Givex Corp. (GIVX.TO)

Toronto - Toronto Real-time price. Currency in CAD

Add to watchlist

0.8200

-0.0300

(-3.53%)

At close: 03:59PM EDT

Time period:

26 Apr 2023 - 26 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
25 Apr 2024	0.8500	0.8500	0.8200	0.8200	0.8200	44,500
24 Apr 2024	0.8400	0.9000	0.8400	0.8500	0.8500	22,550
23 Apr 2024	0.7900	0.8300	0.7900	0.8300	0.8300	51,000
22 Apr 2024	0.8100	0.8100	0.7800	0.8000	0.8000	24,600
19 Apr 2024	0.8200	0.8200	0.8100	0.8200	0.8200	34,075
18 Apr 2024	0.8100	0.8300	0.8100	0.8300	0.8300	7,500
17 Apr 2024	0.8400	0.8400	0.8200	0.8200	0.8200	34,200
16 Apr 2024	0.8200	0.8300	0.8100	0.8300	0.8300	66,000
15 Apr 2024	0.8400	0.8400	0.8300	0.8300	0.8300	46,350
12 Apr 2024	0.8400	0.8400	0.8200	0.8300	0.8300	26,000
11 Apr 2024	0.8200	0.8400	0.8200	0.8300	0.8300	45,600
10 Apr 2024	0.8300	0.8400	0.8300	0.8300	0.8300	48,500
09 Apr 2024	0.8400	0.8500	0.8300	0.8300	0.8300	563,000
08 Apr 2024	0.8700	0.8700	0.8300	0.8400	0.8400	117,923
05 Apr 2024	0.8700	0.8700	0.8600	0.8600	0.8600	56,500
04 Apr 2024	0.8900	0.9000	0.8700	0.8700	0.8700	44,500
03 Apr 2024	0.9100	0.9100	0.8800	0.8900	0.8900	34,549
02 Apr 2024	0.8700	0.9200	0.8700	0.9100	0.9100	46,620
01 Apr 2024	0.9100	0.9100	0.8800	0.8800	0.8800	77,816
28 Mar 2024	0.9200	0.9400	0.9200	0.9300	0.9300	31,600
27 Mar 2024	0.9100	0.9200	0.9000	0.9100	0.9100	68,141
26 Mar 2024	0.8900	0.9500	0.8900	0.9300	0.9300	165,621
25 Mar 2024	0.8300	0.8900	0.8300	0.8800	0.8800	57,655
22 Mar 2024	0.7900	0.8500	0.7900	0.8300	0.8300	149,688
21 Mar 2024	0.7600	0.8000	0.7600	0.8000	0.8000	100,500
20 Mar 2024	0.7600	0.7800	0.7600	0.7700	0.7700	26,000
19 Mar 2024	0.7500	0.7800	0.7500	0.7600	0.7600	37,500
18 Mar 2024	0.7400	0.7600	0.7400	0.7500	0.7500	65,400
15 Mar 2024	0.7800	0.7900	0.7500	0.7600	0.7600	76,000
14 Mar 2024	0.7900	0.8000	0.7900	0.7900	0.7900	20,525
13 Mar 2024	0.7900	0.8000	0.7800	0.8000	0.8000	64,500
12 Mar 2024	0.7700	0.7900	0.7500	0.7900	0.7900	146,500
11 Mar 2024	0.7300	0.7800	0.7300	0.7800	0.7800	115,400
08 Mar 2024	0.7200	0.7200	0.7100	0.7200	0.7200	22,000
07 Mar 2024	0.7000	0.7300	0.7000	0.7200	0.7200	43,890
06 Mar 2024	0.7000	0.7000	0.6800	0.6900	0.6900	465,000
05 Mar 2024	0.7000	0.7000	0.6800	0.7000	0.7000	85,176
04 Mar 2024	0.6900	0.6900	0.6800	0.6800	0.6800	2,500
01 Mar 2024	0.7000	0.7100	0.7000	0.7000	0.7000	19,500
29 Feb 2024	0.6700	0.7200	0.6700	0.7100	0.7100	103,813
28 Feb 2024	0.6700	0.6800	0.6600	0.6700	0.6700	17,500
27 Feb 2024	0.6600	0.6800	0.6600	0.6700	0.6700	37,876
26 Feb 2024	0.6500	0.6900	0.6500	0.6700	0.6700	13,000
23 Feb 2024	0.6500	0.6500	0.6400	0.6500	0.6500	4,500
22 Feb 2024	0.6400	0.6500	0.6400	0.6500	0.6500	27,000
21 Feb 2024	0.6400	0.6500	0.6400	0.6500	0.6500	18,559
20 Feb 2024	0.6400	0.6400	0.6400	0.6400	0.6400	7,500
16 Feb 2024	0.6400	0.6500	0.6400	0.6500	0.6500	30,000
15 Feb 2024	0.6400	0.6500	0.6400	0.6500	0.6500	7,500
14 Feb 2024	0.6500	0.6600	0.6400	0.6500	0.6500	33,500
13 Feb 2024	0.6600	0.6600	0.6500	0.6500	0.6500	48,000
12 Feb 2024	0.6600	0.6700	0.6500	0.6500	0.6500	3,500
