GXO.TO - Granite Oil Corp.

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jun 17, 20190.66000.68000.64000.65000.650018,300
Jun 17, 20190.66000.68000.64000.65000.650018,300
Jun 14, 20190.65000.67000.65000.66000.660021,700
Jun 13, 20190.69000.70000.66000.66000.66003,000
Jun 12, 20190.70000.70000.66000.66000.660032,500
Jun 11, 20190.63000.68000.63000.68000.680013,900
Jun 10, 20190.70000.70000.65000.65000.650016,400
Jun 07, 20190.69000.71000.69000.70000.70007,300
Jun 06, 20190.73000.73000.68000.71000.710024,400
Jun 05, 20190.67000.68000.66000.68000.680023,000
Jun 04, 20190.65000.67000.64000.67000.670043,500
Jun 03, 20190.71000.72000.59000.64000.640087,400
May 31, 20190.76000.76000.71000.73000.730014,000
May 30, 20190.73000.78000.72000.77000.770024,400
May 29, 20190.75000.75000.74000.74000.740034,500
May 28, 20190.78000.78000.76000.77000.770037,300
May 27, 20190.78000.78000.75000.77000.77009,300
May 24, 20190.80000.80000.76000.76000.760015,400
May 23, 20190.83000.83000.76000.78000.780057,700
May 22, 20190.82000.85000.82000.82000.820042,300
May 21, 20190.89000.89000.83000.83000.830023,000
May 17, 20190.89000.91000.89000.89000.890020,000
May 16, 20190.90000.90000.86000.88000.880024,500
May 15, 20190.88000.90000.87000.88000.880020,400
May 14, 20190.90000.90000.87000.88000.880044,000
May 13, 20190.96000.96000.90000.92000.920047,200
May 10, 20190.92000.96000.91000.94000.94008,600
May 09, 20190.93000.95000.92000.93000.930019,100
May 08, 20190.94000.96000.90000.96000.960074,800
May 07, 20190.94000.96000.90000.95000.9500113,100
May 06, 20190.89000.92000.85000.92000.9200154,600
May 03, 20190.86000.89000.84000.89000.890056,300
May 02, 20190.81000.86000.77000.86000.860080,100
May 01, 20190.82000.82000.79000.79000.790059,500
Apr 30, 20190.84000.84000.80000.82000.820063,100
Apr 29, 20190.85000.85000.85000.85000.85003,900
Apr 26, 20190.86000.86000.86000.86000.860015,100
Apr 25, 20190.88000.88000.87000.88000.880042,900
Apr 24, 20190.89000.89000.85000.89000.890070,200
Apr 23, 20190.84000.88000.84000.88000.880077,200
Apr 22, 20190.84000.84000.82000.84000.840040,800
Apr 18, 20190.81000.81000.81000.81000.81003,500
Apr 17, 20190.83000.83000.80000.80000.800065,800
Apr 16, 20190.88000.89000.81000.84000.840063,900
Apr 15, 20190.85000.89000.84000.88000.8800146,800
Apr 12, 20190.78000.87000.78000.84000.8400180,800
Apr 11, 20190.86000.86000.76000.78000.780069,000
Apr 10, 20190.81000.85000.81000.85000.850078,600
Apr 09, 20190.82000.84000.80000.80000.800026,500
Apr 08, 20190.77000.81000.77000.81000.810080,400
Apr 05, 20190.76000.77000.76000.76000.760010,500
Apr 04, 20190.75000.77000.75000.75000.75007,600
Apr 03, 20190.79000.79000.74000.74000.740052,800
Apr 02, 20190.78000.78000.77000.78000.780011,500
Apr 01, 20190.78000.78000.76000.78000.780017,700
Mar 29, 20190.75000.77000.75000.77000.77005,300
Mar 28, 20190.76000.76000.75000.76000.760061,700
Mar 27, 20190.79000.81000.79000.81000.81002,700
Mar 26, 20190.77000.81000.77000.81000.810015,700
Mar 25, 20190.80000.80000.77000.80000.800049,600
Mar 22, 20190.84000.84000.80000.81000.810039,500
Mar 21, 20190.82000.82000.80000.82000.820029,300
Mar 20, 20190.81000.82000.80000.81000.810054,500
Mar 19, 20190.83000.84000.81000.82000.820034,800
Mar 18, 20190.85000.86000.81000.83000.830077,500
Mar 15, 20190.91000.91000.86000.88000.880034,500
Mar 14, 20190.90000.90000.87000.89000.890045,400
Mar 13, 20190.89000.90000.88000.90000.900046,000
Mar 12, 20190.86000.89000.85000.88000.880027,100
Mar 11, 20190.94000.97000.89000.89000.890036,800
Mar 08, 20190.90000.94000.87000.91000.910084,400
Mar 07, 20190.90000.91000.87000.90000.900065,000
Mar 06, 20190.91000.95000.86000.87000.8700119,700
Mar 05, 20190.87000.90000.86000.90000.900072,000
Mar 04, 20190.87000.94000.84000.86000.860097,300
Mar 01, 20190.79000.91000.79000.85000.8500160,500
Feb 28, 20190.82000.84000.78000.83000.830076,100
Feb 27, 20190.74000.81000.73000.80000.800073,600
Feb 26, 20190.72000.74000.70000.71000.71009,000
Feb 25, 20190.69000.74000.69000.70000.700092,900
Feb 22, 20190.75000.75000.71000.74000.740054,700
Feb 21, 20190.77000.77000.73000.73000.730031,400
Feb 20, 20190.79000.82000.77000.78000.7800103,700
Feb 19, 20190.69000.79000.69000.77000.7700124,100
Feb 15, 20190.69000.69000.65000.65000.650046,000
Feb 14, 20190.67000.68000.65000.65000.650043,700
Feb 13, 20190.66000.69000.66000.67000.670029,500
Feb 12, 20190.67000.70000.65000.67000.670075,800
Feb 11, 20190.64000.67000.64000.67000.670032,100
Feb 08, 20190.64000.64000.61000.63000.630030,700
Feb 07, 20190.65000.68000.63000.66000.660027,500
Feb 06, 20190.61000.65000.61000.65000.650015,900
Feb 05, 20190.60000.64000.60000.62000.620027,600
Feb 04, 20190.64000.67000.61000.63000.630061,600
Feb 01, 20190.67000.67000.64000.64000.640025,100
Jan 31, 20190.67000.67000.65000.65000.650056,400
Jan 30, 20190.69000.69000.64000.65000.650032,500
Jan 29, 20190.67000.68000.65000.65000.650063,600
Jan 28, 20190.70000.70000.66000.66000.6600102,800
Jan 25, 20190.71000.71000.68000.70000.700067,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...