Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gluskin Sheff (TSX: GS )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2007 24.05 24.25 24.00 24.20 32,020 +0.15(+0.62%)
Apr 27, 2007 24.25 24.30 24.05 24.05 36,196 -0.20(-0.82%)
Apr 26, 2007 24.00 24.35 24.00 24.25 139,055 +0.36(+1.51%)
Apr 25, 2007 24.00 24.00 23.60 23.89 16,040 +0.34(+1.44%)
Apr 24, 2007 23.74 24.00 23.51 23.55 118,320 -0.05(-0.21%)
Apr 23, 2007 23.50 23.66 23.50 23.60 107,440 +0.24(+1.03%)
Apr 20, 2007 23.00 23.50 22.75 23.36 69,135 +0.71(+3.13%)
Apr 19, 2007 22.80 22.80 22.50 22.65 44,472 -0.35(-1.52%)
Apr 18, 2007 22.80 23.00 22.60 23.00 254,605 +0.20(+0.88%)
Apr 17, 2007 22.25 23.00 22.10 22.80 186,015 +0.70(+3.17%)
Apr 16, 2007 21.99 22.25 21.86 22.10 275,695 +0.50(+2.31%)
Apr 13, 2007 21.80 21.80 21.60 21.60 7,050 +0.04(+0.19%)
Apr 12, 2007 21.45 21.59 21.45 21.56 49,800 +0.31(+1.46%)
Apr 11, 2007 21.34 21.45 21.25 21.25 11,705 +0.05(+0.24%)
Apr 10, 2007 21.20 21.30 21.00 21.20 27,500 +0.10(+0.47%)
Apr 09, 2007 21.00 21.36 20.70 21.10 9,100 +0.40(+1.93%)
Apr 05, 2007 20.50 21.00 20.50 20.70 30,500 +0.20(+0.98%)
Apr 04, 2007 19.95 20.79 19.95 20.50 37,550 +0.50(+2.50%)
Apr 03, 2007 19.60 20.00 19.60 20.00 4,870 +0.25(+1.27%)
Apr 02, 2007 19.50 19.85 19.50 19.75 6,585 -0.05(-0.25%)
Mar 30, 2007 19.75 19.80 19.31 19.80 6,400 +0.10(+0.51%)
Mar 29, 2007 19.80 19.80 19.70 19.70 1,500 -0.19(-0.96%)
Mar 28, 2007 19.60 19.93 19.60 19.89 34,700 +0.39(+2.00%)
Mar 27, 2007 19.66 19.66 19.50 19.50 1,200 -0.25(-1.27%)
Mar 26, 2007 19.60 19.75 19.60 19.75 7,100 +0.20(+1.02%)
Mar 23, 2007 19.55 19.55 19.55 19.55 0 +0.00(+0.00%)
Mar 22, 2007 19.30 19.75 19.30 19.55 12,250 +0.00(+0.00%)
Mar 21, 2007 19.25 19.55 19.25 19.55 4,890 +0.05(+0.26%)
Mar 20, 2007 19.00 19.50 19.00 19.50 11,800 +0.35(+1.83%)
Mar 19, 2007 19.05 19.15 18.87 19.15 19,370 +0.13(+0.68%)
Mar 16, 2007 19.00 19.50 19.00 19.02 8,010 -0.05(-0.26%)
Mar 15, 2007 19.15 19.28 19.07 19.07 1,800 +0.02(+0.10%)
Mar 14, 2007 19.01 19.05 19.00 19.05 12,500 -0.06(-0.31%)
Mar 13, 2007 19.60 19.60 19.11 19.11 24,030 -0.48(-2.45%)
Mar 12, 2007 19.56 19.64 19.36 19.59 44,140 +0.03(+0.15%)
Mar 09, 2007 19.35 19.59 19.35 19.56 2,820 +0.21(+1.09%)
Mar 08, 2007 19.33 19.49 19.30 19.35 11,760 +0.01(+0.05%)
