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

Globalance Dividend Growers Corp (TSX: GBF )

N/A UNCHANGED
Last Price Updated: 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 (%)
Apr 29, 2016 7.950 8.030 7.950 8.000 16,300 +0.01(+0.13%)
Apr 28, 2016 8.000 8.030 7.960 7.990 24,838 +0.00(+0.00%)
Apr 27, 2016 7.980 8.010 7.980 7.990 7,600 +0.00(+0.00%)
Apr 26, 2016 8.040 8.070 7.990 7.990 12,700 -0.01(-0.12%)
Apr 25, 2016 7.980 8.000 7.900 8.000 36,450 +0.00(+0.00%)
Apr 22, 2016 8.050 8.080 8.000 8.000 21,200 -0.05(-0.62%)
Apr 21, 2016 8.100 8.100 8.050 8.050 2,600 +0.00(+0.00%)
Apr 20, 2016 8.100 8.100 8.050 8.050 2,485 -0.05(-0.62%)
Apr 19, 2016 8.050 8.100 8.050 8.100 3,900 +0.06(+0.75%)
Apr 18, 2016 8.040 8.040 8.040 8.040 538 +0.04(+0.50%)
Apr 14, 2016 8.000 8.000 8.000 0 +0.00(+0.00%)
Apr 13, 2016 8.010 8.060 8.000 8.000 9,300 -0.01(-0.12%)
Apr 12, 2016 8.000 8.010 7.950 8.010 2,000 +0.00(+0.00%)
Apr 11, 2016 8.000 8.020 8.000 8.010 6,600 +0.05(+0.63%)
Apr 08, 2016 7.960 7.960 7.930 7.960 530 +0.00(+0.00%)
Apr 07, 2016 8.050 8.050 7.930 7.960 25,400 -0.14(-1.73%)
Apr 06, 2016 8.100 8.100 8.020 8.100 2,600 -0.13(-1.58%)
Apr 05, 2016 8.230 8.230 8.230 8.230 1,000 +0.18(+2.24%)
Apr 04, 2016 8.000 8.130 8.000 8.050 1,900 +0.05(+0.63%)
Apr 01, 2016 8.000 8.050 8.000 8.000 6,753 +0.00(+0.00%)
Mar 31, 2016 8.000 8.000 8.000 8.000 1,900 -0.09(-1.11%)
Mar 30, 2016 7.980 8.090 7.960 8.090 6,500 +0.15(+1.89%)
Mar 29, 2016 7.980 7.980 7.940 7.940 5,400 -0.04(-0.50%)
Mar 24, 2016 7.980 7.980 7.980 0 -0.16(-1.97%)
Mar 23, 2016 8.000 8.140 7.960 8.140 3,400 +0.16(+2.01%)
Mar 22, 2016 8.000 8.000 7.950 7.980 6,200 -0.07(-0.87%)
Mar 21, 2016 8.000 8.050 8.000 8.050 2,415 +0.00(+0.00%)
Mar 18, 2016 8.050 8.100 8.000 8.050 8,900 +0.04(+0.50%)
Mar 17, 2016 8.050 8.050 7.990 8.010 6,670 -0.04(-0.50%)
Mar 16, 2016 7.970 8.050 7.970 8.050 12,954 -0.06(-0.74%)
Mar 15, 2016 8.100 8.110 8.000 8.110 2,100 -0.12(-1.46%)
Mar 14, 2016 7.980 8.230 7.950 8.230 1,950 +0.13(+1.60%)
Mar 11, 2016 8.050 8.100 8.000 8.100 8,800 +0.18(+2.27%)
Mar 10, 2016 8.000 8.000 7.910 7.920 5,700 -0.08(-1.00%)
Mar 09, 2016 8.000 8.000 8.000 8.000 1,200 +0.00(+0.00%)
Mar 08, 2016 8.000 8.000 7.950 8.000 11,650 +0.00(+0.00%)
Mar 07, 2016 8.000 8.010 7.950 8.000 11,100 +0.00(+0.00%)
Mar 04, 2016 8.000 8.000 8.000 8.000 1,066 -0.07(-0.87%)
Mar 03, 2016 7.950 8.070 7.950 8.070 4,210 +0.09(+1.13%)
Mar 01, 2016 7.980 7.980 7.980 0 +0.03(+0.38%)
Feb 29, 2016 8.080 8.080 7.950 7.950 1,300 -0.12(-1.49%)
Feb 26, 2016 8.060 8.100 7.800 8.070 14,500 -0.03(-0.37%)
Feb 25, 2016 8.000 8.100 7.850 8.100 2,088 +0.10(+1.25%)
Feb 24, 2016 8.020 8.020 7.970 8.000 1,200 -0.04(-0.50%)
Feb 23, 2016 8.040 8.040 8.040 8.040 1,400 -0.04(-0.50%)
Feb 22, 2016 8.150 8.150 8.000 8.080 8,750 -0.02(-0.25%)
Feb 19, 2016 8.150 8.150 8.100 8.100 13,200 +0.00(+0.00%)
Feb 18, 2016 8.110 8.150 8.100 8.100 4,409 -0.05(-0.61%)
Feb 17, 2016 8.150 8.150 8.150 8.150 1,283 +0.15(+1.88%)
Feb 16, 2016 8.000 8.000 8.000 8.000 2,000 -0.04(-0.50%)
Feb 12, 2016 8.040 8.040 8.040 0 +0.10(+1.26%)
Feb 11, 2016 8.090 7.940 7.940 11,500 -0.15(-1.85%)
Feb 10, 2016 8.090 8.100 8.090 8.090 22,924 -0.10(-1.22%)
Feb 09, 2016 8.200 8.200 8.190 8.190 11,900 -0.02(-0.24%)
Feb 08, 2016 8.210 8.210 8.210 8.210 1,600 +0.00(+0.00%)
Feb 05, 2016 8.250 8.250 8.210 8.210 500 -0.07(-0.85%)
Feb 04, 2016 8.500 8.650 8.280 8.280 3,300 -0.17(-2.01%)
Feb 03, 2016 8.200 8.450 8.200 8.450 742 +0.25(+3.05%)
Feb 02, 2016 8.210 8.210 8.200 8.200 10,700 -0.10(-1.20%)
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.