Toronto - Delayed Quote CAD

goeasy Ltd. (GSY.TO)

Compare
171.52 +0.64 (+0.37%)
At close: 3:59 PM EST
Currency in CAD
Download
Date Open High Low Close
Adj Close
Volume
Nov 22, 2024 172.50 172.50 170.22 171.52 171.52 44,256
Nov 21, 2024 173.45 173.45 170.37 170.88 170.88 55,300
Nov 20, 2024 171.21 173.00 169.36 172.28 172.28 54,700
Nov 19, 2024 172.89 174.76 170.71 171.19 171.19 53,000
Nov 18, 2024 173.04 178.90 172.90 174.12 174.12 52,600
Nov 15, 2024 173.20 174.09 171.68 173.09 173.09 33,900
Nov 14, 2024 175.33 175.90 173.23 173.74 173.74 42,100
Nov 13, 2024 175.45 177.82 175.45 175.83 175.83 24,900
Nov 12, 2024 178.01 178.85 174.50 178.25 178.25 47,600
Nov 11, 2024 180.18 182.45 177.73 177.94 177.94 39,000
Nov 8, 2024 181.13 189.52 175.85 179.24 179.24 132,200
Nov 7, 2024 179.90 182.96 179.29 180.27 180.27 66,700
Nov 6, 2024 180.19 182.00 179.63 181.50 181.50 48,700
Nov 5, 2024 176.02 178.86 173.37 178.63 178.63 51,400
Nov 4, 2024 173.91 174.43 170.57 172.77 172.77 67,400
Nov 1, 2024 178.07 179.32 174.19 174.61 174.61 46,500
Oct 31, 2024 177.76 179.37 173.72 177.13 177.13 59,600
Oct 30, 2024 173.29 181.62 173.29 180.17 180.17 116,600
Oct 29, 2024 174.78 175.68 173.67 174.76 174.76 29,600
Oct 28, 2024 175.51 176.93 174.30 175.50 175.50 57,700
Oct 25, 2024 168.54 177.22 168.54 174.30 174.30 112,100
Oct 24, 2024 166.11 169.75 165.11 168.98 168.98 130,100
Oct 23, 2024 165.43 171.47 165.43 167.15 167.15 157,900
Oct 22, 2024 179.00 182.88 163.52 165.39 165.39 289,600
Oct 21, 2024 188.27 188.93 178.54 182.48 182.48 116,100
Oct 18, 2024 191.00 191.80 188.45 188.97 188.97 35,600
Oct 17, 2024 189.03 190.54 188.01 189.76 189.76 13,900
Oct 16, 2024 186.81 190.47 186.81 189.02 189.02 34,500
Oct 15, 2024 188.29 189.00 186.00 186.64 186.64 25,200
Oct 11, 2024 184.21 188.50 184.21 188.17 188.17 39,700
Oct 10, 2024 183.26 187.00 182.99 184.81 184.81 47,600
Oct 9, 2024 181.46 185.21 181.42 183.64 183.64 24,500
Oct 8, 2024 180.03 182.52 180.03 182.52 182.52 25,300
Oct 7, 2024 182.89 183.84 181.41 182.98 182.98 31,600
Oct 4, 2024 184.56 185.27 182.50 182.97 182.97 25,800
Oct 3, 2024 180.00 183.99 180.00 183.37 183.37 35,200
Oct 2, 2024 181.01 185.73 180.20 180.33 180.33 56,600
Oct 1, 2024 180.95 182.21 179.23 180.75 180.75 54,200
Sep 30, 2024 178.01 181.38 178.00 180.94 180.94 32,600
Sep 27, 2024 1.17 Dividend
Sep 27, 2024 178.10 182.24 177.27 178.97 178.97 62,800
Sep 26, 2024 179.69 180.35 176.93 177.92 176.75 67,200
Sep 25, 2024 178.54 178.71 174.75 178.26 177.09 65,500
Sep 24, 2024 181.27 181.74 177.00 178.06 176.89 72,000
Sep 23, 2024 180.99 181.28 179.01 181.08 179.89 172,100
Sep 20, 2024 185.00 185.45 181.00 181.15 179.96 47,600
Sep 19, 2024 182.28 186.00 182.28 185.52 184.30 46,100
Sep 18, 2024 181.00 183.60 179.11 180.44 179.25 44,200
Sep 17, 2024 178.91 182.58 178.90 181.00 179.81 28,900