Mar 07, 2007 19.25 19.34 19.06 19.34 4,300 +0.28(+1.47%)
Mar 06, 2007 19.10 19.15 19.01 19.06 14,690 +0.11(+0.58%)
Mar 05, 2007 19.00 19.00 18.95 18.95 214,070 -0.16(-0.84%)
Mar 02, 2007 19.25 19.25 19.05 19.11 14,100 -0.29(-1.49%)
Mar 01, 2007 19.00 19.40 19.00 19.40 40,155 +0.40(+2.11%)
Feb 28, 2007 19.00 19.00 19.00 19.00 76,600 +0.00(+0.00%)
Feb 27, 2007 19.35 19.49 19.00 19.00 86,625 -0.37(-1.91%)
Feb 26, 2007 19.36 19.50 19.36 19.37 10,390 -0.17(-0.87%)
Feb 23, 2007 19.15 19.54 19.15 19.54 25,580 +0.39(+2.04%)
Feb 22, 2007 19.20 19.20 19.10 19.15 3,245 +0.05(+0.26%)
Feb 21, 2007 19.15 19.39 19.10 19.10 11,600 -0.15(-0.78%)
Feb 20, 2007 19.10 19.35 19.05 19.25 19,546 +0.24(+1.26%)
Feb 16, 2007 19.10 19.15 19.01 19.01 11,960 +0.01(+0.05%)
Feb 15, 2007 19.10 19.15 19.00 19.00 18,900 -0.15(-0.78%)
Feb 14, 2007 18.91 19.15 18.91 19.15 17,660 +0.30(+1.59%)
Feb 13, 2007 19.10 19.18 18.65 18.85 47,605 -0.25(-1.31%)
Feb 12, 2007 19.24 19.25 19.01 19.10 128,276 +0.10(+0.53%)
Feb 09, 2007 18.60 19.26 18.60 19.00 188,368 +0.75(+4.11%)
Feb 08, 2007 17.25 18.48 17.25 18.25 93,055 +1.15(+6.73%)
Feb 07, 2007 17.07 17.15 17.00 17.10 10,250 +0.23(+1.36%)
Feb 06, 2007 16.50 16.87 16.50 16.87 7,140 +0.55(+3.37%)
Feb 05, 2007 16.30 16.49 16.30 16.32 7,000 -0.23(-1.39%)
Feb 02, 2007 16.60 16.60 16.41 16.55 2,200 +0.05(+0.30%)
Feb 01, 2007 15.99 16.70 15.99 16.50 44,790 +0.94(+6.04%)
Jan 31, 2007 15.45 15.75 15.35 15.56 46,693 +0.11(+0.71%)
Jan 30, 2007 15.50 15.50 15.36 15.45 3,600 -0.05(-0.32%)
Jan 29, 2007 15.50 15.50 15.40 15.50 14,530 +0.15(+0.98%)
Jan 26, 2007 15.25 15.50 15.25 15.35 139,000 +0.11(+0.72%)
Jan 25, 2007 15.40 15.50 15.16 15.24 210,775 -0.01(-0.07%)
Jan 24, 2007 15.45 15.50 15.16 15.25 19,200 +0.05(+0.33%)
Jan 23, 2007 15.35 15.35 15.05 15.20 29,100 -0.15(-0.98%)
Jan 22, 2007 15.00 15.35 14.85 15.35 4,980 +0.47(+3.16%)
Jan 19, 2007 14.91 14.91 14.87 14.88 4,330 -0.12(-0.80%)
Jan 18, 2007 15.19 15.19 14.90 15.00 8,500 -0.20(-1.32%)
Jan 17, 2007 15.00 15.25 14.85 15.20 26,800 +0.20(+1.33%)
Jan 16, 2007 15.04 15.09 15.00 15.00 2,980 +0.06(+0.40%)
Jan 12, 2007 14.76 14.95 14.71 14.94 109,600 +0.44(+3.03%)
Jan 11, 2007 14.45 14.59 14.45 14.50 20,100 +0.20(+1.40%)
