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

Gamehost Income Fd (TSX: GH )

10.34 +0.03 (+0.29%)
Streaming Delayed Price Updated: 3:44 PM EDT, Jun 10, 2024 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 (%)
May 31, 2022 7.900 8.200 7.900 8.200 2,845 +0.22(+2.76%)
May 30, 2022 8.210 8.210 7.960 7.980 1,672 -0.12(-1.48%)
May 27, 2022 8.200 8.220 8.100 8.100 3,702 +0.05(+0.62%)
May 25, 2022 8.050 20 -0.05(-0.62%)
May 24, 2022 7.950 8.100 7.950 8.100 1,915 +0.34(+4.38%)
May 20, 2022 7.760 0 -0.09(-1.15%)
May 19, 2022 7.990 8.070 7.800 7.850 10,445 -0.35(-4.27%)
May 18, 2022 8.230 8.260 8.200 8.200 700 +0.04(+0.49%)
May 17, 2022 8.200 8.200 8.150 8.160 6,000 +0.10(+1.24%)
May 16, 2022 8.000 8.060 8.000 8.060 2,808 +0.31(+4.00%)
May 13, 2022 7.700 7.750 7.700 7.750 12,177 +0.20(+2.65%)
May 12, 2022 7.850 7.910 7.550 7.550 34,013 -0.25(-3.21%)
May 11, 2022 7.850 7.850 7.800 7.800 3,108 +0.01(+0.13%)
May 10, 2022 7.860 7.980 7.790 7.790 1,600 +0.07(+0.91%)
May 09, 2022 7.980 8.000 7.720 7.720 2,501 -0.30(-3.74%)
May 06, 2022 8.020 8.020 8.020 8.020 100 +0.09(+1.13%)
May 05, 2022 8.210 8.210 7.930 7.930 2,900 -0.27(-3.29%)
May 04, 2022 8.180 8.300 8.180 8.200 4,500 +0.03(+0.37%)
May 03, 2022 8.300 8.300 8.170 8.170 500 +0.02(+0.25%)
May 02, 2022 8.260 8.260 8.150 8.150 3,001 -0.13(-1.57%)
Apr 29, 2022 8.620 8.620 8.280 8.280 4,035 -0.34(-3.94%)
Apr 28, 2022 8.610 8.620 8.610 8.620 623 +0.01(+0.12%)
Apr 27, 2022 8.560 8.610 8.560 8.610 800 +0.05(+0.58%)
Apr 26, 2022 8.560 8.560 8.560 8.560 380 +0.06(+0.71%)
Apr 22, 2022 8.500 0 -0.18(-2.07%)
Apr 21, 2022 8.850 8.850 8.680 8.680 2,635 -0.12(-1.36%)
Apr 20, 2022 8.800 8.900 8.800 8.800 96,332 +0.00(+0.00%)
Apr 19, 2022 9.000 9.000 8.780 8.800 1,606 +0.08(+0.92%)
Apr 18, 2022 9.120 9.120 8.700 8.720 6,422 +0.12(+1.40%)
Apr 14, 2022 8.600 0 -0.20(-2.27%)
Apr 13, 2022 8.860 8.860 8.800 8.800 2,112 +0.00(+0.00%)
Apr 12, 2022 8.800 8.810 8.800 8.800 760,800 +0.07(+0.80%)
Apr 11, 2022 8.870 8.870 8.730 8.730 5,097 -0.13(-1.47%)
Apr 08, 2022 9.200 9.210 8.860 8.860 1,900 -0.04(-0.45%)
Apr 07, 2022 9.000 9.000 8.850 8.900 5,047 -0.10(-1.11%)
Apr 06, 2022 9.010 9.010 9.000 9.000 114,403 +0.00(+0.00%)
Apr 04, 2022 9.000 0 +0.20(+2.27%)
Mar 31, 2022 8.800 2 -0.44(-4.76%)
Mar 30, 2022 9.230 9.250 9.040 9.240 1,485 -0.05(-0.54%)
Mar 29, 2022 9.500 9.500 9.290 9.290 801 -0.21(-2.21%)
Mar 28, 2022 9.220 9.570 9.220 9.500 10,474 +0.30(+3.26%)
Mar 25, 2022 8.950 9.200 8.940 9.200 8,080 +0.35(+3.95%)
