U.S. Markets open in 11 mins.

Gluskin Sheff + Associates Inc. (GS.TO)


Toronto - Toronto Delayed Price. Currency in CAD
Add to watchlist
16.90-0.41 (-2.37%)
At close: 3:59PM EDT
DateOpenHighLowClose*Adj Close**Volume
Jul 20, 201717.5317.5316.8016.9016.9058,000
Jul 19, 201717.5217.7517.0517.3117.3137,600
Jul 18, 201717.3517.6717.2217.5517.5527,300
Jul 17, 201718.0018.0517.4117.4117.4138,700
Jul 14, 201717.9118.0217.8617.9717.9737,600
Jul 13, 201718.0018.0217.8517.9517.95147,800
Jul 12, 201717.9218.1417.9117.9517.9540,700
Jul 11, 201717.8417.9717.6617.8417.8448,400
Jul 10, 201718.0818.2017.6517.9217.9244,200
Jul 07, 201718.4518.5018.0018.1718.17147,800
Jul 06, 201717.5318.9017.5318.5018.50591,100
Jul 05, 201715.8816.4315.8816.4016.4062,100
Jul 04, 201716.7016.8515.9716.0616.0650,900
Jun 30, 201716.9417.1016.7016.7516.7581,400
Jun 29, 201716.2816.9916.1616.9316.9369,900
Jun 28, 201715.4716.1015.4716.0616.0637,600
Jun 27, 201715.5415.5615.4015.4915.4928,300
Jun 26, 201715.4115.5315.4015.4915.4920,300
Jun 23, 201715.2315.6015.2015.4115.4142,700
Jun 22, 201715.3915.4615.3315.3815.3837,600
Jun 21, 201715.4215.4415.2515.3115.31112,700
Jun 20, 201715.6215.6215.4015.4015.4037,200
Jun 19, 201715.5115.8115.5015.6215.6237,200
Jun 16, 201715.3215.6315.3215.5015.5097,700
Jun 15, 201715.6915.8515.3415.4815.4867,300
Jun 14, 201715.8415.8415.6215.6515.6525,400
Jun 13, 201715.5116.1415.4015.8415.8486,400
Jun 12, 201715.4215.6515.3715.5515.5536,700
Jun 09, 201715.3715.4615.2515.3015.3042,400
Jun 08, 201715.4115.4115.2115.3215.3241,800
Jun 07, 201715.5615.5615.0315.2515.2566,000
Jun 06, 201715.4415.4715.1615.4215.42110,500
Jun 05, 201715.7415.7415.3315.4415.4448,800
Jun 02, 201715.7215.8915.4715.6115.6139,200
Jun 01, 201715.3815.7115.3815.6715.6716,100
May 31, 201715.4215.4315.0515.3415.3448,200
May 30, 201715.6715.6715.3815.4415.4449,600
May 29, 201715.4615.7715.4415.6715.6734,400
May 26, 201715.1315.6515.0915.4115.4159,900
May 25, 201715.4115.4115.0215.0815.0832,100
May 24, 201715.4015.5115.2415.2915.2937,800
May 23, 201715.4415.4615.1515.3715.3740,800
May 19, 201715.0015.7614.9315.4315.4398,100
May 18, 201714.9815.0314.7514.9314.93111,700
May 18, 20170.25 Dividend
May 17, 201715.5915.7215.2515.2715.02152,400
May 16, 201715.7115.8815.5715.7015.4465,700
May 15, 201715.7515.9115.5315.7115.45165,200
May 12, 201716.1516.1715.6215.6915.43111,800
May 11, 201716.8016.8016.1016.1615.90282,200
May 10, 201716.7417.3616.7417.2016.9275,700
May 09, 201716.7816.8216.6616.7816.5154,400
May 08, 201716.9917.0216.7716.8016.5286,000
May 05, 201716.8717.0216.8317.0116.7333,500
May 04, 201717.1117.1716.7816.8916.6147,500
May 03, 201717.2417.3317.0517.1116.8317,200
May 02, 201717.2817.3016.9917.2716.9937,900
May 01, 201717.0317.4217.0317.2616.98120,500
Apr 28, 201717.0217.0816.8516.9816.7086,900
Apr 27, 201717.3017.3016.9217.0216.7493,600
Apr 26, 201717.3517.5417.2117.3017.02108,300
Apr 25, 201717.4317.7717.4117.4117.12125,100
Apr 24, 201717.4217.4917.3317.4117.12100,100
Apr 21, 201717.4517.5517.2317.3317.0561,700
Apr 20, 201717.5217.6217.4217.4217.1337,500
Apr 19, 201717.4817.5517.3717.5217.2365,400
Apr 18, 201717.1417.5717.0417.5217.2388,700
Apr 17, 201717.3417.3917.0017.1216.84103,400
Apr 13, 201717.3617.4517.2517.2817.0049,100
Apr 12, 201717.4817.5517.4117.4317.1440,800
Apr 11, 201717.3817.5817.3817.5417.2554,400
Apr 10, 201717.4717.5517.4017.4417.1553,200
Apr 07, 201717.5017.5817.4517.4617.1747,200
Apr 06, 201717.6517.8217.4717.5417.2567,000
Apr 05, 201717.5717.9417.5717.6717.38120,400
Apr 04, 201717.4617.9217.4617.5817.2981,700
Apr 03, 201717.5817.5817.4017.4617.1721,100
Mar 31, 201717.5517.6217.5017.5817.2974,100
Mar 30, 201717.7017.7017.5517.5617.2722,100
Mar 29, 201717.6717.7517.5617.7017.4142,900
Mar 28, 201717.7017.8817.6517.7217.4372,500
Mar 27, 201717.4517.7017.4517.7017.4136,800
Mar 24, 201717.6017.7017.5017.5617.2739,800
Mar 23, 201717.6517.7217.4017.6017.3142,000
Mar 22, 201717.5617.6717.4317.6517.3675,300
Mar 21, 201717.7417.8917.5517.6817.3974,800
Mar 20, 201717.7717.9017.6317.6817.3932,000
Mar 17, 201718.0518.0517.7617.8217.5325,800
Mar 16, 201718.2518.3518.0418.0417.7479,700
Mar 15, 201717.8918.2517.8318.2417.9463,800
Mar 14, 201717.7717.9417.5017.8917.60111,300
Mar 13, 201718.2118.2517.8117.8117.5251,600
Mar 10, 201718.1118.2518.0518.2517.9574,600
Mar 09, 201717.9518.1817.9117.9817.6940,000
Mar 08, 201717.7618.1717.7417.9817.6955,200
Mar 07, 201718.1318.1417.6017.8117.5258,600
Mar 06, 201718.5618.5618.1318.1317.8364,600
Mar 03, 201718.8118.9118.5318.5618.2666,100
Mar 02, 201718.7318.8518.5318.7918.48149,900
Mar 01, 201718.1518.8318.1518.7618.45106,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...