Givex Corp. (TSX:GIVX)
Canada
· Delayed Price · Currency is CAD 1.490
0.00 (0.00%)
Inactive · Last trade price
on Nov 11, 2024
Givex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2024 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | -0.67% | 841 |
| Nov 8, 2024 | 1.49 | 1.50 | 1.49 | 1.50 | 1.50 | 0.67% | 10,400 |
| Nov 7, 2024 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | - | 200 |
| Nov 6, 2024 | 1.49 | 1.50 | 1.49 | 1.49 | 1.49 | - | 3,400 |
| Nov 5, 2024 | 1.50 | 1.50 | 1.49 | 1.49 | 1.49 | - | 841 |
| Nov 4, 2024 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | - | 15,800 |
| Nov 1, 2024 | 1.49 | 1.50 | 1.49 | 1.49 | 1.49 | 0.68% | 262,843 |
| Oct 31, 2024 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | - | 11,200 |
| Oct 30, 2024 | 1.48 | 1.49 | 1.48 | 1.48 | 1.48 | - | 41,700 |
| Oct 29, 2024 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | - | 15,600 |
| Oct 28, 2024 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | - | 17,500 |
| Oct 25, 2024 | 1.48 | 1.49 | 1.48 | 1.48 | 1.48 | -0.67% | 24,000 |
| Oct 24, 2024 | 1.48 | 1.49 | 1.48 | 1.49 | 1.49 | 0.68% | 22,539 |
| Oct 23, 2024 | 1.48 | 1.49 | 1.48 | 1.48 | 1.48 | - | 246,326 |
| Oct 22, 2024 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | - | 82,800 |
| Oct 21, 2024 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -0.67% | 37,400 |
| Oct 18, 2024 | 1.48 | 1.49 | 1.48 | 1.49 | 1.49 | 0.68% | 146,550 |
| Oct 17, 2024 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -0.67% | 13,600 |
| Oct 16, 2024 | 1.48 | 1.49 | 1.48 | 1.49 | 1.49 | 0.68% | 15,300 |
| Oct 15, 2024 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | - | 322,479 |
| Oct 11, 2024 | 1.48 | 1.48 | 1.47 | 1.48 | 1.48 | - | 22,818 |
| Oct 10, 2024 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | - | 41,200 |
| Oct 9, 2024 | 1.47 | 1.48 | 1.47 | 1.48 | 1.48 | - | 38,746 |
| Oct 8, 2024 | 1.48 | 1.48 | 1.47 | 1.48 | 1.48 | 0.68% | 67,800 |
| Oct 7, 2024 | 1.47 | 1.48 | 1.47 | 1.47 | 1.47 | -0.68% | 19,102 |
| Oct 4, 2024 | 1.48 | 1.48 | 1.47 | 1.48 | 1.48 | - | 50,100 |
| Oct 3, 2024 | 1.48 | 1.48 | 1.47 | 1.48 | 1.48 | 0.68% | 44,300 |
| Oct 2, 2024 | 1.48 | 1.48 | 1.47 | 1.47 | 1.47 | -0.68% | 84,800 |
| Oct 1, 2024 | 1.47 | 1.48 | 1.47 | 1.48 | 1.48 | - | 145,940 |
| Sep 30, 2024 | 1.47 | 1.48 | 1.47 | 1.48 | 1.48 | - | 183,510 |
| Sep 27, 2024 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | - | 208,600 |
| Sep 26, 2024 | 1.47 | 1.48 | 1.47 | 1.48 | 1.48 | - | 363,900 |
| Sep 25, 2024 | 1.47 | 1.48 | 1.47 | 1.48 | 1.48 | - | 12,550 |
| Sep 24, 2024 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | - | 106,600 |
| Sep 23, 2024 | 1.47 | 1.48 | 1.47 | 1.48 | 1.48 | - | 157,100 |
| Sep 20, 2024 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | - | 35,300 |
| Sep 19, 2024 | 1.47 | 1.48 | 1.47 | 1.48 | 1.48 | - | 46,400 |
| Sep 18, 2024 | 1.47 | 1.48 | 1.47 | 1.48 | 1.48 | - | 205,450 |
| Sep 17, 2024 | 1.47 | 1.48 | 1.47 | 1.48 | 1.48 | - | 124,400 |
| Sep 16, 2024 | 1.47 | 1.48 | 1.47 | 1.48 | 1.48 | 0.68% | 106,600 |
| Sep 13, 2024 | 1.47 | 1.48 | 1.47 | 1.47 | 1.47 | - | 96,300 |
| Sep 12, 2024 | 1.47 | 1.48 | 1.47 | 1.47 | 1.47 | -0.68% | 296,400 |
| Sep 11, 2024 | 1.47 | 1.48 | 1.46 | 1.48 | 1.48 | 0.68% | 561,323 |
| Sep 10, 2024 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | - | 477,057 |
| Sep 9, 2024 | 1.47 | 1.48 | 1.47 | 1.47 | 1.47 | - | 553,386 |
| Sep 6, 2024 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | - | 370,300 |
| Sep 5, 2024 | 1.46 | 1.47 | 1.46 | 1.47 | 1.47 | 0.68% | 318,500 |
| Sep 4, 2024 | 1.47 | 1.47 | 1.46 | 1.46 | 1.46 | -0.68% | 183,702 |
| Sep 3, 2024 | 1.46 | 1.48 | 1.46 | 1.47 | 1.47 | - | 476,795 |
| Aug 30, 2024 | 1.46 | 1.47 | 1.46 | 1.47 | 1.47 | 0.68% | 28,850 |