Jan 10, 2007 14.35 14.50 14.30 14.30 20,270 -0.15(-1.04%)
Jan 09, 2007 14.50 14.50 14.45 14.45 1,240 +0.05(+0.35%)
Jan 08, 2007 14.85 14.85 14.40 14.40 116,300 -0.41(-2.77%)
Jan 05, 2007 15.00 15.00 14.77 14.81 3,150 -0.39(-2.57%)
Jan 04, 2007 15.45 15.45 14.50 15.20 646,900 -0.45(-2.88%)
Jan 03, 2007 15.65 15.70 15.65 15.65 5,000 -0.05(-0.32%)
Dec 29, 2006 15.70 15.70 15.70 15.70 0 +0.00(+0.00%)
Dec 28, 2006 15.70 15.70 15.70 15.70 1,600 +0.00(+0.00%)
Dec 27, 2006 15.40 15.75 15.40 15.70 5,800 +0.00(+0.00%)
Dec 26, 2006 15.50 15.84 15.50 15.70 18,700 +0.00(+0.00%)
Dec 22, 2006 15.50 15.84 15.50 15.70 18,700 +0.34(+2.21%)
Dec 21, 2006 15.35 15.45 15.35 15.36 40,185 -0.14(-0.90%)
Dec 20, 2006 15.60 15.68 15.40 15.50 16,300 +0.05(+0.32%)
Dec 19, 2006 15.90 15.90 15.45 15.45 8,320 -0.48(-3.01%)
Dec 18, 2006 16.14 16.30 15.90 15.93 384,112 -0.07(-0.44%)
Dec 15, 2006 15.90 16.00 15.90 16.00 4,100 +0.00(+0.00%)
Dec 14, 2006 16.00 16.09 16.00 16.00 2,168 +0.00(+0.00%)
Dec 13, 2006 15.90 16.05 15.90 16.00 28,800 +0.10(+0.63%)
Dec 12, 2006 15.89 15.90 15.75 15.90 20,455 +0.15(+0.95%)
Dec 11, 2006 15.54 15.86 15.54 15.75 19,985 +0.25(+1.61%)
Dec 08, 2006 15.50 15.60 15.50 15.50 4,420 -0.08(-0.51%)
Dec 07, 2006 15.60 15.60 15.50 15.58 5,935 +0.08(+0.52%)
Dec 06, 2006 15.70 15.70 15.50 15.50 9,650 -0.05(-0.32%)
Dec 05, 2006 15.50 15.60 15.50 15.55 24,400 -0.05(-0.32%)
Dec 04, 2006 15.60 15.60 15.50 15.60 23,250 +0.10(+0.65%)
Dec 01, 2006 15.50 15.50 15.50 15.50 1,500 +0.00(+0.00%)
Nov 30, 2006 15.50 15.50 15.40 15.50 1,000 +0.05(+0.32%)
Nov 29, 2006 15.35 15.45 15.30 15.45 13,198 +0.16(+1.05%)
Nov 28, 2006 15.00 15.29 15.00 15.29 29,570 +0.12(+0.79%)
Nov 27, 2006 15.10 15.17 15.05 15.17 10,950 +0.02(+0.13%)
Nov 24, 2006 15.10 15.24 15.10 15.15 6,300 +0.34(+2.30%)
Nov 22, 2006 14.90 14.95 14.81 14.81 6,930 -0.14(-0.94%)
Nov 21, 2006 14.70 14.98 14.68 14.95 18,690 +0.27(+1.84%)
Nov 20, 2006 14.55 14.71 14.55 14.68 11,900 +0.07(+0.48%)
Nov 17, 2006 14.61 14.68 14.50 14.61 10,700 -0.14(-0.95%)
Nov 16, 2006 14.50 14.75 14.50 14.75 33,975 +0.26(+1.79%)
Nov 15, 2006 14.20 14.50 14.20 14.49 26,680 +0.29(+2.04%)
Nov 14, 2006 14.25 14.26 14.15 14.20 31,675 -0.20(-1.39%)
Nov 13, 2006 14.13 14.40 13.90 14.40 43,850 +0.40(+2.86%)