Sep 16, 2024 178.30 180.08 177.72 179.36 178.18 19,200
Sep 13, 2024 178.62 179.60 177.46 178.51 177.34 16,600
Sep 12, 2024 179.42 180.50 177.00 177.85 176.68 32,400
Sep 11, 2024 178.05 180.02 174.55 178.96 177.78 52,300
Sep 10, 2024 178.46 179.56 174.37 179.25 178.07 36,200
Sep 9, 2024 176.79 180.62 176.79 178.49 177.32 21,700
Sep 6, 2024 182.01 182.20 174.51 175.14 173.99 57,100
Sep 5, 2024 184.07 186.33 181.08 182.01 180.81 37,500
Sep 4, 2024 183.70 186.81 182.65 184.27 183.06 36,600
Sep 3, 2024 189.48 189.49 182.93 183.98 182.77 55,900
Aug 30, 2024 188.73 189.67 187.38 189.67 188.42 13,700
Aug 29, 2024 189.47 190.10 187.39 187.78 186.55 22,300
Aug 28, 2024 188.10 189.60 186.21 187.13 185.90 23,000
Aug 27, 2024 189.00 190.93 187.03 188.76 187.52 28,600
Aug 26, 2024 190.57 191.25 187.01 191.15 189.89 46,600
Aug 23, 2024 185.73 190.50 184.49 188.59 187.35 42,500
Aug 22, 2024 187.15 187.76 183.32 183.79 182.58 31,400
Aug 21, 2024 186.51 187.13 184.18 186.67 185.44 42,700
Aug 20, 2024 185.97 186.60 183.50 186.09 184.87 35,600
Aug 19, 2024 186.34 186.70 184.44 185.16 183.94 26,300
Aug 16, 2024 185.11 186.41 184.84 186.02 184.80 23,000
Aug 15, 2024 187.00 187.00 184.22 184.71 183.50 50,500
Aug 14, 2024 186.82 187.65 182.80 184.79 183.57 69,400
Aug 13, 2024 185.00 188.98 184.12 188.05 186.81 49,000
Aug 12, 2024 189.99 190.04 182.91 185.46 184.24 49,900
Aug 9, 2024 196.90 196.90 184.54 187.29 186.06 133,400
Aug 8, 2024 186.58 196.50 186.11 194.98 193.70 39,000
Aug 7, 2024 194.22 197.59 184.14 186.56 185.33 57,800
Aug 6, 2024 186.61 194.00 185.64 192.50 191.23 50,600
Aug 2, 2024 196.80 197.00 189.76 193.59 192.32 52,800
Aug 1, 2024 203.60 204.49 197.82 199.84 198.53 51,000
Jul 31, 2024 202.23 205.49 199.82 203.19 201.85 39,300
Jul 30, 2024 201.06 202.81 200.00 200.55 199.23 32,800
Jul 29, 2024 201.69 202.23 196.20 201.31 199.99 28,300
Jul 26, 2024 195.95 201.33 195.95 199.99 198.67 45,500
Jul 25, 2024 195.96 200.00 190.67 196.48 195.19 52,100
Jul 24, 2024 199.42 201.00 195.56 195.82 194.53 47,100
Jul 23, 2024 192.26 201.61 192.26 200.89 199.57 84,400
Jul 22, 2024 187.07 192.75 187.07 192.21 190.95 62,700
Jul 19, 2024 181.71 187.99 181.46 187.83 186.59 104,800
Jul 18, 2024 186.97 188.06 181.05 181.75 180.55 56,800
Jul 17, 2024 188.34 190.12 186.60 187.53 186.30 48,800
Jul 16, 2024 184.27 190.29 184.27 190.15 188.90 51,000
Jul 15, 2024 183.00 184.85 182.50 183.75 182.54 37,400
Jul 12, 2024 179.70 184.10 179.48 183.05 181.85 65,700
Jul 11, 2024 182.46 182.46 177.77 179.35 178.17 54,400
Jul 10, 2024 178.53 180.85 177.03 180.00 178.82 73,100
Jul 9, 2024 177.72 178.00 174.73 176.71 175.55 59,600
Jul 8, 2024 181.80 183.91 177.00 178.60 177.43 118,300
Jul 5, 2024 184.70 185.02 180.00 181.00 179.81 152,200
Jul 4, 2024 201.90 201.90 183.21 184.70 183.49 302,100
Jul 3, 2024 200.00 206.02 199.00 205.00 203.65 62,700
