Skip to main content

Colabor Group Inc (TSX: GCL )

1.260 -0.020 (-1.56%)
Streaming Delayed Price Updated: 1:52 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 18, 2024 1.280 1.280 1.260 1.260 3,433 -0.02(-1.56%)
Sep 17, 2024 1.270 1.290 1.270 1.280 66,695 +0.02(+1.59%)
Sep 16, 2024 1.260 1.290 1.250 1.260 67,000 +0.02(+1.61%)
Sep 13, 2024 1.270 1.290 1.210 1.240 34,905 -0.01(-0.80%)
Sep 12, 2024 1.210 1.250 1.210 1.250 164,100 +0.03(+2.46%)
Sep 11, 2024 1.280 1.280 1.200 1.220 116,048 -0.06(-4.69%)
Sep 10, 2024 1.300 1.300 1.260 1.280 3,144 +0.01(+0.79%)
Sep 09, 2024 1.280 1.290 1.270 1.270 20,723 -0.01(-0.78%)
Sep 06, 2024 1.330 1.330 1.280 1.280 2,300 -0.04(-3.03%)
Sep 05, 2024 1.320 1.320 1.280 1.320 8,524 +0.04(+3.13%)
Sep 04, 2024 1.310 1.310 1.280 1.280 93,250 -0.03(-2.29%)
Sep 03, 2024 1.330 1.330 1.310 1.310 49,454 -0.02(-1.50%)
Aug 30, 2024 1.330 0 -0.01(-0.75%)
Aug 29, 2024 1.350 1.350 1.340 1.340 7,125 +0.00(+0.00%)
Aug 28, 2024 1.330 1.350 1.330 1.340 12,511 +0.01(+0.75%)
Aug 27, 2024 1.380 1.380 1.330 1.330 28,589 -0.07(-5.00%)
Aug 26, 2024 1.370 1.410 1.360 1.400 52,925 +0.05(+3.70%)
Aug 23, 2024 1.330 1.360 1.320 1.350 24,258 +0.03(+2.27%)
Aug 22, 2024 1.400 1.400 1.320 1.320 117,869 -0.11(-7.69%)
Aug 21, 2024 1.430 1.430 1.370 1.430 31,010 +0.04(+2.88%)
Aug 20, 2024 1.430 1.450 1.390 1.390 60,576 -0.05(-3.47%)
Aug 19, 2024 1.420 1.450 1.410 1.440 33,435 +0.02(+1.41%)
Aug 16, 2024 1.400 1.480 1.400 1.420 60,267 +0.00(+0.00%)
Aug 15, 2024 1.520 1.520 1.410 1.420 64,938 -0.07(-4.70%)
Aug 14, 2024 1.450 1.510 1.400 1.490 132,115 +0.08(+5.67%)
Aug 13, 2024 1.330 1.420 1.300 1.410 372,855 +0.09(+6.82%)
Aug 12, 2024 1.330 1.340 1.300 1.320 79,358 +0.06(+4.76%)
Aug 09, 2024 1.260 1.290 1.250 1.260 43,001 -0.01(-0.79%)
Aug 08, 2024 1.270 1.270 1.260 1.270 3,900 +0.02(+1.60%)
Aug 07, 2024 1.250 1.260 1.250 1.250 38,700 -0.01(-0.79%)
Aug 06, 2024 1.260 1.280 1.250 1.260 40,050 -0.01(-0.79%)
Aug 02, 2024 1.270 0 -0.03(-2.31%)
Aug 01, 2024 1.310 1.310 1.300 1.300 9,850 -0.01(-0.76%)
Jul 31, 2024 1.280 1.310 1.260 1.310 24,150 +0.03(+2.34%)
Jul 30, 2024 1.290 1.300 1.280 1.280 19,735 +0.01(+0.79%)
Jul 29, 2024 1.310 1.310 1.260 1.270 32,673 -0.01(-0.78%)
Jul 26, 2024 1.290 1.290 1.270 1.280 10,300 +0.00(+0.00%)
Jul 25, 2024 1.310 1.310 1.260 1.280 23,160 -0.03(-2.29%)
Jul 24, 2024 1.270 1.320 1.270 1.310 4,213 +0.04(+3.15%)
Jul 23, 2024 1.270 1.290 1.270 1.270 1,595 +0.00(+0.00%)
Jul 22, 2024 1.300 1.320 1.270 1.270 64,411 -0.02(-1.55%)
Jul 19, 2024 1.280 1.290 1.280 1.290 2,801 -0.01(-0.77%)
Jul 18, 2024 1.270 1.300 1.270 1.300 14,910 +0.01(+0.78%)
Jul 17, 2024 1.310 1.310 1.290 1.290 9,377 -0.02(-1.53%)
Jul 16, 2024 1.290 1.320 1.280 1.310 6,685 +0.03(+2.34%)
Jul 15, 2024 1.300 1.300 1.280 1.280 15,446 -0.04(-3.03%)
Jul 12, 2024 1.310 1.320 1.300 1.320 126,701 +0.00(+0.00%)
Jul 11, 2024 1.270 1.320 1.250 1.320 260,569 +0.08(+6.45%)
Jul 10, 2024 1.200 1.240 1.190 1.240 37,221 +0.04(+3.33%)
Jul 09, 2024 1.170 1.200 1.160 1.200 97,105 +0.00(+0.00%)
Jul 08, 2024 1.130 1.200 1.130 1.200 121,108 +0.05(+4.35%)
Jul 05, 2024 1.130 1.150 1.120 1.150 75,915 +0.00(+0.00%)
Jul 04, 2024 1.150 1.150 1.140 1.150 6,100 +0.00(+0.00%)
Jul 03, 2024 1.180 1.180 1.150 1.150 14,200 +0.00(+0.00%)
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.