Nov 10, 2006 14.25 14.25 13.95 14.00 28,645 +0.00(+0.00%)
Nov 09, 2006 13.75 14.25 13.70 14.00 73,430 +0.25(+1.82%)
Nov 08, 2006 13.35 13.75 13.20 13.75 239,825 +0.09(+0.66%)
Nov 07, 2006 13.76 13.76 13.30 13.66 82,677 -0.24(-1.73%)
Nov 06, 2006 13.30 13.90 13.30 13.90 75,485 +0.60(+4.51%)
Nov 03, 2006 12.74 13.40 12.64 13.30 236,625 +0.80(+6.40%)
Nov 02, 2006 13.50 13.50 12.25 12.50 339,185 -1.25(-9.09%)
Nov 01, 2006 15.25 15.25 13.75 13.75 39,025 -1.55(-10.13%)
Oct 31, 2006 15.50 15.50 15.25 15.30 10,375 -0.30(-1.92%)
Oct 30, 2006 15.60 15.60 15.55 15.60 9,533 +0.10(+0.65%)
Oct 27, 2006 15.90 16.08 15.50 15.50 82,750 -0.15(-0.96%)
Oct 26, 2006 15.45 15.65 15.40 15.65 9,650 +0.16(+1.03%)
Oct 25, 2006 15.30 15.49 15.30 15.49 3,980 +0.25(+1.64%)
Oct 24, 2006 15.30 15.39 15.24 15.24 2,220 +0.09(+0.59%)
Oct 23, 2006 15.15 15.16 15.15 15.15 3,175 +0.05(+0.33%)
Oct 20, 2006 14.85 15.10 14.85 15.10 11,800 +0.30(+2.03%)
Oct 19, 2006 14.70 14.80 14.70 14.80 12,240 +0.05(+0.34%)
Oct 18, 2006 14.80 14.80 14.65 14.75 29,294 +0.00(+0.00%)
Oct 17, 2006 14.51 14.75 14.51 14.75 3,600 +0.15(+1.03%)
Oct 16, 2006 14.60 14.72 14.60 14.60 7,770 -0.20(-1.35%)
Oct 13, 2006 14.50 14.80 14.50 14.80 48,400 +0.30(+2.07%)
Oct 12, 2006 14.50 14.55 14.31 14.50 14,375 +0.20(+1.40%)
Oct 11, 2006 14.50 14.50 14.30 14.30 28,180 -0.40(-2.72%)
Oct 10, 2006 14.60 14.70 14.51 14.70 6,600 +0.01(+0.07%)
Oct 09, 2006 14.75 14.75 14.69 14.69 2,600 +0.00(+0.00%)
Oct 06, 2006 14.75 14.75 14.69 14.69 2,600 -0.21(-1.41%)
Oct 05, 2006 14.50 14.90 14.50 14.90 8,100 +0.21(+1.43%)
Oct 04, 2006 14.80 14.80 14.50 14.69 7,300 -0.21(-1.41%)
Oct 03, 2006 15.00 15.00 14.90 14.90 3,550 -0.10(-0.67%)
Oct 02, 2006 15.20 15.20 15.00 15.00 3,200 -0.01(-0.07%)
Sep 29, 2006 14.90 15.10 14.90 15.01 2,200 +0.01(+0.07%)
Sep 28, 2006 14.70 15.00 14.62 15.00 19,515 +0.40(+2.74%)
Sep 27, 2006 14.50 14.60 14.45 14.60 47,600 +0.10(+0.69%)
Sep 26, 2006 15.15 15.15 14.40 14.50 56,480 -0.45(-3.01%)
Sep 25, 2006 15.00 15.00 14.91 14.95 166,500 -0.10(-0.66%)
Sep 22, 2006 15.05 15.05 15.05 15.05 3,900 +0.00(+0.00%)
Sep 21, 2006 15.10 15.10 15.05 15.05 12,950 -0.15(-0.99%)
Sep 20, 2006 15.50 15.50 15.05 15.20 31,300 -0.30(-1.94%)
