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

(TSX: GIVX )

0.7400 -0.0200 (-2.63%)
Streaming Delayed Price Updated: 3:29 PM EDT, May 17, 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 17, 2024 0.7500 0.7500 0.7300 0.7400 148,000 -0.02(-2.63%)
May 16, 2024 0.7600 0.7700 0.7400 0.7600 34,625 +0.00(+0.00%)
May 15, 2024 0.7600 0.7700 0.7600 0.7600 9,500 -0.01(-1.30%)
May 14, 2024 0.7500 0.7700 0.7500 0.7700 14,200 +0.01(+1.32%)
May 13, 2024 0.7600 0.7700 0.7400 0.7600 56,000 -0.01(-1.30%)
May 10, 2024 0.7700 0.7700 0.7600 0.7700 13,500 +0.00(+0.00%)
May 09, 2024 0.7800 0.7800 0.7700 0.7700 27,750 +0.00(+0.00%)
May 08, 2024 0.7700 0.7900 0.7600 0.7700 44,225 -0.01(-1.28%)
May 07, 2024 0.7900 0.8000 0.7800 0.7800 21,521 -0.01(-1.27%)
May 06, 2024 0.8000 0.8100 0.7900 0.7900 8,000 -0.01(-1.25%)
May 03, 2024 0.8100 0.8100 0.7800 0.8000 61,725 +0.00(+0.00%)
May 02, 2024 0.8100 0.8100 0.8000 0.8000 63,000 -0.01(-1.23%)
May 01, 2024 0.8100 0.8200 0.8100 0.8100 13,000 -0.01(-1.22%)
Apr 30, 2024 0.8200 0.8200 0.8000 0.8200 23,000 +0.00(+0.00%)
Apr 29, 2024 0.8100 0.8200 0.8100 0.8200 8,250 +0.01(+1.23%)
Apr 26, 2024 0.8100 0.8200 0.8100 0.8100 14,500 -0.01(-1.22%)
Apr 25, 2024 0.8500 0.8500 0.8200 0.8200 44,500 -0.03(-3.53%)
Apr 24, 2024 0.8400 0.9000 0.8400 0.8500 22,550 +0.02(+2.41%)
Apr 23, 2024 0.7900 0.8300 0.7900 0.8300 51,000 +0.03(+3.75%)
Apr 22, 2024 0.8100 0.8100 0.7800 0.8000 24,600 -0.02(-2.44%)
Apr 19, 2024 0.8200 0.8200 0.8100 0.8200 34,075 -0.01(-1.20%)
Apr 18, 2024 0.8100 0.8300 0.8100 0.8300 7,500 +0.01(+1.22%)
Apr 17, 2024 0.8400 0.8400 0.8200 0.8200 34,200 -0.01(-1.20%)
Apr 16, 2024 0.8200 0.8300 0.8100 0.8300 66,000 +0.00(+0.00%)
Apr 15, 2024 0.8400 0.8400 0.8300 0.8300 46,350 +0.00(+0.00%)
Apr 12, 2024 0.8400 0.8400 0.8200 0.8300 26,000 +0.00(+0.00%)
Apr 11, 2024 0.8200 0.8400 0.8200 0.8300 45,600 +0.00(+0.00%)
Apr 10, 2024 0.8300 0.8400 0.8300 0.8300 48,500 +0.00(+0.00%)
Apr 09, 2024 0.8400 0.8500 0.8300 0.8300 563,000 -0.01(-1.19%)
Apr 08, 2024 0.8700 0.8700 0.8300 0.8400 117,923 -0.02(-2.33%)
Apr 05, 2024 0.8700 0.8700 0.8600 0.8600 56,500 -0.01(-1.15%)
Apr 04, 2024 0.8900 0.9000 0.8700 0.8700 44,500 -0.02(-2.25%)
