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

Colabor Group Inc (TSX: GCL )

1.130 -0.030 (-2.59%)
Streaming Delayed Price Updated: 12:35 PM EDT, May 23, 2024 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 (%)
May 22, 2024 1.150 1.170 1.150 1.160 4,856 +0.01(+0.87%)
May 21, 2024 1.140 1.200 1.140 1.150 35,330 -0.02(-1.71%)
May 17, 2024 1.170 0 -0.01(-0.85%)
May 16, 2024 1.170 1.180 1.170 1.180 10,468 +0.01(+0.85%)
May 15, 2024 1.120 1.180 1.110 1.170 38,798 +0.06(+5.41%)
May 14, 2024 1.110 1.120 1.110 1.110 6,268 -0.01(-0.89%)
May 13, 2024 1.130 1.130 1.110 1.120 6,000 +0.00(+0.00%)
May 10, 2024 1.130 1.130 1.090 1.120 10,585 -0.01(-0.88%)
May 09, 2024 1.120 1.140 1.120 1.130 58,600 +0.02(+1.80%)
May 08, 2024 1.120 1.120 1.100 1.110 92,800 +0.00(+0.00%)
May 07, 2024 1.120 1.120 1.110 1.110 29,004 -0.02(-1.77%)
May 06, 2024 1.050 1.140 1.050 1.130 706,086 +0.06(+5.61%)
May 03, 2024 1.150 1.150 1.060 1.070 755,121 -0.14(-11.57%)
May 02, 2024 1.260 1.260 1.200 1.210 31,925 +0.01(+0.83%)
May 01, 2024 1.220 1.250 1.190 1.200 38,900 -0.04(-3.23%)
Apr 30, 2024 1.270 1.270 1.230 1.240 14,960 -0.01(-0.80%)
Apr 29, 2024 1.240 1.280 1.210 1.250 75,531 +0.06(+5.04%)
Apr 26, 2024 1.200 1.200 1.180 1.190 94,900 +0.03(+2.59%)
Apr 25, 2024 1.160 1.190 1.160 1.160 157,255 -0.01(-0.85%)
Apr 24, 2024 1.190 1.220 1.170 1.170 70,315 -0.03(-2.50%)
Apr 23, 2024 1.160 1.200 1.160 1.200 126,955 +0.01(+0.84%)
Apr 22, 2024 1.190 1.200 1.150 1.190 21,903 +0.00(+0.00%)
Apr 19, 2024 1.180 1.190 1.170 1.190 12,900 -0.01(-0.83%)
Apr 18, 2024 1.170 1.200 1.160 1.200 21,650 +0.02(+1.69%)
Apr 17, 2024 1.170 1.190 1.170 1.180 157,170 -0.02(-1.67%)
Apr 16, 2024 1.180 1.200 1.180 1.200 33,290 -0.01(-0.83%)
Apr 15, 2024 1.240 1.240 1.180 1.210 98,605 +0.01(+0.83%)
Apr 12, 2024 1.200 1.230 1.180 1.200 24,442 +0.00(+0.00%)
Apr 11, 2024 1.190 1.210 1.190 1.200 12,710 +0.01(+0.84%)
Apr 10, 2024 1.190 1.190 1.190 1.190 200 -0.01(-0.83%)
Apr 09, 2024 1.170 1.210 1.170 1.200 47,400 +0.03(+2.56%)
Apr 08, 2024 1.190 1.190 1.170 1.170 21,053 -0.01(-0.85%)
Apr 05, 2024 1.170 1.180 1.160 1.180 6,141 +0.00(+0.00%)
Apr 04, 2024 1.180 1.220 1.180 1.180 72,627 +0.00(+0.00%)
Apr 03, 2024 1.200 1.200 1.180 1.180 39,360 +0.01(+0.85%)
Apr 02, 2024 1.200 1.200 1.170 1.170 79,820 -0.04(-3.31%)
