Australia markets close in 30 minutes

Gamehost Inc. (GH.TO)

Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
10.35+0.04 (+0.39%)
At close: 03:01PM EDT
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
02 May 202410.3510.4010.3010.3510.354,800
01 May 202410.2910.3110.2910.3110.314,900
30 Apr 202410.2710.3010.2710.2910.291,300
29 Apr 202410.1210.3010.1210.2910.2921,600
29 Apr 20240.04 Dividend
26 Apr 202410.2210.2210.2010.2010.1642,600
25 Apr 202410.3410.3410.1810.2010.164,300
24 Apr 202410.2910.3410.2910.3410.303,100
23 Apr 202410.2710.2910.2710.2910.251,700
22 Apr 202410.2410.2710.2110.2110.171,800
19 Apr 202410.1610.2210.1610.2210.181,600
18 Apr 202410.0110.2010.0010.2010.1610,200
17 Apr 202410.2510.2910.2010.2510.213,100
16 Apr 202410.1810.2510.1810.2510.213,600
15 Apr 202410.2510.2910.2510.2510.213,100
12 Apr 202410.2010.2610.1610.2510.217,700
11 Apr 202410.1510.2710.1310.2710.234,000
10 Apr 202410.0610.1710.0010.1710.1318,100
09 Apr 202410.0510.0510.0510.0510.01100
08 Apr 202410.1010.1010.1010.1010.061,000
05 Apr 20249.9810.119.9810.029.988,200
04 Apr 202410.0410.049.989.989.942,500
03 Apr 20249.8910.019.8910.019.9711,000
02 Apr 20249.959.959.849.959.919,200
01 Apr 20249.909.989.869.959.9110,300
28 Mar 20249.759.899.729.899.857,600
27 Mar 20249.529.719.529.719.672,300
27 Mar 20240.04 Dividend
26 Mar 20249.689.759.689.759.6714,700
25 Mar 20249.519.609.509.609.5210,900
22 Mar 20249.549.629.549.629.54600
21 Mar 20249.579.579.579.579.49-
20 Mar 20249.669.669.579.579.492,300
19 Mar 20249.669.669.659.669.581,800
18 Mar 20249.679.679.629.659.573,100
15 Mar 20249.689.689.629.629.542,600
14 Mar 20249.689.699.659.659.572,700
13 Mar 20249.659.689.609.609.523,100
12 Mar 20249.659.699.629.689.605,900
11 Mar 20249.669.669.609.639.554,000
08 Mar 20249.609.609.609.609.52600
07 Mar 20249.739.739.659.659.575,000
06 Mar 20249.659.719.659.719.63400
05 Mar 20249.649.709.649.669.584,900
04 Mar 20249.559.659.559.639.553,200
01 Mar 20249.509.609.509.559.476,600
29 Feb 20249.409.519.409.509.421,400
28 Feb 20249.339.409.339.409.325,500
28 Feb 20240.04 Dividend
27 Feb 20249.509.509.319.329.214,700
26 Feb 20249.519.519.509.509.383,400
23 Feb 20249.549.549.509.509.381,000
22 Feb 20249.509.559.509.559.432,400
21 Feb 20249.509.549.509.549.422,600
20 Feb 20249.529.529.509.509.38800
16 Feb 20249.609.609.469.469.341,300
15 Feb 20249.749.759.529.659.538,900
14 Feb 20249.659.729.659.729.60600
13 Feb 20249.579.659.569.659.532,300
12 Feb 20249.609.659.559.619.495,400
09 Feb 20249.459.569.359.519.396,900
08 Feb 20249.359.409.359.409.28600
07 Feb 20249.279.379.279.359.241,500
06 Feb 20249.359.459.359.449.324,500
05 Feb 20249.509.509.419.459.33500
02 Feb 20249.579.609.539.579.4514,000
01 Feb 20249.509.539.509.539.4117,800
31 Jan 20249.509.509.509.509.382,900
30 Jan 20249.489.489.489.489.36100
30 Jan 20240.04 Dividend
29 Jan 20249.589.609.399.469.304,600
26 Jan 20249.569.609.529.529.366,800
25 Jan 20249.589.589.569.569.40400
24 Jan 20249.599.599.509.529.365,700
23 Jan 20249.559.559.449.509.34600
22 Jan 20249.589.589.569.579.412,200
19 Jan 20249.519.519.509.509.343,700
18 Jan 20249.359.409.359.409.251,800
17 Jan 20249.309.409.299.299.143,200
16 Jan 20249.399.539.399.419.262,900
15 Jan 20249.179.539.179.389.233,600
12 Jan 20249.309.509.229.459.291,900
11 Jan 20249.309.309.259.309.151,600
10 Jan 20249.289.289.259.279.123,200
09 Jan 20249.269.269.229.229.073,400
08 Jan 20249.219.299.209.209.058,700
05 Jan 20249.289.299.209.209.055,800
04 Jan 20249.039.309.039.309.151,800
03 Jan 20249.359.409.359.409.255,300
02 Jan 20249.359.369.339.339.18800
29 Dec 20239.309.489.279.489.322,600
28 Dec 20239.419.459.329.329.17800
28 Dec 20230.04 Dividend
27 Dec 20239.139.419.139.279.085,800
22 Dec 20239.209.359.159.249.054,700
21 Dec 20239.159.169.159.168.972,300
20 Dec 20239.209.259.209.209.013,400
19 Dec 20239.059.229.059.229.033,100
18 Dec 20239.159.159.099.098.902,900
15 Dec 20239.189.219.189.199.001,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...