Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(TSX: GFR )

7.830 -0.160 (-2.00%)
Streaming Delayed Price Updated: 1:07 PM EDT, May 8, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 07, 2024 7.870 8.040 7.820 7.990 2,645 -0.05(-0.62%)
May 06, 2024 8.000 8.080 7.950 8.040 6,221 +0.04(+0.50%)
May 03, 2024 7.850 8.000 7.800 8.000 10,577 +0.13(+1.65%)
May 02, 2024 7.960 8.000 7.870 7.870 4,865 -0.18(-2.24%)
May 01, 2024 7.900 8.080 7.880 8.050 5,380 -0.05(-0.62%)
Apr 30, 2024 8.100 8.260 7.900 8.100 6,090 -0.15(-1.82%)
Apr 29, 2024 8.170 8.350 8.160 8.250 2,337 -0.05(-0.60%)
Apr 26, 2024 7.850 8.300 7.790 8.300 62,030 +0.43(+5.46%)
Apr 25, 2024 7.890 7.900 7.800 7.870 1,369 -0.03(-0.38%)
Apr 24, 2024 8.100 8.200 7.670 7.900 11,088 +0.00(+0.00%)
Apr 23, 2024 7.570 8.000 7.510 7.900 6,866 -0.10(-1.25%)
Apr 22, 2024 8.490 8.500 8.000 8.000 8,855 -0.41(-4.88%)
Apr 19, 2024 8.600 8.600 8.410 8.410 4,040 -0.19(-2.21%)
Apr 18, 2024 8.710 8.720 8.600 8.600 6,860 -0.06(-0.69%)
Apr 17, 2024 8.500 8.850 8.500 8.660 12,433 -0.06(-0.69%)
Apr 16, 2024 8.790 8.810 8.720 8.720 8,265 -0.04(-0.46%)
Apr 15, 2024 8.710 8.800 8.710 8.760 5,834 +0.04(+0.46%)
Apr 12, 2024 8.720 8.750 8.710 8.720 4,963 +0.03(+0.35%)
Apr 11, 2024 8.660 8.800 8.660 8.690 4,400 -0.11(-1.25%)
Apr 10, 2024 8.430 8.800 8.430 8.800 10,604 +0.10(+1.15%)
Apr 09, 2024 8.700 8.700 8.240 8.700 9,100 -0.05(-0.57%)
Apr 08, 2024 8.700 8.750 8.700 8.750 3,826 +0.05(+0.57%)
Apr 05, 2024 8.790 8.900 8.500 8.700 13,170 +0.10(+1.16%)
Apr 04, 2024 8.150 8.600 8.150 8.600 7,345 +0.20(+2.38%)
Apr 03, 2024 8.260 8.400 8.260 8.400 18,990 +0.05(+0.60%)
Apr 02, 2024 8.140 8.350 8.140 8.350 28,595 +0.27(+3.34%)
Apr 01, 2024 8.010 8.120 8.010 8.080 10,150 -0.02(-0.25%)
Mar 28, 2024 8.100 0 +0.00(+0.00%)
Mar 27, 2024 7.940 8.200 7.940 8.100 9,434 +0.25(+3.18%)
Mar 26, 2024 8.050 8.100 7.800 7.850 7,521 -0.30(-3.68%)
Mar 25, 2024 8.000 8.180 7.760 8.150 38,728 +0.10(+1.24%)
Mar 22, 2024 8.190 8.250 8.050 8.050 21,300 -0.15(-1.83%)
Mar 21, 2024 8.150 8.640 7.900 8.200 15,795 +0.51(+6.63%)
Mar 20, 2024 7.900 9.000 7.500 7.690 4,952 +0.39(+5.34%)
Mar 19, 2024 6.990 7.300 6.990 7.300 2,331 +0.50(+7.35%)
Mar 18, 2024 7.000 7.000 6.800 6.800 3,100 -0.20(-2.86%)
Mar 15, 2024 7.000 7.000 7.000 7.000 730 +0.11(+1.60%)
Mar 14, 2024 6.800 6.890 6.800 6.890 1,400 -0.06(-0.86%)
Mar 13, 2024 6.900 7.140 6.900 6.950 2,100 +0.30(+4.51%)
Mar 12, 2024 6.900 6.900 6.650 6.650 1,940 -0.16(-2.35%)
Mar 11, 2024 6.810 6.810 6.810 6.810 100 -0.14(-2.01%)
Mar 08, 2024 6.950 6.950 6.950 6.950 720 +0.00(+0.00%)
Mar 07, 2024 6.950 6.950 6.950 6.950 443 +0.25(+3.73%)
Mar 05, 2024 6.700 18 +0.00(+0.00%)
Mar 04, 2024 7.000 7.100 6.510 6.700 10,400 -0.45(-6.29%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.