Apr 01, 2024 1.230 1.240 1.210 1.210 12,625 -0.03(-2.42%)
Mar 28, 2024 1.240 0 -0.01(-0.80%)
Mar 27, 2024 1.260 1.260 1.220 1.250 103,900 +0.03(+2.46%)
Mar 26, 2024 1.270 1.270 1.200 1.220 48,582 -0.05(-3.94%)
Mar 25, 2024 1.300 1.300 1.270 1.270 1,006 -0.04(-3.05%)
Mar 22, 2024 1.300 1.330 1.280 1.310 68,513 +0.06(+4.80%)
Mar 21, 2024 1.190 1.280 1.180 1.250 146,661 +0.09(+7.76%)
Mar 20, 2024 1.180 1.220 1.160 1.160 68,755 +0.00(+0.00%)
Mar 19, 2024 1.160 1.210 1.100 1.160 4,322,677 +0.00(+0.00%)
Mar 18, 2024 1.150 1.160 1.150 1.160 13,447 +0.00(+0.00%)
Mar 15, 2024 1.160 1.160 1.150 1.160 12,600 -0.01(-0.85%)
Mar 14, 2024 1.180 1.180 1.170 1.170 27,250 -0.01(-0.85%)
Mar 13, 2024 1.190 1.200 1.180 1.180 17,524 -0.01(-0.84%)
Mar 12, 2024 1.200 1.200 1.180 1.190 28,900 -0.01(-0.83%)
Mar 11, 2024 1.200 1.200 1.190 1.200 11,900 +0.01(+0.84%)
Mar 08, 2024 1.190 1.200 1.190 1.190 16,500 +0.00(+0.00%)
Mar 07, 2024 1.180 1.200 1.180 1.190 15,500 +0.02(+1.71%)
Mar 06, 2024 1.190 1.190 1.160 1.170 24,300 -0.02(-1.68%)
Mar 05, 2024 1.190 1.200 1.190 1.190 19,901 +0.00(+0.00%)
Mar 04, 2024 1.170 1.210 1.170 1.190 45,588 -0.02(-1.65%)
Mar 01, 2024 1.180 1.220 1.150 1.210 44,650 +0.02(+1.68%)
Feb 29, 2024 1.220 1.220 1.190 1.190 645,076 -0.01(-0.83%)
Feb 28, 2024 1.200 1.200 1.190 1.200 133,102 +0.00(+0.00%)
Feb 27, 2024 1.180 1.200 1.180 1.200 21,800 +0.01(+0.84%)
Feb 26, 2024 1.210 1.210 1.190 1.190 6,505 +0.00(+0.00%)
Feb 23, 2024 1.210 1.210 1.190 1.190 20,550 +0.00(+0.00%)
Feb 22, 2024 1.190 1.200 1.190 1.190 24,975 +0.00(+0.00%)
Feb 21, 2024 1.200 1.200 1.190 1.190 25,300 -0.01(-0.83%)
Feb 20, 2024 1.190 1.200 1.190 1.200 11,601 +0.00(+0.00%)
Feb 16, 2024 1.200 0 -0.01(-0.83%)
Feb 15, 2024 1.200 1.220 1.190 1.210 35,435 +0.02(+1.68%)
Feb 14, 2024 1.190 1.200 1.190 1.190 32,805 -0.01(-0.83%)
Feb 13, 2024 1.200 1.200 1.180 1.200 29,400 +0.00(+0.00%)
Feb 12, 2024 1.200 1.200 1.200 1.200 2,400 +0.00(+0.00%)
Feb 09, 2024 1.200 1.210 1.190 1.200 20,700 +0.01(+0.84%)
Feb 08, 2024 1.220 1.220 1.180 1.190 74,100 -0.05(-4.03%)
Feb 07, 2024 1.250 1.260 1.200 1.240 29,250 +0.01(+0.81%)
Feb 06, 2024 1.230 1.230 1.210 1.230 15,984 +0.02(+1.65%)
Feb 05, 2024 1.220 1.220 1.210 1.210 7,800 -0.02(-1.63%)
Feb 02, 2024 1.240 1.250 1.230 1.230 1,700 -0.02(-1.60%)
