goeasy Ltd. (TSX:GSY)
Canada
· Delayed Price · Currency is CAD 149.47
-0.77 (-0.51%)
May 30, 2025, 4:00 PM EDT
goeasy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 149.78 | 150.30 | 148.42 | 149.47 | 149.47 | -0.51% | 64,478 |
| May 29, 2025 | 156.08 | 156.08 | 149.50 | 150.24 | 150.24 | -2.34% | 42,600 |
| May 28, 2025 | 150.62 | 154.33 | 149.80 | 153.84 | 153.84 | 2.88% | 56,435 |
| May 27, 2025 | 150.30 | 151.17 | 148.48 | 149.54 | 149.54 | -0.51% | 50,215 |
| May 26, 2025 | 147.31 | 150.30 | 147.31 | 150.30 | 150.30 | 1.74% | 26,700 |
| May 23, 2025 | 146.00 | 148.42 | 146.00 | 147.73 | 147.73 | 1.16% | 42,045 |
| May 22, 2025 | 148.00 | 148.00 | 146.00 | 146.03 | 146.03 | -0.92% | 33,500 |
| May 21, 2025 | 148.00 | 149.55 | 147.26 | 147.39 | 147.39 | 0.02% | 51,128 |
| May 20, 2025 | 150.01 | 150.01 | 146.33 | 147.36 | 147.36 | -2.54% | 68,425 |
| May 16, 2025 | 150.56 | 152.03 | 150.00 | 151.20 | 151.20 | 0.62% | 32,800 |
| May 15, 2025 | 151.09 | 152.88 | 150.19 | 150.27 | 150.27 | -0.54% | 43,819 |
| May 14, 2025 | 155.00 | 156.71 | 150.72 | 151.09 | 151.09 | -2.32% | 55,200 |
| May 13, 2025 | 145.66 | 154.86 | 143.80 | 154.68 | 154.68 | 6.30% | 135,523 |
| May 12, 2025 | 147.85 | 149.74 | 145.04 | 145.51 | 145.51 | 1.41% | 107,201 |
| May 9, 2025 | 147.50 | 148.78 | 142.50 | 143.49 | 143.49 | -2.92% | 138,400 |
| May 8, 2025 | 147.93 | 148.87 | 142.06 | 147.81 | 147.81 | -6.97% | 270,400 |
| May 7, 2025 | 156.01 | 160.16 | 156.01 | 158.88 | 158.88 | 1.11% | 62,931 |
| May 6, 2025 | 159.07 | 159.76 | 155.14 | 157.13 | 157.13 | -1.79% | 46,000 |
| May 5, 2025 | 160.94 | 162.20 | 159.00 | 160.00 | 160.00 | -0.66% | 42,300 |
| May 2, 2025 | 159.98 | 162.80 | 158.51 | 161.07 | 161.07 | 2.19% | 36,900 |
| May 1, 2025 | 155.65 | 158.79 | 155.29 | 157.62 | 157.62 | 1.27% | 47,229 |
| Apr 30, 2025 | 154.00 | 155.75 | 150.16 | 155.65 | 155.65 | 0.15% | 49,706 |
| Apr 29, 2025 | 156.92 | 156.99 | 154.77 | 155.41 | 155.41 | -1.27% | 21,700 |
| Apr 28, 2025 | 156.67 | 158.20 | 155.77 | 157.41 | 157.41 | 1.03% | 15,600 |
| Apr 25, 2025 | 155.31 | 158.31 | 155.30 | 155.80 | 155.80 | -0.69% | 28,600 |
| Apr 24, 2025 | 154.60 | 156.89 | 154.00 | 156.89 | 156.89 | 2.27% | 32,400 |
| Apr 23, 2025 | 149.95 | 155.50 | 149.50 | 153.41 | 153.41 | 6.09% | 124,700 |
| Apr 22, 2025 | 149.94 | 151.40 | 143.98 | 144.60 | 144.60 | -2.99% | 106,441 |
| Apr 21, 2025 | 154.96 | 154.96 | 148.19 | 149.05 | 149.05 | -5.62% | 53,142 |
| Apr 17, 2025 | 158.40 | 158.95 | 156.40 | 157.92 | 157.92 | 0.38% | 22,423 |
| Apr 16, 2025 | 157.66 | 159.17 | 155.83 | 157.33 | 157.33 | -0.72% | 32,902 |
| Apr 15, 2025 | 154.99 | 159.49 | 154.99 | 158.47 | 158.47 | 2.04% | 48,800 |
| Apr 14, 2025 | 154.93 | 155.84 | 152.00 | 155.30 | 155.30 | 3.69% | 49,700 |
| Apr 11, 2025 | 147.54 | 150.49 | 146.01 | 149.78 | 149.78 | 1.28% | 53,218 |
| Apr 10, 2025 | 151.68 | 152.65 | 144.20 | 147.88 | 147.88 | -2.70% | 81,400 |
| Apr 9, 2025 | 139.80 | 156.15 | 139.66 | 151.98 | 151.98 | 8.02% | 108,838 |
| Apr 8, 2025 | 145.02 | 148.07 | 139.39 | 140.70 | 140.70 | 0.26% | 95,200 |
| Apr 7, 2025 | 136.54 | 144.52 | 134.01 | 140.33 | 140.33 | -1.04% | 148,043 |
| Apr 4, 2025 | 145.56 | 146.37 | 140.74 | 141.81 | 141.81 | -5.62% | 166,020 |
| Apr 3, 2025 | 152.06 | 158.54 | 150.00 | 150.26 | 150.26 | -5.08% | 91,400 |
| Apr 2, 2025 | 152.84 | 158.53 | 152.84 | 158.30 | 158.30 | 1.41% | 67,448 |
| Apr 1, 2025 | 148.80 | 157.50 | 148.80 | 156.10 | 156.10 | 3.43% | 83,318 |
| Mar 31, 2025 | 147.73 | 152.18 | 146.53 | 150.92 | 150.92 | 0.65% | 60,700 |
| Mar 28, 2025 | 150.32 | 151.09 | 148.50 | 149.95 | 149.95 | -1.33% | 40,513 |
| Mar 27, 2025 | 150.51 | 152.23 | 149.00 | 151.97 | 150.51 | 0.26% | 46,400 |
| Mar 26, 2025 | 153.35 | 153.58 | 150.56 | 151.58 | 150.12 | -1.28% | 47,009 |
| Mar 25, 2025 | 154.39 | 154.74 | 152.80 | 153.55 | 152.07 | -0.37% | 32,811 |
| Mar 24, 2025 | 153.34 | 154.79 | 151.08 | 154.12 | 152.64 | 1.97% | 36,116 |
| Mar 21, 2025 | 148.73 | 152.52 | 146.02 | 151.14 | 149.69 | 0.89% | 61,707 |
| Mar 20, 2025 | 149.83 | 151.07 | 148.45 | 149.80 | 148.36 | -0.39% | 67,600 |