09 Feb 2024	0.6700	0.6800	0.6700	0.6800	0.6800	4,500
08 Feb 2024	0.6700	0.6700	0.6400	0.6500	0.6500	19,900
07 Feb 2024	0.6800	0.6800	0.6800	0.6800	0.6800	6,000
06 Feb 2024	0.7000	0.7000	0.6800	0.6800	0.6800	14,000
05 Feb 2024	0.7000	0.7000	0.6800	0.6900	0.6900	59,223
02 Feb 2024	0.7200	0.7200	0.7100	0.7100	0.7100	13,000
01 Feb 2024	0.7300	0.7300	0.7200	0.7200	0.7200	32,500
31 Jan 2024	0.7300	0.7500	0.7300	0.7400	0.7400	47,800
30 Jan 2024	0.7300	0.7300	0.7200	0.7300	0.7300	32,500
29 Jan 2024	0.7200	0.7300	0.7200	0.7300	0.7300	16,500
26 Jan 2024	0.7500	0.7500	0.7200	0.7200	0.7200	28,347
25 Jan 2024	0.7500	0.7500	0.7400	0.7500	0.7500	47,500
24 Jan 2024	0.7600	0.7600	0.7500	0.7500	0.7500	8,000
23 Jan 2024	0.7600	0.7700	0.7600	0.7600	0.7600	43,316
22 Jan 2024	0.7600	0.7700	0.7500	0.7500	0.7500	40,000
19 Jan 2024	0.7700	0.7800	0.7600	0.7700	0.7700	64,263
18 Jan 2024	0.7500	0.7600	0.7500	0.7500	0.7500	65,300
17 Jan 2024	0.7700	0.7700	0.7300	0.7300	0.7300	48,702
16 Jan 2024	0.7700	0.7700	0.7600	0.7700	0.7700	27,000
15 Jan 2024	0.7600	0.7700	0.7400	0.7700	0.7700	43,000
12 Jan 2024	0.7800	0.7800	0.7400	0.7500	0.7500	90,598
11 Jan 2024	0.7200	0.7800	0.7100	0.7700	0.7700	78,500
10 Jan 2024	0.6700	0.7300	0.6700	0.7300	0.7300	128,000
09 Jan 2024	0.6300	0.6700	0.6300	0.6600	0.6600	45,750
08 Jan 2024	0.6100	0.6300	0.6100	0.6300	0.6300	76,500
05 Jan 2024	0.6100	0.6100	0.6000	0.6000	0.6000	34,000
04 Jan 2024	0.5800	0.6200	0.5800	0.6200	0.6200	387,500
03 Jan 2024	0.5800	0.6200	0.5800	0.5800	0.5800	224,410
02 Jan 2024	0.5800	0.5900	0.5600	0.5700	0.5700	108,700
29 Dec 2023	0.5400	0.5700	0.5400	0.5700	0.5700	288,800
28 Dec 2023	0.5500	0.5500	0.5200	0.5400	0.5400	18,000
27 Dec 2023	0.5400	0.5400	0.5300	0.5300	0.5300	13,000
22 Dec 2023	0.5200	0.5500	0.5100	0.5500	0.5500	34,850
21 Dec 2023	0.5200	0.5300	0.5200	0.5200	0.5200	44,500
20 Dec 2023	0.5300	0.5300	0.5000	0.5100	0.5100	79,516
19 Dec 2023	0.5500	0.5600	0.5100	0.5200	0.5200	208,500
18 Dec 2023	0.5100	0.5600	0.5000	0.5400	0.5400	2,785,522
15 Dec 2023	0.5800	0.5800	0.5500	0.5500	0.5500	153,359
14 Dec 2023	0.5400	0.5900	0.5400	0.5800	0.5800	162,843
13 Dec 2023	0.5300	0.5300	0.5300	0.5300	0.5300	500
12 Dec 2023	0.5100	0.5400	0.5100	0.5400	0.5400	30,500
11 Dec 2023	0.5300	0.5300	0.5000	0.5100	0.5100	109,900
08 Dec 2023	0.5300	0.5500	0.5200	0.5500	0.5500	134,000
07 Dec 2023	0.5200	0.5300	0.5200	0.5200	0.5200	4,500
06 Dec 2023	0.5400	0.5600	0.5200	0.5200	0.5200	49,500
05 Dec 2023	0.5500	0.5600	0.5300	0.5300	0.5300	25,538
04 Dec 2023	0.5500	0.5700	0.5400	0.5400	0.5400	18,509
01 Dec 2023	0.5400	0.5400	0.5400	0.5400	0.5400	2,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,831.60-105.90(-1.33%)

ASX 2007,570.60-112.40(-1.46%)

AUD/USD0.6538+0.0015(+0.23%)

OIL83.89+0.32(+0.38%)

GOLD2,348.60+6.10(+0.26%)

Bitcoin AUD98,310.54+232.14(+0.24%)

Givex Corp. (GIVX.TO)

ALL ORDS
7,831.60
-105.90(-1.33%)

ASX 200
7,570.60
-112.40(-1.46%)

AUD/USD
0.6538
+0.0015(+0.23%)

OIL
83.89
+0.32(+0.38%)

GOLD
2,348.60
+6.10(+0.26%)

Bitcoin AUD
98,310.54
+232.14(+0.24%)