Feb 01, 2024 1.230 1.250 1.220 1.250 10,226 +0.02(+1.63%)
Jan 31, 2024 1.210 1.230 1.210 1.230 24,200 +0.00(+0.00%)
Jan 30, 2024 1.230 1.250 1.210 1.230 16,700 +0.00(+0.00%)
Jan 29, 2024 1.280 1.280 1.220 1.230 12,700 -0.01(-0.81%)
Jan 26, 2024 1.300 1.300 1.230 1.240 17,109 -0.05(-3.88%)
Jan 25, 2024 1.250 1.300 1.250 1.290 11,110 +0.02(+1.57%)
Jan 24, 2024 1.250 1.300 1.240 1.270 92,688 +0.02(+1.60%)
Jan 23, 2024 1.190 1.250 1.190 1.250 14,331 +0.04(+3.31%)
Jan 22, 2024 1.190 1.210 1.180 1.210 415,055 +0.03(+2.54%)
Jan 19, 2024 1.150 1.180 1.120 1.180 60,200 +0.02(+1.72%)
Jan 18, 2024 1.170 1.170 1.160 1.160 5,900 -0.01(-0.85%)
Jan 17, 2024 1.170 1.170 1.170 1.170 3,709 +0.00(+0.00%)
Jan 16, 2024 1.180 1.180 1.170 1.170 8,400 -0.01(-0.85%)
Jan 15, 2024 1.180 1.180 1.180 1.180 3,104 +0.00(+0.00%)
Jan 12, 2024 1.180 1.190 1.180 1.180 6,900 -0.01(-0.84%)
Jan 11, 2024 1.190 1.190 1.190 1.190 5,140 +0.00(+0.00%)
Jan 10, 2024 1.200 1.200 1.190 1.190 17,015 -0.01(-0.83%)
Jan 09, 2024 1.210 1.230 1.200 1.200 13,206 -0.02(-1.64%)
Jan 08, 2024 1.200 1.220 1.200 1.220 8,410 +0.02(+1.67%)
Jan 05, 2024 1.210 1.220 1.200 1.200 2,338 -0.02(-1.64%)
Jan 04, 2024 1.220 1.220 1.220 1.220 3,123 +0.02(+1.67%)
Jan 03, 2024 1.210 1.220 1.200 1.200 6,511 -0.02(-1.64%)
Jan 02, 2024 1.230 1.230 1.210 1.220 13,413 +0.00(+0.00%)
Dec 29, 2023 1.220 0 +0.02(+1.67%)
Dec 28, 2023 1.200 1.200 1.200 1.200 17,300 +0.00(+0.00%)
Dec 27, 2023 1.190 1.200 1.190 1.200 8,054 -0.02(-1.64%)
Dec 22, 2023 1.220 0 +0.02(+1.67%)
Dec 21, 2023 1.200 1.200 1.200 1.200 5,300 +0.00(+0.00%)
Dec 20, 2023 1.190 1.210 1.190 1.200 8,700 +0.00(+0.00%)
Dec 19, 2023 1.200 1.210 1.200 1.200 32,200 +0.02(+1.69%)
Dec 18, 2023 1.170 1.200 1.170 1.180 36,091 +0.00(+0.00%)
Dec 15, 2023 1.170 1.200 1.170 1.180 5,030 -0.04(-3.28%)
Dec 14, 2023 1.160 1.220 1.150 1.220 21,895 +0.07(+6.09%)
Dec 13, 2023 1.090 1.160 1.090 1.150 19,916 +0.07(+6.48%)
Dec 12, 2023 1.050 1.080 1.050 1.080 117,909 +0.01(+0.93%)
Dec 11, 2023 1.070 1.100 1.060 1.070 30,923 -0.01(-0.93%)
Dec 08, 2023 1.080 1.090 1.070 1.080 68,101 -0.01(-0.92%)
Dec 07, 2023 1.070 1.090 1.050 1.090 32,287 +0.02(+1.87%)
Dec 06, 2023 1.090 1.110 1.050 1.070 205,116 -0.01(-0.93%)
Dec 05, 2023 1.100 1.110 1.080 1.080 25,916 -0.03(-2.70%)