Jul 2, 2024 197.12 199.83 194.99 199.83 198.52 29,100
Jun 28, 2024 1.17 Dividend
Jun 28, 2024 195.80 198.74 195.00 197.12 195.82 57,000
Jun 27, 2024 189.60 195.37 187.74 195.18 192.73 78,300
Jun 26, 2024 190.50 192.29 188.60 189.39 187.02 48,800
Jun 25, 2024 187.06 193.28 185.86 191.87 189.47 64,400
Jun 24, 2024 189.01 190.14 184.87 187.52 185.17 54,400
Jun 21, 2024 186.99 192.00 184.00 188.30 185.94 98,700
Jun 20, 2024 188.84 190.34 186.05 186.99 184.65 42,700
Jun 19, 2024 188.09 190.00 187.24 189.46 187.09 25,100
Jun 18, 2024 185.77 188.87 185.02 187.26 184.91 41,000
Jun 17, 2024 190.51 192.05 187.87 188.66 186.30 33,200
Jun 14, 2024 185.64 192.50 184.75 192.03 189.62 50,500
Jun 13, 2024 188.90 189.51 185.58 185.89 183.56 31,100
Jun 12, 2024 190.00 192.09 189.57 189.57 187.19 35,200
Jun 11, 2024 191.59 191.59 188.64 189.59 187.21 31,100
Jun 10, 2024 190.95 195.56 190.95 192.01 189.60 45,500
Jun 7, 2024 191.50 193.72 188.35 193.01 190.59 55,900
Jun 6, 2024 187.04 193.20 186.75 193.04 190.62 57,200
Jun 5, 2024 188.00 190.50 185.87 186.59 184.25 78,000
Jun 4, 2024 186.18 187.10 184.33 185.46 183.14 24,800
Jun 3, 2024 185.10 187.71 184.00 186.32 183.99 48,300
May 31, 2024 181.00 183.00 179.44 182.54 180.25 40,500
May 30, 2024 176.17 180.05 176.17 180.05 177.79 27,600
May 29, 2024 178.75 178.75 175.20 175.95 173.75 37,400
May 28, 2024 179.10 179.99 177.30 178.57 176.33 28,000
May 27, 2024 175.48 178.37 175.10 178.11 175.88 16,200
May 24, 2024 173.50 176.15 172.42 175.60 173.40 24,300
May 23, 2024 172.52 174.14 170.78 171.94 169.79 17,700
May 22, 2024 174.57 174.95 172.03 172.34 170.18 30,000
May 21, 2024 175.04 175.42 173.00 174.91 172.72 31,400
May 17, 2024 175.01 177.02 173.72 176.20 173.99 33,200
May 16, 2024 178.01 178.53 174.50 174.65 172.46 22,200
May 15, 2024 176.33 178.48 175.85 177.70 175.47 20,300
May 14, 2024 179.18 179.18 175.01 175.94 173.74 28,700
May 13, 2024 178.15 180.58 177.59 178.07 175.84 19,700
May 10, 2024 179.52 183.76 178.00 178.25 176.02 47,800
May 9, 2024 192.08 192.08 178.54 179.13 176.89 120,000
May 8, 2024 184.45 191.00 172.11 190.60 188.21 175,400
May 7, 2024 185.00 186.87 183.72 184.53 182.22 35,000
May 6, 2024 181.63 184.63 180.90 184.63 182.32 32,600
May 3, 2024 182.65 184.24 180.85 181.60 179.32 23,000
May 2, 2024 180.84 182.46 178.17 181.71 179.43 40,300
May 1, 2024 175.00 180.65 173.50 178.72 176.48 50,300
Apr 30, 2024 180.28 180.55 175.83 176.04 173.83 68,400
Apr 29, 2024 178.17 180.51 178.17 180.50 178.24 37,500
Apr 26, 2024 177.00 179.23 176.80 176.90 174.68 36,900
Apr 25, 2024 172.93 176.39 172.00 176.00 173.79 21,000
Apr 24, 2024 174.04 176.33 173.66 174.93 172.74 23,300
Apr 23, 2024 172.45 176.80 172.45 175.09 172.90 31,900
Apr 22, 2024 171.34 175.81 170.00 175.32 173.12 55,000
Apr 19, 2024 171.00 173.50 170.02 173.43 171.26 87,800