Apr 03, 2024 0.9100 0.9100 0.8800 0.8900 34,549 -0.02(-2.20%)
Apr 02, 2024 0.8700 0.9200 0.8700 0.9100 46,620 +0.03(+3.41%)
Apr 01, 2024 0.9100 0.9100 0.8800 0.8800 77,816 -0.05(-5.38%)
Mar 28, 2024 0.9300 0 +0.02(+2.20%)
Mar 27, 2024 0.9100 0.9200 0.9000 0.9100 68,141 -0.02(-2.15%)
Mar 26, 2024 0.8900 0.9500 0.8900 0.9300 165,621 +0.05(+5.68%)
Mar 25, 2024 0.8300 0.8900 0.8300 0.8800 57,655 +0.05(+6.02%)
Mar 22, 2024 0.7900 0.8500 0.7900 0.8300 149,688 +0.03(+3.75%)
Mar 21, 2024 0.7600 0.8000 0.7600 0.8000 100,500 +0.03(+3.90%)
Mar 20, 2024 0.7600 0.7800 0.7600 0.7700 26,000 +0.01(+1.32%)
Mar 19, 2024 0.7500 0.7800 0.7500 0.7600 37,500 +0.01(+1.33%)
Mar 18, 2024 0.7400 0.7600 0.7400 0.7500 65,400 -0.01(-1.32%)
Mar 15, 2024 0.7800 0.7900 0.7500 0.7600 76,000 -0.03(-3.80%)
Mar 14, 2024 0.7900 0.8000 0.7900 0.7900 20,525 -0.01(-1.25%)
Mar 13, 2024 0.7900 0.8000 0.7800 0.8000 64,500 +0.01(+1.27%)
Mar 12, 2024 0.7700 0.7900 0.7500 0.7900 146,500 +0.01(+1.28%)
Mar 11, 2024 0.7300 0.7800 0.7300 0.7800 115,400 +0.06(+8.33%)
Mar 08, 2024 0.7200 0.7200 0.7100 0.7200 22,000 +0.00(+0.00%)
Mar 07, 2024 0.7000 0.7300 0.7000 0.7200 43,890 +0.03(+4.35%)
Mar 06, 2024 0.7000 0.7000 0.6800 0.6900 465,000 -0.01(-1.43%)
Mar 05, 2024 0.7000 0.7000 0.6800 0.7000 85,176 +0.02(+2.94%)
Mar 04, 2024 0.6900 0.6900 0.6800 0.6800 2,500 -0.02(-2.86%)
Mar 01, 2024 0.7000 0.7100 0.7000 0.7000 19,500 -0.01(-1.41%)
Feb 29, 2024 0.6700 0.7200 0.6700 0.7100 103,813 +0.04(+5.97%)
Feb 28, 2024 0.6700 0.6800 0.6600 0.6700 17,500 +0.00(+0.00%)
Feb 27, 2024 0.6600 0.6800 0.6600 0.6700 37,876 +0.00(+0.00%)
Feb 26, 2024 0.6500 0.6900 0.6500 0.6700 13,000 +0.02(+3.08%)
Feb 23, 2024 0.6500 0.6500 0.6400 0.6500 4,500 +0.00(+0.00%)
Feb 22, 2024 0.6400 0.6500 0.6400 0.6500 27,000 +0.00(+0.00%)
Feb 21, 2024 0.6400 0.6500 0.6400 0.6500 18,559 +0.01(+1.56%)
Feb 20, 2024 0.6400 0.6400 0.6400 0.6400 7,500 -0.01(-1.54%)
Feb 16, 2024 0.6500 0 +0.00(+0.00%)
Feb 15, 2024 0.6400 0.6500 0.6400 0.6500 7,500 +0.00(+0.00%)
Feb 14, 2024 0.6500 0.6600 0.6400 0.6500 33,500 +0.00(+0.00%)
Feb 13, 2024 0.6600 0.6600 0.6500 0.6500 48,000 +0.00(+0.00%)