Dec 04, 2023 1.130 1.130 1.100 1.110 26,793 +0.00(+0.00%)
Dec 01, 2023 1.120 1.130 1.110 1.110 19,808 +0.00(+0.00%)
Nov 30, 2023 1.110 1.120 1.100 1.110 28,900 -0.02(-1.77%)
Nov 29, 2023 1.130 1.160 1.120 1.130 11,714 +0.01(+0.89%)
Nov 28, 2023 1.110 1.120 1.100 1.120 30,300 +0.00(+0.00%)
Nov 27, 2023 1.130 1.150 1.110 1.120 24,758 -0.03(-2.61%)
Nov 24, 2023 1.160 1.160 1.150 1.150 9,000 +0.00(+0.00%)
Nov 23, 2023 1.150 1.170 1.150 1.150 6,170 -0.02(-1.71%)
Nov 22, 2023 1.180 1.190 1.170 1.170 4,901 -0.01(-0.85%)
Nov 21, 2023 1.190 1.190 1.170 1.180 24,700 +0.00(+0.00%)
Nov 20, 2023 1.190 1.200 1.180 1.180 7,067 -0.02(-1.67%)
Nov 17, 2023 1.200 1.210 1.200 1.200 6,402 -0.02(-1.64%)
Nov 16, 2023 1.230 1.240 1.200 1.220 11,915 -0.01(-0.81%)
Nov 15, 2023 1.230 1.230 1.220 1.230 2,301 -0.01(-0.81%)
Nov 14, 2023 1.270 1.270 1.230 1.240 25,421 -0.01(-0.80%)
Nov 13, 2023 1.250 1.260 1.250 1.250 8,100 +0.01(+0.81%)
Nov 10, 2023 1.240 1.260 1.240 1.240 21,905 +0.03(+2.48%)
Nov 09, 2023 1.210 1.220 1.210 1.210 12,355 -0.01(-0.82%)
Nov 08, 2023 1.240 1.250 1.220 1.220 11,201 -0.04(-3.17%)
Nov 07, 2023 1.240 1.260 1.240 1.260 39,502 +0.01(+0.80%)
Nov 06, 2023 1.200 1.250 1.200 1.250 21,910 +0.05(+4.17%)
Nov 03, 2023 1.200 1.210 1.190 1.200 33,585 +0.01(+0.84%)
Nov 02, 2023 1.170 1.190 1.160 1.190 147,594 +0.00(+0.00%)
Nov 01, 2023 1.180 1.190 1.170 1.190 19,259 +0.02(+1.71%)
Oct 31, 2023 1.160 1.190 1.160 1.170 57,001 +0.02(+1.74%)
Oct 30, 2023 1.150 1.150 1.130 1.150 16,300 +0.01(+0.88%)
Oct 27, 2023 1.140 1.140 1.140 1.140 7,226 +0.00(+0.00%)
Oct 26, 2023 1.170 1.170 1.110 1.140 28,249 -0.03(-2.56%)
Oct 25, 2023 1.180 1.230 1.160 1.170 169,091 -0.01(-0.85%)
Oct 24, 2023 1.190 1.200 1.170 1.180 44,821 +0.01(+0.85%)
Oct 23, 2023 1.170 1.200 1.170 1.170 182,119 -0.01(-0.85%)
Oct 20, 2023 1.190 1.190 1.180 1.180 278,154 +0.01(+0.85%)
Oct 19, 2023 1.150 1.230 1.150 1.170 1,585,403 +0.01(+0.86%)
Oct 18, 2023 1.110 1.160 1.110 1.160 27,300 +0.05(+4.50%)
Oct 17, 2023 1.110 1.110 1.110 1.110 5,807 +0.00(+0.00%)
Oct 16, 2023 1.090 1.110 1.090 1.110 6,264 +0.02(+1.83%)
Oct 13, 2023 1.060 1.110 1.060 1.090 16,796 +0.02(+1.87%)
Oct 12, 2023 1.050 1.080 1.050 1.070 22,300 +0.01(+0.94%)
Oct 11, 2023 1.090 1.090 1.050 1.060 55,601 -0.01(-0.93%)
Oct 10, 2023 1.060 1.080 1.050 1.070 38,565 +0.00(+0.00%)
