Givex Corp. (TSX: GIVX)
Canada
· Delayed Price · Currency is CAD 1.490
-0.010 (-0.67%)
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 |
| Aug 29, 2024 | 1.46 | 1.47 | 1.46 | 1.46 | 1.46 | - | 334,922 |
| Aug 28, 2024 | 1.46 | 1.47 | 1.46 | 1.46 | 1.46 | - | 924,108 |
| Aug 27, 2024 | 1.46 | 1.47 | 1.46 | 1.46 | 1.46 | - | 1,508,007 |
| Aug 26, 2024 | 1.46 | 1.47 | 1.45 | 1.46 | 1.46 | 50.52% | 5,796,979 |
| Aug 23, 2024 | 0.94 | 0.98 | 0.94 | 0.97 | 0.97 | 2.11% | 127,400 |
| Aug 22, 2024 | 0.94 | 0.95 | 0.94 | 0.95 | 0.95 | 1.06% | 14,000 |
| Aug 21, 2024 | 0.92 | 0.95 | 0.92 | 0.94 | 0.94 | 1.08% | 97,500 |
| Aug 20, 2024 | 0.93 | 0.95 | 0.90 | 0.93 | 0.93 | - | 133,467 |
| Aug 19, 2024 | 0.92 | 0.93 | 0.92 | 0.93 | 0.93 | 1.09% | 58,000 |
| Aug 16, 2024 | 0.91 | 0.92 | 0.90 | 0.92 | 0.92 | - | 17,500 |
| Aug 15, 2024 | 0.93 | 0.94 | 0.92 | 0.92 | 0.92 | -1.08% | 36,000 |
| Aug 14, 2024 | 0.92 | 0.94 | 0.91 | 0.93 | 0.93 | 1.09% | 60,640 |
| Aug 13, 2024 | 0.91 | 0.92 | 0.90 | 0.92 | 0.92 | 2.22% | 46,000 |
| Aug 12, 2024 | 0.90 | 0.92 | 0.88 | 0.90 | 0.90 | - | 71,854 |
| Aug 9, 2024 | 0.89 | 0.90 | 0.89 | 0.90 | 0.90 | 2.27% | 38,050 |
| Aug 8, 2024 | 0.88 | 0.89 | 0.88 | 0.88 | 0.88 | -1.12% | 20,500 |
| Aug 7, 2024 | 0.88 | 0.89 | 0.88 | 0.89 | 0.89 | 1.14% | 7,500 |
| Aug 6, 2024 | 0.87 | 0.88 | 0.83 | 0.88 | 0.88 | -2.22% | 36,500 |
| Aug 2, 2024 | 0.90 | 0.90 | 0.89 | 0.90 | 0.90 | - | 96,500 |
| Aug 1, 2024 | 0.91 | 0.91 | 0.90 | 0.90 | 0.90 | 1.12% | 14,123 |
| Jul 31, 2024 | 0.90 | 0.90 | 0.89 | 0.89 | 0.89 | -1.11% | 157,000 |
| Jul 30, 2024 | 0.90 | 0.90 | 0.89 | 0.90 | 0.90 | 2.27% | 71,000 |
| Jul 29, 2024 | 0.89 | 0.89 | 0.88 | 0.88 | 0.88 | -1.12% | 5,500 |
| Jul 26, 2024 | 0.90 | 0.90 | 0.89 | 0.89 | 0.89 | -1.11% | 19,000 |
| Jul 25, 2024 | 0.90 | 0.90 | 0.89 | 0.90 | 0.90 | - | 53,500 |
| Jul 24, 2024 | 0.88 | 0.91 | 0.88 | 0.90 | 0.90 | 2.27% | 123,000 |
| Jul 23, 2024 | 0.87 | 0.88 | 0.86 | 0.88 | 0.88 | 1.15% | 102,200 |
| Jul 22, 2024 | 0.88 | 0.88 | 0.86 | 0.87 | 0.87 | 1.16% | 53,500 |
| Jul 19, 2024 | 0.91 | 0.91 | 0.86 | 0.86 | 0.86 | -9.47% | 177,000 |
| Jul 18, 2024 | 0.89 | 0.95 | 0.89 | 0.95 | 0.95 | 6.74% | 176,665 |
| Jul 17, 2024 | 0.85 | 0.90 | 0.85 | 0.89 | 0.89 | 4.71% | 55,500 |
| Jul 16, 2024 | 0.82 | 0.85 | 0.82 | 0.85 | 0.85 | 3.66% | 35,100 |
| Jul 15, 2024 | 0.85 | 0.85 | 0.78 | 0.82 | 0.82 | -3.53% | 46,200 |
| Jul 12, 2024 | 0.85 | 0.86 | 0.83 | 0.85 | 0.85 | -1.16% | 73,600 |
| Jul 11, 2024 | 0.86 | 0.86 | 0.85 | 0.86 | 0.86 | - | 84,086 |
| Jul 10, 2024 | 0.86 | 0.86 | 0.85 | 0.86 | 0.86 | -1.15% | 22,000 |
| Jul 9, 2024 | 0.87 | 0.88 | 0.86 | 0.87 | 0.87 | - | 16,500 |
| Jul 8, 2024 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | 2.35% | 8,000 |
| Jul 5, 2024 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 3.66% | 32,500 |
| Jul 4, 2024 | 0.89 | 0.89 | 0.82 | 0.82 | 0.82 | -1.20% | 29,500 |
| Jul 3, 2024 | 0.85 | 0.86 | 0.82 | 0.83 | 0.83 | -3.49% | 58,700 |
| Jul 2, 2024 | 0.80 | 0.86 | 0.80 | 0.86 | 0.86 | 7.50% | 81,739 |
| Jun 28, 2024 | 0.81 | 0.83 | 0.80 | 0.80 | 0.80 | - | 22,200 |
| Jun 27, 2024 | 0.79 | 0.80 | 0.79 | 0.80 | 0.80 | 2.56% | 3,500 |
| Jun 26, 2024 | 0.76 | 0.80 | 0.76 | 0.78 | 0.78 | 4.00% | 66,100 |
| Jun 25, 2024 | 0.75 | 0.75 | 0.72 | 0.75 | 0.75 | -1.32% | 92,000 |
| Jun 24, 2024 | 0.75 | 0.77 | 0.75 | 0.76 | 0.76 | 1.33% | 46,100 |
| Jun 21, 2024 | 0.72 | 0.76 | 0.72 | 0.75 | 0.75 | 1.35% | 179,500 |
| Jun 20, 2024 | 0.72 | 0.74 | 0.72 | 0.74 | 0.74 | 2.78% | 126,000 |
| Jun 19, 2024 | 0.72 | 0.73 | 0.72 | 0.72 | 0.72 | - | 66,500 |