Feb 12, 2024 0.6600 0.6700 0.6500 0.6500 3,500 -0.03(-4.41%)
Feb 09, 2024 0.6700 0.6800 0.6700 0.6800 4,500 +0.03(+4.62%)
Feb 08, 2024 0.6700 0.6700 0.6400 0.6500 19,900 -0.03(-4.41%)
Feb 07, 2024 0.6800 0.6800 0.6800 0.6800 6,000 +0.00(+0.00%)
Feb 06, 2024 0.7000 0.7000 0.6800 0.6800 14,000 -0.01(-1.45%)
Feb 05, 2024 0.7000 0.7000 0.6800 0.6900 59,223 -0.02(-2.82%)
Feb 02, 2024 0.7200 0.7200 0.7100 0.7100 13,000 -0.01(-1.39%)
Feb 01, 2024 0.7300 0.7300 0.7200 0.7200 32,500 -0.02(-2.70%)
Jan 31, 2024 0.7300 0.7500 0.7300 0.7400 47,800 +0.01(+1.37%)
Jan 30, 2024 0.7300 0.7300 0.7200 0.7300 32,500 +0.00(+0.00%)
Jan 29, 2024 0.7200 0.7300 0.7200 0.7300 16,500 +0.01(+1.39%)
Jan 26, 2024 0.7500 0.7500 0.7200 0.7200 28,347 -0.03(-4.00%)
Jan 25, 2024 0.7500 0.7500 0.7400 0.7500 47,500 +0.00(+0.00%)
Jan 24, 2024 0.7600 0.7600 0.7500 0.7500 8,000 -0.01(-1.32%)
Jan 23, 2024 0.7600 0.7700 0.7600 0.7600 43,316 +0.01(+1.33%)
Jan 22, 2024 0.7600 0.7700 0.7500 0.7500 40,000 -0.02(-2.60%)
Jan 19, 2024 0.7700 0.7800 0.7600 0.7700 64,263 +0.02(+2.67%)
Jan 18, 2024 0.7500 0.7600 0.7500 0.7500 65,300 +0.02(+2.74%)
Jan 17, 2024 0.7700 0.7700 0.7300 0.7300 48,702 -0.04(-5.19%)
Jan 16, 2024 0.7700 0.7700 0.7600 0.7700 27,000 +0.00(+0.00%)
Jan 15, 2024 0.7600 0.7700 0.7400 0.7700 43,000 +0.02(+2.67%)
Jan 12, 2024 0.7800 0.7800 0.7400 0.7500 90,598 -0.02(-2.60%)
Jan 11, 2024 0.7200 0.7800 0.7100 0.7700 78,500 +0.04(+5.48%)
Jan 10, 2024 0.6700 0.7300 0.6700 0.7300 128,000 +0.07(+10.61%)
Jan 09, 2024 0.6300 0.6700 0.6300 0.6600 45,750 +0.03(+4.76%)
Jan 08, 2024 0.6100 0.6300 0.6100 0.6300 76,500 +0.03(+5.00%)
Jan 05, 2024 0.6100 0.6100 0.6000 0.6000 34,000 -0.02(-3.23%)
Jan 04, 2024 0.5800 0.6200 0.5800 0.6200 387,500 +0.04(+6.90%)
Jan 03, 2024 0.5800 0.6200 0.5800 0.5800 224,410 +0.01(+1.75%)
Jan 02, 2024 0.5800 0.5900 0.5600 0.5700 108,700 +0.00(+0.00%)
Dec 29, 2023 0.5700 0 +0.03(+5.56%)
Dec 28, 2023 0.5500 0.5500 0.5200 0.5400 18,000 +0.01(+1.89%)
Dec 27, 2023 0.5400 0.5400 0.5300 0.5300 13,000 -0.02(-3.64%)
Dec 22, 2023 0.5500 0 +0.03(+5.77%)
Dec 21, 2023 0.5200 0.5300 0.5200 0.5200 44,500 +0.01(+1.96%)
Dec 20, 2023 0.5300 0.5300 0.5000 0.5100 79,516 -0.01(-1.92%)