Oct 06, 2023 1.070 0 +0.00(+0.00%)
Oct 05, 2023 1.080 1.120 0.9800 1.070 189,420 +0.00(+0.00%)
Oct 04, 2023 1.090 1.110 1.070 1.070 11,900 +0.01(+0.94%)
Oct 03, 2023 1.130 1.130 1.060 1.060 46,300 -0.09(-7.83%)
Oct 02, 2023 1.150 1.160 1.150 1.150 45,449 +0.03(+2.68%)
Sep 29, 2023 1.100 1.130 1.100 1.120 12,188 +0.02(+1.82%)
Sep 28, 2023 1.110 1.110 1.100 1.100 30,521 -0.04(-3.51%)
Sep 27, 2023 1.150 1.150 1.140 1.140 11,500 -0.03(-2.56%)
Sep 26, 2023 1.160 1.170 1.150 1.170 28,944 +0.01(+0.86%)
Sep 25, 2023 1.170 1.160 1.160 1.160 26,619 +0.02(+1.75%)
Sep 22, 2023 1.150 1.150 1.140 1.140 627,901 -0.01(-0.87%)
Sep 21, 2023 1.150 1.150 1.150 1.150 9,730 -0.01(-0.86%)
Sep 20, 2023 1.180 1.180 1.160 1.160 600 -0.03(-2.52%)
Sep 19, 2023 1.170 1.190 1.150 1.190 21,450 +0.04(+3.48%)
Sep 18, 2023 1.150 1.180 1.150 1.150 23,509 +0.00(+0.00%)
Sep 15, 2023 1.120 1.150 1.120 1.150 51,445 +0.02(+1.77%)
Sep 14, 2023 1.140 1.140 1.120 1.130 15,102 +0.00(+0.00%)
Sep 13, 2023 1.140 1.140 1.110 1.130 13,121 -0.01(-0.88%)
Sep 12, 2023 1.100 1.140 1.100 1.140 13,018 +0.03(+2.70%)
Sep 11, 2023 1.120 1.120 1.090 1.110 14,415 -0.01(-0.89%)
Sep 08, 2023 1.080 1.130 1.080 1.120 1,089,329 +0.04(+3.70%)
Sep 07, 2023 1.050 1.080 1.040 1.080 27,260 +0.02(+1.89%)
Sep 06, 2023 1.050 1.070 1.040 1.060 19,703 -0.01(-0.93%)
Sep 05, 2023 1.080 1.090 1.050 1.070 16,242 +0.02(+1.90%)
Sep 01, 2023 1.050 0 +0.00(+0.00%)
Aug 31, 2023 1.060 1.060 1.050 1.050 5,500 -0.02(-1.87%)
Aug 30, 2023 1.050 1.070 1.010 1.070 17,403 +0.01(+0.94%)
Aug 29, 2023 1.060 1.080 1.060 1.060 9,305 -0.02(-1.85%)
Aug 28, 2023 1.090 1.090 1.050 1.080 26,646 -0.02(-1.82%)
Aug 25, 2023 1.080 1.100 1.080 1.100 34,031 +0.01(+0.92%)
Aug 24, 2023 1.040 1.090 1.040 1.090 44,999 +0.04(+3.81%)
Aug 23, 2023 1.050 1.060 1.020 1.050 24,810 -0.01(-0.94%)
Aug 22, 2023 1.030 1.080 1.030 1.060 91,980 +0.03(+2.91%)
Aug 21, 2023 1.010 1.030 1.010 1.030 19,099 +0.01(+0.98%)
Aug 18, 2023 0.9900 1.020 0.9900 1.020 36,311 +0.02(+2.00%)
Aug 17, 2023 0.9800 1.000 0.9800 1.000 10,600 +0.00(+0.00%)
Aug 16, 2023 1.000 1.000 1.000 1.000 6,100 -0.01(-0.99%)
Aug 15, 2023 1.030 1.030 0.9900 1.010 34,901 -0.01(-0.98%)
Aug 14, 2023 0.9500 1.020 0.9500 1.020 16,202 +0.08(+8.51%)
Aug 11, 2023 0.9400 0.9700 0.9300 0.9400 18,567 +0.01(+1.08%)