Sep 19, 2006 15.51 15.51 15.50 15.50 3,670 -0.01(-0.06%)
Sep 18, 2006 15.75 15.75 15.51 15.51 1,902 -0.19(-1.21%)
Sep 15, 2006 15.50 15.70 15.50 15.70 2,300 +0.35(+2.28%)
Sep 14, 2006 15.36 15.36 15.35 15.35 1,885 -0.05(-0.32%)
Sep 13, 2006 15.60 15.65 15.40 15.40 6,185 -0.35(-2.22%)
Sep 12, 2006 15.25 15.75 15.25 15.75 7,210 +0.45(+2.94%)
Sep 11, 2006 15.20 15.30 15.05 15.30 8,455 -0.10(-0.65%)
Sep 08, 2006 15.26 15.40 15.25 15.40 28,100 +0.30(+1.99%)
Sep 06, 2006 15.80 15.80 15.10 15.10 17,800 -0.80(-5.03%)
Sep 05, 2006 15.80 15.95 15.80 15.90 2,000 +0.10(+0.63%)
Sep 01, 2006 15.60 15.80 15.50 15.80 5,924 +0.40(+2.60%)
Aug 31, 2006 15.31 15.50 15.31 15.40 8,300 +0.00(+0.00%)
Aug 30, 2006 15.31 15.40 15.21 15.40 15,000 -0.05(-0.32%)
Aug 29, 2006 15.30 15.50 15.15 15.45 12,600 +0.04(+0.26%)
Aug 28, 2006 15.40 15.41 15.40 15.41 2,800 -0.09(-0.58%)
Aug 25, 2006 15.25 15.50 15.25 15.50 4,923 +0.49(+3.26%)
Aug 24, 2006 15.10 15.37 15.01 15.01 14,001 -0.19(-1.25%)
Aug 23, 2006 15.00 15.20 15.00 15.20 9,575 +0.10(+0.66%)
Aug 22, 2006 15.04 15.15 15.00 15.10 46,400 +0.06(+0.40%)
Aug 21, 2006 15.05 15.08 15.00 15.04 7,376 -0.06(-0.40%)
Aug 18, 2006 15.10 15.20 15.10 15.10 11,778 +0.00(+0.00%)
Aug 17, 2006 15.45 15.45 15.00 15.10 4,900 -0.15(-0.98%)
Aug 16, 2006 15.45 15.45 15.10 15.25 6,910 -0.05(-0.33%)
Aug 15, 2006 15.10 15.30 15.05 15.30 10,575 +0.25(+1.66%)
Aug 14, 2006 15.30 15.30 15.00 15.05 14,150 -0.45(-2.90%)
Aug 11, 2006 15.50 15.50 15.35 15.50 19,300 +0.00(+0.00%)
Aug 10, 2006 15.70 15.70 15.50 15.50 3,875 -0.17(-1.08%)
Aug 09, 2006 15.70 15.72 15.67 15.67 59,600 -0.08(-0.51%)
Aug 08, 2006 16.25 16.25 15.60 15.75 86,700 -0.51(-3.14%)
Aug 07, 2006 16.35 16.35 16.26 16.26 250 +0.00(+0.00%)
Aug 04, 2006 16.35 16.35 16.26 16.26 250 -0.09(-0.55%)
Aug 03, 2006 16.50 16.50 16.35 16.35 2,900 -0.15(-0.91%)
Aug 02, 2006 16.50 16.50 16.50 16.50 0 +0.00(+0.00%)
Aug 01, 2006 16.65 16.65 16.50 16.50 4,425 -0.15(-0.90%)
Jul 31, 2006 16.77 16.85 16.65 16.65 56,300 -0.14(-0.83%)
Jul 28, 2006 16.60 16.79 16.55 16.79 56,300 +0.19(+1.14%)
Jul 27, 2006 16.15 16.60 16.15 16.60 22,650 +0.35(+2.15%)
Jul 26, 2006 15.94 16.40 15.94 16.25 32,800 +0.50(+3.17%)
Jul 25, 2006 15.72 15.75 15.72 15.75 2,100 +0.00(+0.00%)