Dec 19, 2023 0.5500 0.5600 0.5100 0.5200 208,500 -0.02(-3.70%)
Dec 18, 2023 0.5100 0.5600 0.5000 0.5400 2,785,522 -0.01(-1.82%)
Dec 15, 2023 0.5800 0.5800 0.5500 0.5500 153,359 -0.03(-5.17%)
Dec 14, 2023 0.5400 0.5900 0.5400 0.5800 162,843 +0.05(+9.43%)
Dec 13, 2023 0.5300 0.5300 0.5300 0.5300 500 -0.01(-1.85%)
Dec 12, 2023 0.5100 0.5400 0.5100 0.5400 30,500 +0.03(+5.88%)
Dec 11, 2023 0.5300 0.5300 0.5000 0.5100 109,900 -0.04(-7.27%)
Dec 08, 2023 0.5300 0.5500 0.5200 0.5500 134,000 +0.03(+5.77%)
Dec 07, 2023 0.5200 0.5300 0.5200 0.5200 4,500 +0.00(+0.00%)
Dec 06, 2023 0.5400 0.5600 0.5200 0.5200 49,500 -0.01(-1.89%)
Dec 05, 2023 0.5500 0.5600 0.5300 0.5300 25,538 -0.01(-1.85%)
Dec 04, 2023 0.5500 0.5700 0.5400 0.5400 18,509 +0.00(+0.00%)
Dec 01, 2023 0.5400 0.5400 0.5400 0.5400 2,500 +0.00(+0.00%)
Nov 30, 2023 0.5400 0.5400 0.5400 0.5400 37,500 +0.00(+0.00%)
Nov 29, 2023 0.5400 0.5400 0.5400 0.5400 2,600 -0.01(-1.82%)
Nov 28, 2023 0.5700 0.5700 0.5300 0.5500 508,538 -0.02(-3.51%)
Nov 27, 2023 0.5000 0.5700 0.4800 0.5700 166,000 +0.06(+11.76%)
Nov 24, 2023 0.4900 0.5100 0.4850 0.5100 9,500 +0.02(+4.08%)
Nov 23, 2023 0.4700 0.4900 0.4700 0.4900 7,000 +0.02(+4.26%)
Nov 22, 2023 0.4800 0.4800 0.4500 0.4700 12,600 -0.01(-2.08%)
Nov 21, 2023 0.4800 0.4800 0.4800 0.4800 1,000 +0.00(+0.00%)
Nov 20, 2023 0.4900 0.5100 0.4600 0.4800 15,000 +0.00(+0.00%)
Nov 17, 2023 0.4700 0.4800 0.4700 0.4800 10,500 +0.01(+2.13%)
Nov 16, 2023 0.4800 0.4800 0.4400 0.4700 139,800 -0.02(-4.08%)
Nov 15, 2023 0.5100 0.5100 0.4800 0.4900 137,000 -0.02(-3.92%)
Nov 14, 2023 0.5100 0.5100 0.5100 0.5100 14,000 +0.00(+0.00%)
Nov 13, 2023 0.5100 0.5400 0.5100 0.5100 143,999 +0.01(+2.00%)
Nov 10, 2023 0.4800 0.5000 0.4800 0.5000 237,000 +0.01(+2.04%)
Nov 09, 2023 0.4900 0.4900 0.4800 0.4900 10,000 -0.01(-2.00%)
Nov 08, 2023 0.5000 0.5000 0.5000 0.5000 12,000 -0.01(-1.96%)
Nov 07, 2023 0.5300 0.5300 0.5100 0.5100 29,500 -0.03(-5.56%)
Nov 06, 2023 0.5000 0.5400 0.4400 0.5400 80,200 +0.03(+5.88%)
Nov 03, 2023 0.5200 0.5300 0.5100 0.5100 57,500 -0.01(-1.92%)
Nov 02, 2023 0.5500 0.5600 0.5100 0.5200 87,000 -0.04(-7.14%)
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.