goeasy Ltd. GSY
TSX · Kanada · Finans
CAD 43,09-0,32 (-%0,74)
Piyasa kapalı· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 43,09 | -%0,74 | CAD 43,30 | CAD 43,50 | CAD 41,48 | 67,18K |
| 2026-09-30 | CAD 43,41 | +%1,88 | CAD 42,98 | CAD 43,99 | CAD 42,83 | 78,40K |
| 2026-09-29 | CAD 42,61 | +%0,02 | CAD 43,07 | CAD 43,10 | CAD 41,85 | 88,90K |
| 2026-09-28 | CAD 42,60 | -%0,68 | CAD 42,69 | CAD 42,73 | CAD 41,95 | 77,10K |
| 2026-09-25 | CAD 42,89 | -%0,05 | CAD 42,91 | CAD 43,06 | CAD 40,93 | 122,10K |
| 2026-09-24 | CAD 42,91 | +%0,02 | CAD 42,38 | CAD 43,11 | CAD 42,02 | 78,80K |
| 2026-09-23 | CAD 42,90 | -%0,74 | CAD 42,94 | CAD 43,51 | CAD 42,37 | 31,40K |
| 2026-09-22 | CAD 43,22 | -%3,03 | CAD 44,32 | CAD 44,50 | CAD 43,14 | 76,90K |
| 2026-09-21 | CAD 44,57 | +%4,55 | CAD 42,75 | CAD 45,12 | CAD 42,70 | 141,10K |
| 2026-09-18 | CAD 42,63 | +%0,38 | CAD 42,27 | CAD 42,64 | CAD 41,67 | 107,00K |
| 2026-09-17 | CAD 42,47 | -%0,28 | CAD 42,79 | CAD 43,20 | CAD 41,22 | 141,10K |
| 2026-09-16 | CAD 42,59 | +%0,07 | CAD 42,39 | CAD 42,88 | CAD 41,91 | 67,30K |
| 2026-09-15 | CAD 42,56 | +%0,52 | CAD 42,46 | CAD 42,74 | CAD 42,10 | 57,30K |
| 2026-09-14 | CAD 42,34 | +%0,19 | CAD 41,57 | CAD 43,20 | CAD 41,57 | 50,50K |
| 2026-09-11 | CAD 42,26 | -%0,80 | CAD 42,67 | CAD 43,21 | CAD 41,26 | 89,70K |
| 2026-09-10 | CAD 42,60 | -%0,05 | CAD 42,40 | CAD 42,76 | CAD 42,34 | 26,90K |
| 2026-09-09 | CAD 42,62 | +%0,28 | CAD 42,02 | CAD 42,81 | CAD 41,80 | 63,40K |
| 2026-09-08 | CAD 42,50 | -%2,50 | CAD 43,14 | CAD 43,14 | CAD 41,86 | 65,40K |
| 2026-09-04 | CAD 43,59 | -%1,29 | CAD 44,05 | CAD 44,91 | CAD 43,45 | 28,70K |
| 2026-09-03 | CAD 44,16 | +%2,55 | CAD 42,96 | CAD 45,36 | CAD 42,96 | 71,10K |
| 2026-09-02 | CAD 43,06 | -%0,09 | CAD 43,10 | CAD 43,90 | CAD 42,75 | 26,20K |
| 2026-09-01 | CAD 43,10 | +%1,96 | CAD 41,52 | CAD 43,69 | CAD 41,52 | 50,10K |
| 2026-08-31 | CAD 42,27 | +%0,38 | CAD 42,00 | CAD 42,67 | CAD 41,75 | 30,90K |
| 2026-08-28 | CAD 42,11 | -%2,34 | CAD 42,87 | CAD 43,40 | CAD 42,10 | 26,90K |
| 2026-08-27 | CAD 43,12 | -%1,24 | CAD 43,69 | CAD 43,76 | CAD 43,11 | 18,10K |
| 2026-08-26 | CAD 43,66 | +%0,48 | CAD 43,42 | CAD 43,86 | CAD 42,90 | 26,00K |
| 2026-08-25 | CAD 43,45 | +%3,72 | CAD 41,89 | CAD 43,77 | CAD 41,77 | 39,40K |
| 2026-08-24 | CAD 41,89 | -%2,31 | CAD 42,70 | CAD 43,26 | CAD 41,67 | 59,40K |
| 2026-08-21 | CAD 42,88 | +%3,30 | CAD 41,22 | CAD 43,85 | CAD 41,15 | 87,10K |