Apr 18, 2024 173.51 175.00 170.50 171.99 169.83 34,100
Apr 17, 2024 168.88 176.27 168.88 173.81 171.63 94,300
Apr 16, 2024 164.39 165.55 163.00 163.55 161.50 28,300
Apr 15, 2024 171.28 172.88 163.89 165.27 163.20 30,600
Apr 12, 2024 174.66 175.05 168.50 170.00 167.87 35,300
Apr 11, 2024 172.47 176.51 170.00 176.25 174.04 37,100
Apr 10, 2024 167.78 173.54 167.32 172.28 170.12 42,700
Apr 9, 2024 169.00 171.69 165.97 171.29 169.14 39,200
Apr 8, 2024 162.98 169.13 161.74 169.00 166.88 55,100
Apr 5, 2024 159.07 162.02 158.29 161.90 159.87 14,900
Apr 4, 2024 159.80 162.74 158.50 159.06 157.07 49,600
Apr 3, 2024 157.20 159.56 156.43 158.74 156.75 24,600
Apr 2, 2024 156.12 157.19 153.31 157.19 155.22 43,500
Apr 1, 2024 157.57 159.50 157.03 157.52 155.55 18,600
Mar 28, 2024 159.22 161.00 157.93 159.39 157.39 25,500
Mar 27, 2024 1.17 Dividend
Mar 27, 2024 158.19 160.55 157.00 160.55 158.54 27,100
Mar 26, 2024 159.89 161.07 157.94 157.98 154.85 47,400
Mar 25, 2024 164.82 165.07 158.92 160.24 157.06 56,000
Mar 22, 2024 166.27 168.88 164.51 164.77 161.50 51,100
Mar 21, 2024 165.98 169.50 165.98 166.12 162.82 14,000
Mar 20, 2024 162.00 167.51 162.00 167.16 163.84 25,700
Mar 19, 2024 161.36 163.85 160.01 163.27 160.03 25,100
Mar 18, 2024 163.02 163.51 161.54 162.50 159.28 16,900
Mar 15, 2024 160.80 162.51 160.28 161.74 158.53 18,900
Mar 14, 2024 162.30 162.30 159.45 160.16 156.98 30,800
Mar 13, 2024 164.15 164.75 161.96 162.29 159.07 17,400
Mar 12, 2024 160.37 164.99 160.00 164.98 161.71 27,200
Mar 11, 2024 161.99 162.56 159.24 160.09 156.91 22,100
Mar 8, 2024 161.32 165.00 161.00 161.47 158.27 26,500
Mar 7, 2024 164.77 165.00 162.15 162.24 159.02 25,200
Mar 6, 2024 164.63 166.95 162.54 164.15 160.89 21,500
Mar 5, 2024 168.93 169.23 162.01 163.52 160.28 52,700
Mar 4, 2024 169.42 171.13 167.89 168.25 164.91 23,600
Mar 1, 2024 166.49 169.67 166.49 169.67 166.30 27,000
Feb 29, 2024 168.06 168.06 165.75 166.49 163.19 34,400
Feb 28, 2024 168.00 169.99 165.70 165.77 162.48 35,500
Feb 27, 2024 166.84 169.45 166.78 169.25 165.89 26,000
Feb 26, 2024 164.14 168.00 164.14 166.97 163.66 23,400
Feb 23, 2024 162.66 165.22 161.86 164.35 161.09 40,400
Feb 22, 2024 162.00 163.82 161.00 162.11 158.89 56,900
Feb 21, 2024 172.33 172.33 160.60 160.85 157.66 100,800
Feb 20, 2024 176.11 176.11 171.49 172.48 169.06 50,100
Feb 16, 2024 177.79 177.79 173.02 177.00 173.49 81,600
Feb 15, 2024 169.68 180.10 169.68 179.23 175.67 139,100
Feb 14, 2024 157.21 170.03 157.21 169.80 166.43 122,100
Feb 13, 2024 160.00 160.64 155.00 157.21 154.09 39,200
Feb 12, 2024 159.20 163.00 155.12 162.56 159.33 45,000
Feb 9, 2024 154.00 159.25 153.79 159.22 156.06 37,500
Feb 8, 2024 155.21 155.80 153.80 153.99 150.93 22,700
Feb 7, 2024 154.38 154.51 151.80 154.24 151.18 37,400
Feb 6, 2024 155.63 156.04 153.60 153.86 150.81 26,600
