Aug 24, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 12,000
Aug 23, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Aug 22, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Aug 21, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Aug 18, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Aug 17, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Aug 16, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Aug 15, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Aug 14, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Aug 11, 2023 0.0350 0.0350 0.0300 0.0300 0.0300 26,172
Aug 10, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 -
Aug 9, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 17,500
Aug 8, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Aug 4, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Aug 3, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Aug 2, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Aug 1, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 40,000
Jul 31, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 2,024
Jul 28, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 3,000
Jul 27, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Jul 26, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Jul 25, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Jul 24, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Jul 21, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Jul 20, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Jul 19, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 5,000
Jul 18, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 -
Jul 17, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 -
Jul 14, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 -
Jul 13, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 -
Jul 12, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 -
Jul 11, 2023 0.0450 0.0450 0.0350 0.0350 0.0350 51,000
Jul 10, 2023 0.0450 0.0450 0.0450 0.0450 0.0450 5,000
Jul 7, 2023 0.0450 0.0450 0.0450 0.0450 0.0450 10,000
Jul 6, 2023 0.0450 0.0450 0.0450 0.0450 0.0450 -
Jul 5, 2023 0.0450 0.0450 0.0450 0.0450 0.0450 19,400
Jul 4, 2023 0.0400 0.0450 0.0400 0.0450 0.0450 13,000
Jun 30, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Jun 29, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 37,000
Jun 28, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 10,000
Jun 27, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 53,000
Jun 26, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 40,000
Jun 23, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 10,000
Jun 22, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 25,000
Jun 21, 2023 0.0450 0.0450 0.0450 0.0450 0.0450 -
Jun 20, 2023 0.0450 0.0450 0.0450 0.0450 0.0450 -
Jun 19, 2023 0.0450 0.0450 0.0450 0.0450 0.0450 -
Jun 16, 2023 0.0450 0.0450 0.0450 0.0450 0.0450 15,000
Jun 15, 2023 0.0450 0.0500 0.0450 0.0500 0.0500 30,000
Jun 14, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Jun 13, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Jun 12, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Jun 9, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Jun 8, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Jun 7, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 13,000
Jun 6, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Jun 5, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 8,000
Jun 2, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 67,000
Jun 1, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 44,000
May 31, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
May 30, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
May 29, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
May 26, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 1,001
May 25, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
May 24, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 6,000
May 23, 2023 0.0450 0.0450 0.0450 0.0450 0.0450 -
May 19, 2023 0.0450 0.0450 0.0450 0.0450 0.0450 -
May 18, 2023 0.0450 0.0450 0.0450 0.0450 0.0450 -
May 17, 2023 0.0450 0.0450 0.0450 0.0450 0.0450 17,404
May 16, 2023 0.0450 0.0450 0.0450 0.0450 0.0450 -
May 15, 2023 0.0450 0.0450 0.0450 0.0450 0.0450 -
May 12, 2023 0.0450 0.0450 0.0450 0.0450 0.0450 25,000
May 11, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 -
May 10, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 -
May 9, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 -
May 8, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 -
May 5, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 -
May 4, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 11,000
May 3, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 -
May 2, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 -
May 1, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 -
Apr 28, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 -
Apr 27, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 -
Apr 26, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 -
Apr 25, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 -

Related Tickers

GRHK.CN Greenhawk Resources Inc.
0.1400
0.00%
 
TRX.TO TRX Gold Corporation
0.6000
-3.23%
 
BSX.TO Belo Sun Mining Corp
0.0450
0.00%
 
BNN.CN Forge Resources Corp.
0.5500
0.00%
 
RDG.V Ridgeline Minerals Corp.
0.1200
-4.00%
 
BCM.V Bear Creek Mining Corporation
0.3700
-2.63%
 
K.TO Kinross Gold Corporation
9.20
+1.77%
 
KGC Kinross Gold Corporation
6.73
+1.97%
 
ABX.TO Barrick Gold Corporation
23.33
+3.09%