| 2026-08-20 | CAD 41,51 | -%3,67 | CAD 43,60 | CAD 43,60 | CAD 41,39 | 124,20K |
| 2026-08-19 | CAD 43,09 | +%0,42 | CAD 42,91 | CAD 44,00 | CAD 42,91 | 43,50K |
| 2026-08-18 | CAD 42,91 | -%0,81 | CAD 43,45 | CAD 43,60 | CAD 42,54 | 48,00K |
| 2026-08-17 | CAD 43,26 | -%5,55 | CAD 46,68 | CAD 46,70 | CAD 43,10 | 88,30K |
| 2026-08-14 | CAD 45,80 | +%1,98 | CAD 45,04 | CAD 46,20 | CAD 44,54 | 47,40K |
| 2026-08-13 | CAD 44,91 | -%0,09 | CAD 45,50 | CAD 46,50 | CAD 44,38 | 56,20K |
| 2026-08-12 | CAD 44,95 | -%2,43 | CAD 46,21 | CAD 46,40 | CAD 44,34 | 101,10K |
| 2026-08-11 | CAD 46,07 | +%0,26 | CAD 46,24 | CAD 47,01 | CAD 45,64 | 68,40K |
| 2026-08-10 | CAD 45,95 | -%7,92 | CAD 50,26 | CAD 50,44 | CAD 45,70 | 249,00K |
| 2026-08-07 | CAD 49,90 | +%6,26 | CAD 48,50 | CAD 52,10 | CAD 47,95 | 327,20K |
| 2026-08-06 | CAD 46,96 | -%3,41 | CAD 48,00 | CAD 48,33 | CAD 46,61 | 87,40K |
| 2026-08-05 | CAD 48,62 | -%0,23 | CAD 48,50 | CAD 49,22 | CAD 47,61 | 98,40K |
| 2026-08-04 | CAD 48,73 | +%2,33 | CAD 47,85 | CAD 49,85 | CAD 47,71 | 53,10K |
| 2026-07-31 | CAD 47,62 | -%2,50 | CAD 48,04 | CAD 49,30 | CAD 47,50 | 75,80K |
| 2026-07-30 | CAD 48,84 | -%0,33 | CAD 49,00 | CAD 49,14 | CAD 47,98 | 53,80K |
| 2026-07-29 | CAD 49,00 | -%3,90 | CAD 50,14 | CAD 50,14 | CAD 48,74 | 81,60K |
| 2026-07-28 | CAD 50,99 | +%2,14 | CAD 50,29 | CAD 52,84 | CAD 50,05 | 105,10K |
| 2026-07-27 | CAD 49,92 | +%1,84 | CAD 49,19 | CAD 50,60 | CAD 49,19 | 58,60K |
| 2026-07-24 | CAD 49,02 | +%4,10 | CAD 46,85 | CAD 49,55 | CAD 46,85 | 52,50K |
| 2026-07-23 | CAD 47,09 | -%5,10 | CAD 49,37 | CAD 49,37 | CAD 46,45 | 80,70K |
| 2026-07-22 | CAD 49,62 | -%0,26 | CAD 49,75 | CAD 50,27 | CAD 49,06 | 37,60K |
| 2026-07-21 | CAD 49,75 | +%2,68 | CAD 48,45 | CAD 50,02 | CAD 47,50 | 59,60K |
| 2026-07-20 | CAD 48,45 | -%4,93 | CAD 50,50 | CAD 51,72 | CAD 48,20 | 77,70K |
| 2026-07-17 | CAD 50,96 | +%0,49 | CAD 50,74 | CAD 51,85 | CAD 50,04 | 48,40K |
| 2026-07-16 | CAD 50,71 | +%0,12 | CAD 50,00 | CAD 53,25 | CAD 50,00 | 110,30K |
| 2026-07-15 | CAD 50,65 | +%5,13 | CAD 48,18 | CAD 51,00 | CAD 48,18 | 87,80K |
| 2026-07-14 | CAD 48,18 | +%1,90 | CAD 46,48 | CAD 48,73 | CAD 46,45 | 71,70K |
| 2026-07-13 | CAD 47,28 | +%0,04 | CAD 47,33 | CAD 48,22 | CAD 47,09 | 76,10K |
| 2026-07-10 | CAD 47,26 | +%4,95 | CAD 45,20 | CAD 48,10 | CAD 45,17 | 99,50K |
| 2026-07-09 | CAD 45,03 | +%2,09 | CAD 43,65 | CAD 45,32 | CAD 43,60 | 93,60K |
| 2026-07-08 | CAD 44,11 | -%1,39 | CAD 44,18 | CAD 44,41 | CAD 43,04 | 54,60K |
