GYSR.V - Geyser Brands Inc.

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Feb 21, 20200.16500.16500.16500.16500.16501,500
Feb 20, 20200.15500.15500.15500.15500.1550-
Feb 19, 20200.15500.15500.15500.15500.1550-
Feb 18, 20200.15500.15500.15500.15500.1550-
Feb 14, 20200.25000.25000.15500.15500.155010,500
Feb 13, 20200.25000.25000.25000.25000.25001,500
Feb 12, 20200.15000.20000.15000.20000.200016,500
Feb 11, 20200.12000.12000.11500.12000.120015,000
Feb 10, 20200.11000.12000.11000.12000.12004,500
Feb 07, 20200.14000.14000.14000.14000.1400-
Feb 06, 20200.14000.14000.14000.14000.1400-
Feb 05, 20200.14000.14000.14000.14000.1400-
Feb 04, 20200.14000.14000.14000.14000.1400-
Feb 03, 20200.14000.14000.14000.14000.1400-
Jan 31, 20200.14000.14000.14000.14000.1400-
Jan 30, 20200.14000.14000.14000.14000.1400-
Jan 29, 20200.14000.14000.14000.14000.1400-
Jan 28, 20200.14000.14000.14000.14000.1400-
Jan 27, 20200.14000.14000.14000.14000.1400-
Jan 24, 20200.13500.14000.13000.14000.140020,890
Jan 23, 20200.15000.15000.15000.15000.1500-
Jan 22, 20200.13000.15000.13000.15000.15009,000
Jan 21, 20200.15000.15000.15000.15000.150010,000
Jan 20, 20200.15000.15000.15000.15000.1500-
Jan 17, 20200.15000.15000.15000.15000.1500-
Jan 16, 20200.15000.15000.15000.15000.15002,000
Jan 15, 20200.15000.15000.15000.15000.1500-
Jan 14, 20200.15000.15000.15000.15000.1500-
Jan 13, 20200.16000.16000.15000.15000.150011,977
Jan 10, 20200.15000.15000.15000.15000.1500-
Jan 09, 20200.15000.15000.15000.15000.1500-
Jan 08, 20200.15000.15000.15000.15000.1500-
Jan 07, 20200.15000.15000.15000.15000.1500-
Jan 06, 20200.15000.15000.15000.15000.1500500
Jan 03, 20200.09000.13000.09000.13000.13004,500
Jan 02, 20200.14000.14000.14000.14000.1400-
Dec 31, 20190.14000.14000.14000.14000.1400-
Dec 30, 20190.14000.14000.14000.14000.1400-
Dec 27, 20190.14000.14000.14000.14000.1400-
Dec 24, 20190.14000.14000.14000.14000.1400-
Dec 23, 20190.14000.14000.14000.14000.14003,500
Dec 20, 20190.14000.14000.14000.14000.1400-
Dec 19, 20190.14000.14000.14000.14000.1400-
Dec 18, 20190.14000.14000.14000.14000.1400-
Dec 17, 20190.14000.14000.14000.14000.1400-
Dec 16, 20190.14000.14000.14000.14000.1400500
Dec 13, 20190.19500.19500.15500.15500.15503,500
Dec 12, 20190.20000.20000.19500.20000.200020,000
Dec 11, 20190.20000.20000.20000.20000.2000-
Dec 10, 20190.20000.20000.20000.20000.2000-
Dec 09, 20190.20000.20000.20000.20000.200010,000
Dec 06, 20190.23000.23000.23000.23000.2300-
Dec 05, 20190.23000.23000.23000.23000.2300-
Dec 04, 20190.23000.23000.23000.23000.2300-
Dec 03, 20190.23000.23000.23000.23000.2300-
Dec 02, 20190.23000.23000.23000.23000.23002,500
Nov 29, 20190.25000.25000.25000.25000.2500-
Nov 28, 20190.25000.25000.25000.25000.2500-
Nov 27, 20190.25000.25000.25000.25000.2500-
Nov 26, 20190.25000.25000.25000.25000.2500-
Nov 25, 20190.25000.25000.25000.25000.2500-
Nov 22, 20190.25000.25000.25000.25000.2500-
Nov 21, 20190.25000.25000.25000.25000.2500-
Nov 20, 20190.25000.25000.25000.25000.2500-
Nov 19, 20190.25000.25000.25000.25000.2500-
Nov 18, 20190.25000.25000.25000.25000.2500-
Nov 15, 20190.25000.25000.25000.25000.2500-
Nov 14, 20190.25000.25000.25000.25000.2500-
Nov 13, 20190.25000.25000.25000.25000.2500-
Nov 12, 20190.25000.25000.25000.25000.2500-
Nov 11, 20190.25000.25000.25000.25000.250015,000
Nov 08, 20190.25000.25000.25000.25000.250010,000
Nov 07, 20190.26000.26000.26000.26000.2600-
Nov 06, 20190.26000.26000.26000.26000.2600-
Nov 05, 20190.26000.26000.26000.26000.2600-
Nov 04, 20190.26000.26000.26000.26000.2600-
Nov 01, 20190.35000.35000.26000.26000.260035,833
Oct 31, 20190.35000.35000.35000.35000.3500-
Oct 30, 20190.35000.35000.35000.35000.3500-
Oct 29, 20190.35000.35000.35000.35000.3500-
Oct 28, 20190.35000.35000.35000.35000.3500-
Oct 25, 20190.35000.35000.35000.35000.3500-
Oct 24, 20190.35000.35000.35000.35000.3500-
Oct 23, 20190.35000.35000.35000.35000.3500-
Oct 22, 20190.36000.36000.35000.35000.35007,350
Oct 21, 20190.38000.38000.38000.38000.3800-
Oct 18, 20190.38000.38000.38000.38000.38008,500
Oct 17, 20190.36000.38000.36000.38000.380028,000
Oct 16, 20190.38000.38000.38000.38000.3800-
Oct 15, 20190.38000.38000.38000.38000.3800-
Oct 11, 20190.38000.38000.38000.38000.38002,315
Oct 10, 20190.38000.38000.38000.38000.3800-
Oct 09, 20190.38000.38000.38000.38000.3800-
Oct 08, 20190.38000.38000.35000.38000.380012,797
Oct 07, 20190.38000.38000.38000.38000.380010,500
Oct 04, 20190.40000.41000.36000.41000.410036,000
Oct 03, 20190.49000.49000.45000.45000.45005,600
Oct 02, 20190.49000.49000.49000.49000.4900-
Oct 01, 20190.49000.49000.49000.49000.4900-
Sep 30, 20190.49000.49000.49000.49000.4900-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...