Jul 24, 2006 15.75 15.90 15.75 15.75 3,555 -0.10(-0.63%)
Jul 21, 2006 15.75 15.85 15.75 15.85 1,600 +0.01(+0.06%)
Jul 20, 2006 15.85 16.00 15.80 15.84 11,200 +0.09(+0.57%)
Jul 19, 2006 15.60 15.75 15.55 15.75 8,876 +0.21(+1.35%)
Jul 18, 2006 15.55 15.55 15.50 15.54 6,821 -0.01(-0.06%)
Jul 17, 2006 15.74 15.74 15.55 15.55 50,505 -0.19(-1.21%)
Jul 14, 2006 15.91 15.91 15.65 15.74 31,430 -0.17(-1.07%)
Jul 13, 2006 16.10 16.20 15.91 15.91 159,000 -0.09(-0.56%)
Jul 12, 2006 16.00 16.05 15.94 16.00 159,176 -0.03(-0.19%)
Jul 11, 2006 15.75 16.20 15.75 16.03 10,997 +0.22(+1.39%)
Jul 10, 2006 15.60 15.81 15.50 15.81 11,300 +0.12(+0.76%)
Jul 07, 2006 15.70 15.70 15.60 15.69 15,800 +0.09(+0.58%)
Jul 06, 2006 15.50 15.65 15.50 15.60 43,414 +0.05(+0.32%)
Jul 05, 2006 15.60 15.65 15.55 15.55 18,786 +0.10(+0.65%)
Jul 03, 2006 15.45 15.45 15.45 15.45 0 +0.00(+0.00%)
Jun 30, 2006 15.10 15.45 15.00 15.45 75,648 +0.26(+1.71%)
Jun 29, 2006 15.19 15.19 15.19 15.19 0 +0.24(+1.61%)
Jun 28, 2006 14.95 15.07 14.95 14.95 106,370 -0.05(-0.33%)
Jun 27, 2006 14.92 15.00 14.71 15.00 115,465 -0.01(-0.07%)
Jun 23, 2006 15.00 15.01 14.91 15.01 5,850 +0.09(+0.60%)
Jun 22, 2006 15.30 15.46 14.92 14.92 24,200 -0.33(-2.16%)
Jun 21, 2006 15.50 15.50 15.25 15.25 4,595 -0.25(-1.61%)
Jun 20, 2006 15.75 15.75 15.50 15.50 55,330 -0.25(-1.59%)
Jun 19, 2006 15.90 15.90 15.70 15.75 13,890 -0.25(-1.56%)
Jun 16, 2006 16.10 16.20 16.00 16.00 5,500 +0.00(+0.00%)
Jun 15, 2006 15.85 16.10 15.85 16.00 147,216 +0.30(+1.91%)
Jun 14, 2006 15.27 15.70 15.20 15.70 82,400 +0.43(+2.82%)
Jun 13, 2006 15.75 15.85 15.27 15.27 60,049 -0.63(-3.96%)
Jun 12, 2006 16.50 16.50 15.90 15.90 190,670 -0.60(-3.64%)
Jun 09, 2006 15.90 16.53 15.86 16.50 23,750 +0.54(+3.38%)
Jun 08, 2006 16.65 16.65 15.80 15.96 277,965 -0.69(-4.14%)
Jun 07, 2006 17.00 17.00 16.60 16.65 520,150 -0.35(-2.06%)
Jun 06, 2006 17.50 17.50 17.00 17.00 278,740 -0.55(-3.13%)
Jun 05, 2006 17.65 17.70 17.50 17.55 226,050 -0.10(-0.57%)
Jun 02, 2006 17.70 17.80 17.42 17.65 182,515 -0.05(-0.28%)
Jun 01, 2006 17.80 18.00 17.50 17.70 190,436 -0.05(-0.28%)
May 31, 2006 18.15 18.15 17.75 17.75 85,040 -0.50(-2.74%)
May 30, 2006 18.29 18.70 18.15 18.25 215,915 -0.25(-1.35%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.