Colabor Group Inc. (TSX:GCL)
Canada
· Delayed Price · Currency is CAD 0.9300
-0.0400 (-4.12%)
Apr 28, 2025, 2:29 PM EDT
Colabor Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 0.99 | 0.99 | 0.96 | 0.97 | 0.97 | - | 21,507 |
| Apr 24, 2025 | 0.94 | 0.97 | 0.94 | 0.97 | 0.97 | 2.11% | 35,206 |
| Apr 23, 2025 | 0.89 | 0.96 | 0.89 | 0.95 | 0.95 | 7.95% | 91,332 |
| Apr 22, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | - | 10,125 |
| Apr 21, 2025 | 0.90 | 0.90 | 0.88 | 0.88 | 0.88 | 1.15% | 21,700 |
| Apr 17, 2025 | 0.87 | 0.88 | 0.87 | 0.87 | 0.87 | 1.16% | 10,400 |
| Apr 16, 2025 | 0.90 | 0.90 | 0.86 | 0.86 | 0.86 | -1.15% | 14,400 |
| Apr 15, 2025 | 0.90 | 0.90 | 0.87 | 0.87 | 0.87 | 1.16% | 35,500 |
| Apr 14, 2025 | 0.90 | 0.92 | 0.86 | 0.86 | 0.86 | -2.27% | 78,822 |
| Apr 11, 2025 | 0.89 | 0.89 | 0.85 | 0.88 | 0.88 | 1.15% | 38,300 |
| Apr 10, 2025 | 0.90 | 0.90 | 0.85 | 0.87 | 0.87 | -3.33% | 25,600 |
| Apr 9, 2025 | 0.88 | 0.92 | 0.88 | 0.90 | 0.90 | 2.27% | 13,300 |
| Apr 8, 2025 | 0.90 | 0.91 | 0.88 | 0.88 | 0.88 | -2.22% | 7,300 |
| Apr 7, 2025 | 0.88 | 0.94 | 0.87 | 0.90 | 0.90 | -3.23% | 37,310 |
| Apr 4, 2025 | 0.93 | 0.94 | 0.91 | 0.93 | 0.93 | -4.12% | 14,204 |
| Apr 3, 2025 | 0.99 | 0.99 | 0.95 | 0.97 | 0.97 | 2.11% | 9,400 |
| Apr 2, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -2.06% | 600 |
| Apr 1, 2025 | 0.98 | 0.98 | 0.95 | 0.97 | 0.97 | -1.02% | 42,800 |
| Mar 31, 2025 | 0.97 | 0.99 | 0.97 | 0.98 | 0.98 | - | 106,105 |
| Mar 28, 2025 | 1.00 | 1.00 | 0.97 | 0.98 | 0.98 | -2.00% | 111,500 |
| Mar 27, 2025 | 1.00 | 1.01 | 1.00 | 1.00 | 1.00 | - | 38,100 |
| Mar 26, 2025 | 1.04 | 1.04 | 1.00 | 1.00 | 1.00 | -2.91% | 122,003 |
| Mar 25, 2025 | 1.04 | 1.06 | 1.03 | 1.03 | 1.03 | - | 383,940 |
| Mar 24, 2025 | 1.02 | 1.05 | 1.02 | 1.03 | 1.03 | 1.98% | 155,234 |
| Mar 21, 2025 | 1.01 | 1.01 | 1.00 | 1.01 | 1.01 | -0.98% | 43,200 |
| Mar 20, 2025 | 0.93 | 1.04 | 0.93 | 1.02 | 1.02 | 9.68% | 963,700 |
| Mar 19, 2025 | 0.92 | 0.95 | 0.92 | 0.93 | 0.93 | 5.68% | 167,539 |
| Mar 18, 2025 | 0.91 | 0.91 | 0.88 | 0.88 | 0.88 | -1.12% | 1,055,420 |
| Mar 17, 2025 | 0.90 | 0.92 | 0.89 | 0.89 | 0.89 | -1.11% | 186,216 |
| Mar 14, 2025 | 0.84 | 0.91 | 0.84 | 0.90 | 0.90 | - | 56,132 |
| Mar 13, 2025 | 0.91 | 0.91 | 0.85 | 0.90 | 0.90 | -2.17% | 89,600 |
| Mar 12, 2025 | 0.91 | 0.92 | 0.91 | 0.92 | 0.92 | -1.08% | 35,700 |
| Mar 11, 2025 | 0.93 | 0.95 | 0.92 | 0.93 | 0.93 | - | 182,600 |
| Mar 10, 2025 | 0.96 | 0.96 | 0.92 | 0.93 | 0.93 | -2.11% | 40,347 |
| Mar 7, 2025 | 1.00 | 1.00 | 0.95 | 0.95 | 0.95 | -3.06% | 77,520 |
| Mar 6, 2025 | 0.99 | 0.99 | 0.98 | 0.98 | 0.98 | -1.01% | 4,100 |
| Mar 5, 2025 | 0.93 | 0.99 | 0.93 | 0.99 | 0.99 | 2.06% | 66,600 |
| Mar 4, 2025 | 0.97 | 0.98 | 0.92 | 0.97 | 0.97 | -3.96% | 70,435 |
| Mar 3, 2025 | 1.07 | 1.07 | 0.99 | 1.01 | 1.01 | -5.61% | 237,007 |
| Feb 28, 2025 | 1.04 | 1.07 | 1.02 | 1.07 | 1.07 | 3.88% | 63,400 |
| Feb 27, 2025 | 0.98 | 1.04 | 0.98 | 1.03 | 1.03 | 5.10% | 198,700 |
| Feb 26, 2025 | 0.94 | 1.05 | 0.92 | 0.98 | 0.98 | 5.38% | 797,115 |
| Feb 25, 2025 | 0.95 | 0.96 | 0.91 | 0.93 | 0.93 | -1.06% | 179,002 |
| Feb 24, 2025 | 0.94 | 0.96 | 0.92 | 0.94 | 0.94 | 2.17% | 118,607 |
| Feb 21, 2025 | 0.97 | 0.97 | 0.89 | 0.92 | 0.92 | -1.08% | 61,500 |
| Feb 20, 2025 | 0.99 | 0.99 | 0.92 | 0.93 | 0.93 | - | 60,433 |
| Feb 19, 2025 | 0.91 | 0.95 | 0.89 | 0.93 | 0.93 | 13.41% | 221,446 |
| Feb 18, 2025 | 0.83 | 0.83 | 0.82 | 0.82 | 0.82 | -3.53% | 29,900 |
| Feb 14, 2025 | 0.85 | 0.85 | 0.84 | 0.85 | 0.85 | - | 15,000 |
| Feb 13, 2025 | 0.85 | 0.85 | 0.84 | 0.85 | 0.85 | 3.66% | 12,000 |