|
 GREYSTAR RES J - [Ticker: GSL.TO] |     | | Last Trade | 0.00 | Last Trade Time | - 00:00:00 | | Variation | N/A (N/A) | Open | 0.00 | | High | 0.00 | Low | 0.00 | | Volume | 0 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | N/A | | Former Close | 0.00 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | GSL.TO quotes from 2000-01-01 to 2024-04-23 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-11-09 | 70,300 | 10.80 | 10.98 | 10.80 | 10.92 | 00:00:00 | | 2006-11-10 | 39,100 | 10.94 | 10.94 | 10.80 | 10.84 | 00:00:00 | | 2006-11-13 | 32,000 | 10.81 | 10.95 | 10.81 | 10.90 | 00:00:00 | | 2006-11-14 | 19,400 | 10.83 | 10.90 | 10.63 | 10.90 | 00:00:00 | | 2006-11-15 | 42,600 | 10.90 | 10.90 | 10.81 | 10.90 | 00:00:00 | | 2006-11-16 | 68,500 | 10.90 | 10.95 | 10.75 | 10.95 | 00:00:00 | | 2006-11-17 | 926,700 | 10.85 | 10.90 | 10.50 | 10.80 | 00:00:00 | | 2006-11-20 | 37,100 | 10.80 | 10.80 | 10.56 | 10.80 | 00:00:00 | | 2006-11-21 | 45,600 | 10.60 | 10.95 | 10.60 | 10.95 | 00:00:00 | | 2006-11-22 | 92,400 | 10.90 | 11.00 | 10.80 | 10.82 | 00:00:00 | | 2006-11-23 | 9,000 | 10.77 | 10.79 | 10.65 | 10.68 | 00:00:00 | | 2006-11-24 | 42,600 | 10.75 | 10.75 | 10.33 | 10.59 | 00:00:00 | | 2006-11-27 | 23,000 | 10.33 | 10.70 | 10.33 | 10.70 | 00:00:00 | | 2006-11-28 | 34,200 | 10.61 | 10.70 | 10.39 | 10.70 | 00:00:00 | | 2006-11-29 | 10,100 | 10.31 | 10.60 | 10.31 | 10.38 | 00:00:00 | | 2006-11-30 | 32,100 | 10.40 | 10.60 | 10.40 | 10.60 | 00:00:00 | | 2006-12-01 | 21,300 | 10.65 | 10.65 | 10.44 | 10.46 | 00:00:00 | | 2006-12-04 | 10,200 | 10.38 | 10.38 | 10.26 | 10.28 | 00:00:00 | | 2006-12-05 | 48,700 | 10.26 | 10.27 | 9.71 | 9.76 | 00:00:00 | | 2006-12-06 | 59,200 | 9.52 | 9.74 | 9.35 | 9.40 | 00:00:00 | | 2006-12-07 | 99,500 | 9.41 | 9.50 | 9.25 | 9.28 | 00:00:00 | | 2006-12-08 | 15,600 | 9.15 | 9.48 | 9.15 | 9.29 | 00:00:00 | | 2006-12-11 | 12,800 | 9.45 | 9.48 | 9.30 | 9.48 | 00:00:00 | | 2006-12-12 | 12,800 | 9.48 | 9.48 | 9.35 | 9.40 | 00:00:00 | | 2006-12-13 | 18,800 | 9.45 | 9.49 | 9.25 | 9.27 | 00:00:00 | | 2006-12-14 | 65,100 | 9.38 | 9.72 | 9.38 | 9.68 | 00:00:00 | | 2006-12-15 | 30,200 | 9.75 | 9.75 | 9.31 | 9.31 | 00:00:00 | | 2006-12-18 | 23,200 | 9.40 | 9.41 | 9.30 | 9.39 | 00:00:00 | | 2006-12-19 | 342,200 | 9.39 | 9.41 | 9.26 | 9.40 | 00:00:00 | | 2006-12-20 | 33,800 | 9.50 | 9.50 | 9.20 | 9.20 | 00:00:00 | | 2006-12-21 | 67,800 | 9.20 | 9.20 | 8.77 | 8.99 | 00:00:00 | | 2006-12-22 | 36,300 | 8.96 | 9.75 | 8.84 | 9.75 | 00:00:00 | | 2006-12-27 | 55,800 | 9.75 | 9.75 | 9.50 | 9.60 | 00:00:00 | | 2006-12-28 | 30,100 | 9.55 | 9.55 | 9.40 | 9.50 | 00:00:00 | | 2006-12-29 | 21,400 | 9.30 | 9.75 | 9.27 | 9.49 | 00:00:00 | | 2007-01-02 | 12,600 | 9.50 | 9.75 | 9.50 | 9.74 | 00:00:00 | | 2007-01-03 | 35,800 | 9.60 | 9.60 | 9.35 | 9.35 | 00:00:00 | | 2007-01-04 | 42,400 | 9.26 | 9.26 | 8.90 | 8.90 | 00:00:00 | | 2007-01-05 | 89,200 | 8.90 | 8.90 | 8.60 | 8.70 | 00:00:00 | | 2007-01-08 | 14,200 | 8.78 | 9.04 | 8.63 | 8.97 | 00:00:00 | | 2007-01-09 | 179,600 | 9.24 | 9.24 | 8.69 | 8.78 | 00:00:00 | | 2007-01-10 | 13,900 | 8.65 | 8.65 | 8.50 | 8.51 | 00:00:00 | | 2007-01-11 | 32,300 | 8.56 | 8.60 | 8.52 | 8.59 | 00:00:00 | | 2007-01-12 | 108,500 | 8.60 | 8.70 | 8.58 | 8.70 | 00:00:00 | | 2007-01-15 | 11,200 | 8.70 | 8.70 | 8.56 | 8.70 | 00:00:00 | | 2007-01-16 | 182,700 | 8.85 | 8.90 | 8.62 | 8.86 | 00:00:00 | | 2007-01-17 | 79,500 | 8.90 | 9.20 | 8.79 | 8.79 | 00:00:00 | | 2007-01-18 | 37,200 | 8.88 | 8.89 | 8.54 | 8.59 | 00:00:00 | | 2007-01-19 | 60,000 | 8.59 | 8.68 | 8.53 | 8.65 | 00:00:00 | | 2007-01-22 | 32,900 | 8.84 | 8.84 | 8.65 | 8.68 | 00:00:00 | | 2007-01-23 | 120,200 | 8.75 | 9.10 | 8.74 | 8.85 | 00:00:00 | | 2007-01-24 | 56,500 | 8.95 | 8.95 | 8.66 | 8.66 | 00:00:00 | | 2007-01-25 | 272,300 | 8.75 | 8.87 | 8.65 | 8.80 | 00:00:00 | | 2007-01-26 | 182,800 | 8.81 | 8.90 | 8.67 | 8.90 | 00:00:00 | | 2007-01-29 | 106,400 | 9.14 | 9.14 | 8.65 | 8.66 | 00:00:00 | | 2007-01-30 | 76,500 | 8.69 | 8.70 | 8.55 | 8.55 | 00:00:00 | | 2007-01-31 | 56,300 | 8.60 | 8.60 | 8.54 | 8.60 | 00:00:00 | | 2007-02-01 | 209,200 | 8.63 | 8.95 | 8.61 | 8.90 | 00:00:00 | | 2007-02-02 | 28,400 | 8.89 | 8.90 | 8.80 | 8.85 | 00:00:00 | | 2007-02-05 | 44,800 | 9.00 | 9.09 | 8.80 | 8.95 | 00:00:00 | | 2007-02-06 | 57,900 | 9.00 | 9.25 | 8.85 | 8.90 | 00:00:00 | | 2007-02-07 | 15,700 | 8.94 | 9.00 | 8.85 | 8.89 | 00:00:00 | | 2007-02-08 | 14,500 | 8.99 | 8.99 | 8.76 | 8.89 | 00:00:00 | | 2007-02-09 | 15,400 | 8.76 | 8.89 | 8.70 | 8.75 | 00:00:00 | | 2007-02-12 | 31,700 | 8.83 | 8.83 | 8.63 | 8.63 | 00:00:00 | | 2007-02-13 | 25,400 | 8.95 | 8.95 | 8.60 | 8.60 | 00:00:00 | | 2007-02-14 | 181,600 | 8.68 | 9.10 | 8.62 | 9.10 | 00:00:00 | | 2007-02-15 | 33,300 | 9.09 | 9.16 | 9.01 | 9.15 | 00:00:00 | | 2007-02-16 | 64,400 | 9.22 | 9.40 | 9.20 | 9.40 | 00:00:00 | | 2007-02-19 | 96,000 | 9.49 | 9.90 | 9.49 | 9.90 | 00:00:00 | | 2007-02-20 | 136,800 | 9.90 | 9.90 | 9.61 | 9.61 | 00:00:00 | | 2007-02-21 | 133,400 | 9.67 | 9.85 | 9.32 | 9.79 | 00:00:00 | | 2007-02-22 | 35,100 | 9.90 | 9.90 | 9.79 | 9.80 | 00:00:00 | | 2007-02-23 | 48,500 | 9.84 | 9.95 | 9.70 | 9.85 | 00:00:00 | | 2007-02-26 | 99,500 | 9.98 | 10.44 | 9.90 | 10.25 | 00:00:00 | | 2007-02-27 | 113,400 | 10.00 | 10.00 | 9.59 | 9.61 | 00:00:00 | | 2007-02-28 | 65,900 | 9.50 | 9.78 | 9.49 | 9.60 | 00:00:00 | | 2007-03-01 | 60,700 | 9.74 | 10.24 | 9.53 | 9.88 | 00:00:00 | | 2007-03-02 | 186,100 | 9.82 | 9.82 | 9.49 | 9.56 | 00:00:00 | | 2007-03-05 | 93,100 | 9.50 | 9.50 | 8.84 | 9.01 | 00:00:00 | | 2007-03-06 | 24,900 | 9.30 | 9.60 | 9.27 | 9.50 | 00:00:00 | | 2007-03-07 | 206,900 | 9.56 | 9.70 | 9.36 | 9.46 | 00:00:00 | | 2007-03-08 | 34,700 | 9.55 | 9.75 | 9.30 | 9.50 | 00:00:00 | | 2007-03-09 | 21,800 | 9.65 | 9.65 | 9.45 | 9.45 | 00:00:00 | | 2007-03-12 | 6,600 | 9.49 | 9.50 | 9.43 | 9.43 | 00:00:00 | | 2007-03-13 | 90,100 | 9.43 | 9.50 | 9.15 | 9.25 | 00:00:00 | | 2007-03-14 | 24,000 | 9.20 | 9.43 | 9.04 | 9.21 | 00:00:00 | | 2007-03-15 | 35,400 | 9.35 | 9.36 | 9.21 | 9.35 | 00:00:00 | | 2007-03-16 | 86,100 | 9.36 | 9.54 | 9.30 | 9.50 | 00:00:00 | | 2007-03-19 | 132,400 | 9.40 | 9.45 | 9.40 | 9.40 | 00:00:00 | | 2007-03-20 | 46,600 | 9.51 | 9.51 | 9.35 | 9.40 | 00:00:00 | | 2007-03-21 | 103,800 | 9.36 | 9.40 | 9.30 | 9.35 | 00:00:00 | | 2007-03-22 | 52,900 | 9.35 | 9.40 | 9.35 | 9.35 | 00:00:00 | | 2007-03-23 | 61,700 | 9.35 | 9.35 | 9.20 | 9.20 | 00:00:00 | | 2007-03-26 | 57,300 | 9.15 | 9.28 | 9.14 | 9.16 | 00:00:00 | | 2007-03-27 | 79,700 | 9.11 | 9.25 | 9.11 | 9.15 | 00:00:00 | | 2007-03-28 | 144,600 | 9.23 | 9.23 | 9.10 | 9.14 | 00:00:00 | | 2007-03-29 | 23,400 | 9.34 | 9.34 | 9.00 | 9.12 | 00:00:00 | | 2007-03-30 | 43,900 | 9.29 | 9.29 | 8.75 | 9.00 | 00:00:00 | | 2007-04-02 | 99,000 | 8.95 | 9.03 | 8.52 | 8.90 | 00:00:00 | | 2007-04-03 | 100,700 | 8.77 | 9.23 | 8.77 | 9.14 | 00:00:00 | | 2007-04-04 | 21,000 | 9.11 | 9.25 | 9.10 | 9.15 | 00:00:00 | | 2007-04-05 | 50,200 | 9.24 | 9.25 | 9.20 | 9.23 | 00:00:00 | | 2007-04-09 | 25,900 | 9.30 | 9.30 | 9.08 | 9.08 | 00:00:00 | | 2007-04-10 | 22,300 | 9.12 | 9.24 | 9.03 | 9.11 | 00:00:00 | | 2007-04-11 | 11,100 | 9.03 | 9.13 | 9.02 | 9.12 | 00:00:00 | | 2007-04-12 | 7,400 | 9.15 | 9.15 | 9.05 | 9.05 | 00:00:00 | | 2007-04-13 | 38,600 | 9.10 | 9.10 | 9.05 | 9.10 | 00:00:00 | | 2007-04-16 | 44,200 | 9.10 | 9.10 | 9.05 | 9.05 | 00:00:00 | | 2007-04-17 | 26,500 | 9.06 | 9.10 | 8.82 | 8.95 | 00:00:00 | | 2007-04-18 | 36,900 | 8.95 | 9.02 | 8.76 | 8.90 | 00:00:00 | | 2007-04-19 | 39,600 | 8.81 | 8.90 | 8.75 | 8.90 | 00:00:00 | | 2007-04-20 | 46,000 | 8.75 | 8.95 | 8.75 | 8.95 | 00:00:00 | | 2007-04-23 | 13,000 | 8.99 | 8.99 | 8.75 | 8.80 | 00:00:00 | | 2007-04-24 | 28,100 | 8.85 | 8.95 | 8.76 | 8.95 | 00:00:00 | | 2007-04-25 | 27,800 | 8.99 | 9.01 | 8.82 | 8.92 | 00:00:00 | | 2007-04-26 | 87,100 | 9.01 | 9.25 | 8.78 | 9.05 | 00:00:00 | | 2007-04-27 | 24,500 | 9.00 | 9.20 | 9.00 | 9.18 | 00:00:00 | | 2007-04-30 | 16,100 | 9.16 | 9.16 | 9.05 | 9.10 | 00:00:00 | | 2007-05-01 | 33,200 | 9.10 | 9.12 | 8.78 | 9.10 | 00:00:00 | | 2007-05-02 | 108,200 | 9.10 | 9.66 | 9.03 | 9.50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