| 2026-07-07 | CAD 44,73 | -%2,14 | CAD 45,70 | CAD 46,00 | CAD 44,19 | 63,60K |
| 2026-07-06 | CAD 45,71 | -%3,79 | CAD 47,00 | CAD 47,06 | CAD 44,66 | 150,10K |
| 2026-07-03 | CAD 47,51 | +%1,82 | CAD 47,65 | CAD 48,21 | CAD 46,26 | 68,40K |
| 2026-07-02 | CAD 46,66 | +%7,26 | CAD 44,50 | CAD 49,84 | CAD 44,40 | 236,20K |
| 2026-06-30 | CAD 43,50 | +%0,72 | CAD 42,72 | CAD 44,21 | CAD 42,72 | 72,00K |
| 2026-06-29 | CAD 43,19 | +%7,76 | CAD 40,72 | CAD 43,37 | CAD 40,48 | 112,40K |
| 2026-06-26 | CAD 40,08 | -%2,58 | CAD 41,39 | CAD 42,00 | CAD 40,00 | 97,20K |
| 2026-06-25 | CAD 41,14 | -%1,65 | CAD 41,86 | CAD 42,25 | CAD 41,00 | 49,40K |
| 2026-06-24 | CAD 41,83 | +%5,10 | CAD 39,80 | CAD 42,50 | CAD 39,50 | 133,20K |
| 2026-06-23 | CAD 39,80 | -%3,52 | CAD 40,35 | CAD 41,00 | CAD 38,97 | 152,50K |
| 2026-06-22 | CAD 41,25 | -%0,84 | CAD 41,31 | CAD 41,39 | CAD 39,05 | 213,40K |
| 2026-06-19 | CAD 41,60 | -%1,19 | CAD 41,92 | CAD 42,29 | CAD 41,15 | 395,70K |
| 2026-06-18 | CAD 42,10 | +%7,43 | CAD 39,44 | CAD 42,16 | CAD 39,26 | 244,40K |
| 2026-06-17 | CAD 39,19 | -%0,23 | CAD 38,72 | CAD 40,69 | CAD 38,72 | 86,40K |
| 2026-06-16 | CAD 39,28 | +%1,68 | CAD 39,38 | CAD 39,77 | CAD 38,42 | 104,00K |
| 2026-06-15 | CAD 38,63 | -%4,02 | CAD 40,88 | CAD 40,91 | CAD 38,50 | 94,50K |
| 2026-06-12 | CAD 40,25 | +%5,92 | CAD 38,00 | CAD 40,56 | CAD 37,79 | 187,50K |
| 2026-06-11 | CAD 38,00 | +%1,52 | CAD 36,95 | CAD 38,25 | CAD 35,90 | 112,70K |
| 2026-06-10 | CAD 37,43 | -%0,85 | CAD 37,63 | CAD 38,22 | CAD 37,02 | 97,10K |
| 2026-06-09 | CAD 37,75 | -%2,43 | CAD 38,46 | CAD 38,76 | CAD 36,87 | 150,30K |
| 2026-06-08 | CAD 38,69 | -%4,54 | CAD 40,52 | CAD 40,90 | CAD 38,40 | 266,40K |
| 2026-06-05 | CAD 40,53 | +%1,07 | CAD 39,69 | CAD 40,68 | CAD 39,20 | 146,00K |
| 2026-06-04 | CAD 40,10 | +%2,61 | CAD 39,12 | CAD 40,50 | CAD 38,95 | 72,00K |
| 2026-06-03 | CAD 39,08 | -%2,69 | CAD 39,78 | CAD 39,90 | CAD 38,30 | 230,40K |
| 2026-06-02 | CAD 40,16 | -%0,17 | CAD 40,18 | CAD 41,01 | CAD 39,40 | 118,60K |
| 2026-06-01 | CAD 40,23 | +%0,05 | CAD 39,69 | CAD 42,00 | CAD 39,40 | 131,00K |
| 2026-05-29 | CAD 40,21 | -%3,57 | CAD 41,98 | CAD 41,98 | CAD 38,90 | 586,60K |
| 2026-05-28 | CAD 41,70 | +%9,31 | CAD 38,01 | CAD 42,44 | CAD 38,01 | 306,70K |
| 2026-05-27 | CAD 38,15 | +%6,42 | CAD 35,90 | CAD 38,15 | CAD 35,90 | 170,40K |
| 2026-05-26 | CAD 35,85 | -%2,08 | CAD 36,62 | CAD 36,62 | CAD 35,30 | 121,50K |