Feb 5, 2024 155.98 155.98 154.15 155.17 152.09 22,300
Feb 2, 2024 152.79 157.46 150.31 155.99 152.89 46,000
Feb 1, 2024 153.00 154.67 150.21 151.77 148.76 39,300
Jan 31, 2024 154.28 155.04 151.95 153.12 150.08 79,900
Jan 30, 2024 152.51 155.47 150.06 154.30 151.24 41,700
Jan 29, 2024 160.00 160.10 152.45 153.76 150.71 100,100
Jan 26, 2024 160.93 162.52 158.47 161.64 158.43 42,200
Jan 25, 2024 159.51 161.68 154.51 160.12 156.94 66,800
Jan 24, 2024 165.53 168.00 158.95 158.98 155.83 46,500
Jan 23, 2024 167.98 168.79 166.21 166.29 162.99 26,700
Jan 22, 2024 165.43 168.00 165.20 167.26 163.94 37,500
Jan 19, 2024 162.97 167.26 161.06 166.76 163.45 55,400
Jan 18, 2024 162.99 163.61 161.00 162.26 159.04 25,600
Jan 17, 2024 161.64 162.84 160.37 162.01 158.80 29,000
Jan 16, 2024 161.56 164.00 160.20 163.70 160.45 30,100
Jan 15, 2024 161.13 162.45 159.24 162.45 159.23 20,000
Jan 12, 2024 160.01 161.52 158.94 161.14 157.94 32,300
Jan 11, 2024 160.48 161.10 157.28 160.31 157.13 22,800
Jan 10, 2024 160.00 161.30 158.00 160.63 157.44 26,300
Jan 9, 2024 157.23 160.00 157.23 159.45 156.29 20,000
Jan 8, 2024 157.25 159.84 157.25 158.69 155.54 19,800
Jan 5, 2024 155.02 157.07 155.02 156.54 153.43 36,400
Jan 4, 2024 152.60 155.33 151.58 154.77 151.70 26,600
Jan 3, 2024 154.21 154.22 150.55 151.68 148.67 58,900
Jan 2, 2024 157.66 157.66 152.84 154.81 151.74 44,700
Dec 29, 2023 160.01 160.01 157.26 158.06 154.92 33,300
Dec 28, 2023 0.96 Dividend
Dec 28, 2023 159.12 161.48 158.85 159.25 156.09 43,500
Dec 27, 2023 162.00 162.99 158.39 159.13 155.03 48,700
Dec 22, 2023 159.53 161.77 158.85 160.57 156.43 33,300
Dec 21, 2023 158.99 160.00 158.19 159.33 155.23 44,900
Dec 20, 2023 158.41 159.93 157.00 157.41 153.36 56,400
Dec 19, 2023 157.58 159.15 157.21 159.14 155.04 38,200
Dec 18, 2023 158.24 159.12 156.81 157.58 153.52 40,400
Dec 15, 2023 161.80 164.31 155.16 157.10 153.05 101,700
Dec 14, 2023 154.15 164.25 154.15 163.98 159.76 157,600
Dec 13, 2023 152.67 153.58 149.65 153.43 149.48 46,900
Dec 12, 2023 150.00 153.88 150.00 153.44 149.49 67,500
Dec 11, 2023 148.22 150.90 147.32 150.49 146.61 51,400
Dec 8, 2023 142.01 148.47 142.01 148.22 144.40 54,300
Dec 7, 2023 140.15 143.65 140.15 143.06 139.38 57,600
Dec 6, 2023 139.76 143.45 139.76 140.00 136.39 54,900
Dec 5, 2023 136.89 140.10 136.30 139.57 135.98 31,600
Dec 4, 2023 138.04 138.87 137.32 138.53 134.96 35,100
Dec 1, 2023 133.49 138.21 132.76 138.21 134.65 53,900
Nov 30, 2023 134.00 134.00 132.22 133.28 129.85 35,500
Nov 29, 2023 132.50 133.55 131.91 133.46 130.02 43,100
Nov 28, 2023 128.59 132.85 128.59 131.37 127.99 35,200
Nov 27, 2023 130.16 130.21 128.52 130.18 126.83 22,400
Nov 24, 2023 129.46 129.66 128.25 129.60 126.26 19,100
Nov 23, 2023 129.50 130.29 128.69 129.49 126.15 7,200
Nov 22, 2023 127.39 128.49 125.78 127.75 124.46 28,100

Related Tickers