Aug 10, 2023 0.9800 0.9900 0.8800 0.9300 47,100 -0.06(-6.06%)
Aug 09, 2023 0.9900 1.000 0.9900 0.9900 12,200 -0.01(-1.00%)
Aug 08, 2023 1.000 1.000 1.000 1.000 37,012 +0.00(+0.00%)
Aug 04, 2023 1.000 0 -0.01(-0.99%)
Aug 03, 2023 1.000 1.010 0.9900 1.010 20,711 +0.00(+0.00%)
Aug 02, 2023 1.020 1.020 1.000 1.010 4,975 +0.00(+0.00%)
Aug 01, 2023 1.030 1.030 1.010 1.010 2,670 +0.01(+1.00%)
Jul 31, 2023 1.040 1.050 1.000 1.000 70,962 -0.02(-1.96%)
Jul 28, 2023 1.030 1.040 1.020 1.020 24,998 +0.01(+0.99%)
Jul 27, 2023 1.030 1.030 1.000 1.010 85,205 +0.00(+0.00%)
Jul 26, 2023 0.9300 1.030 0.9200 1.010 1,535,005 +0.09(+9.78%)
Jul 25, 2023 0.9400 0.9400 0.9200 0.9200 57,501 +0.00(+0.00%)
Jul 24, 2023 0.9500 0.9500 0.9200 0.9200 8,343 +0.01(+1.10%)
Jul 21, 2023 0.9600 0.9600 0.9100 0.9100 24,441 -0.04(-4.21%)
Jul 20, 2023 0.9500 0.9500 0.9500 0.9500 1,004 +0.00(+0.00%)
Jul 19, 2023 0.9700 0.9800 0.9500 0.9500 2,546 -0.02(-2.06%)
Jul 18, 2023 0.9200 1.020 0.9200 0.9700 37,786 +0.05(+5.43%)
Jul 17, 2023 0.9100 0.9200 0.9100 0.9200 2,088 +0.01(+1.10%)
Jul 14, 2023 0.8900 0.9100 0.8900 0.9100 42,020 +0.04(+4.60%)
Jul 13, 2023 0.8700 0.8700 0.8600 0.8700 9,160 -0.01(-1.14%)
Jul 12, 2023 0.8800 0.8800 0.8800 0.8800 1,007 -0.02(-2.22%)
Jul 11, 2023 0.8000 0.9200 0.8000 0.9000 229,144 +0.10(+12.50%)
Jul 10, 2023 0.7900 0.8000 0.7900 0.8000 1,500 +0.00(+0.00%)
Jul 07, 2023 0.8000 0.8000 0.8000 0.8000 45,500 +0.00(+0.00%)
Jul 06, 2023 0.8100 0.8100 0.8000 0.8000 10,090 -0.01(-1.23%)
Jul 05, 2023 0.7900 0.8100 0.7900 0.8100 53,079 +0.03(+3.85%)
Jun 30, 2023 0.7800 4 -0.02(-2.50%)
Jun 29, 2023 0.8000 0.8000 0.7800 0.8000 76,900 +0.01(+1.27%)
Jun 28, 2023 0.7900 0.7900 0.7900 0.7900 4,016 -0.02(-2.47%)
Jun 27, 2023 0.8000 0.8100 0.8000 0.8100 15,000 +0.01(+1.25%)
Jun 26, 2023 0.7900 0.8100 0.7900 0.8000 154,507 +0.00(+0.00%)
Jun 23, 2023 0.7700 0.8100 0.7600 0.8000 112,917 +0.02(+2.56%)
Jun 22, 2023 0.7700 0.7800 0.7700 0.7800 33,454 +0.02(+2.63%)
Jun 21, 2023 0.7600 0.7600 0.7600 0.7600 2,020 +0.01(+1.33%)
Jun 20, 2023 0.7500 0.7500 0.7300 0.7500 513,806 +0.02(+2.74%)
Jun 19, 2023 0.7500 0.7500 0.7300 0.7300 140,929 -0.02(-2.67%)
Jun 16, 2023 0.7500 0.7500 0.7500 0.7500 450,211 +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.