Mar 24, 2022 8.600 8.850 8.600 8.850 6,332 +0.35(+4.12%)
Mar 23, 2022 8.650 8.650 8.450 8.500 39,800 -0.15(-1.73%)
Mar 22, 2022 8.550 8.650 8.530 8.650 800 +0.12(+1.41%)
Mar 21, 2022 8.590 8.700 8.530 8.530 5,946 +0.02(+0.24%)
Mar 18, 2022 8.330 8.510 8.300 8.510 13,795 -0.07(-0.82%)
Mar 17, 2022 8.410 8.580 8.410 8.580 2,097 +0.31(+3.75%)
Mar 16, 2022 8.290 8.290 8.270 8.270 1,000 +0.01(+0.12%)
Mar 15, 2022 8.520 8.520 8.260 8.260 2,515 -0.27(-3.17%)
Mar 14, 2022 8.730 8.730 8.460 8.530 42,670 +0.11(+1.31%)
Mar 11, 2022 8.500 8.550 8.420 8.420 11,780 +0.05(+0.60%)
Mar 10, 2022 8.460 8.700 8.340 8.370 25,702 -0.26(-3.01%)
Mar 09, 2022 8.580 8.790 8.510 8.630 16,253 +0.38(+4.61%)
Mar 08, 2022 8.050 8.250 8.050 8.250 7,573 +0.66(+8.70%)
Mar 07, 2022 8.490 8.510 7.510 7.590 13,590 -0.80(-9.54%)
Mar 04, 2022 8.740 8.740 8.380 8.390 2,500 -0.36(-4.11%)
Mar 03, 2022 8.750 8.750 8.500 8.750 18,508 -0.08(-0.91%)
Mar 02, 2022 8.770 8.830 8.770 8.830 979 +0.03(+0.34%)
Mar 01, 2022 8.770 8.800 8.740 8.800 3,035 -0.05(-0.56%)
Feb 28, 2022 8.770 8.850 8.770 8.850 535 -0.02(-0.23%)
Feb 25, 2022 8.630 8.870 8.630 8.870 9,039 +0.30(+3.50%)
Feb 24, 2022 8.240 8.590 8.120 8.570 6,939 +0.22(+2.63%)
Feb 23, 2022 8.340 8.350 8.340 8.350 2,888 +0.09(+1.09%)
Feb 22, 2022 8.660 8.660 8.260 8.260 6,963 -0.40(-4.62%)
Feb 18, 2022 8.660 0 +0.15(+1.76%)
Feb 17, 2022 8.400 8.510 8.400 8.510 5,910 +0.11(+1.31%)
Feb 16, 2022 8.400 8.400 8.400 8.400 2,870 +0.09(+1.08%)
Feb 15, 2022 8.300 8.310 8.290 8.310 4,988 +0.10(+1.22%)
Feb 14, 2022 7.850 8.320 7.850 8.210 3,571 +0.22(+2.75%)
Feb 11, 2022 7.990 7.990 7.990 7.990 550 +0.00(+0.00%)
Feb 10, 2022 8.230 8.300 7.980 7.990 2,001 -0.26(-3.15%)
Feb 09, 2022 8.010 8.460 8.010 8.250 9,376 +0.10(+1.23%)
Feb 08, 2022 7.900 8.150 7.900 8.150 2,409 +0.16(+2.00%)
Feb 07, 2022 7.990 7.990 7.980 7.990 957 +0.13(+1.65%)
Feb 04, 2022 7.800 7.990 7.800 7.860 2,000 +0.02(+0.26%)
Feb 02, 2022 7.950 8.150 7.840 7.840 15,177 -0.10(-1.26%)
Feb 01, 2022 7.750 7.940 7.750 7.940 3,600 +0.19(+2.45%)
Jan 31, 2022 7.460 7.820 7.460 7.750 6,507 +0.00(+0.00%)
Jan 28, 2022 7.290 7.750 7.290 7.750 10,603 +0.45(+6.16%)
Jan 27, 2022 7.070 7.300 7.070 7.300 1,780 +0.03(+0.41%)
Jan 26, 2022 7.490 7.500 7.270 7.270 2,751 -0.33(-4.34%)
Jan 25, 2022 7.270 7.620 7.270 7.600 1,301 +0.36(+4.97%)
Jan 24, 2022 7.700 7.700 7.150 7.240 13,173 -0.33(-4.36%)
Jan 21, 2022 7.750 7.750 7.570 7.570 2,101 -0.31(-3.93%)
Jan 20, 2022 7.710 7.880 7.710 7.880 3,980 +0.17(+2.20%)
Jan 19, 2022 7.400 7.710 7.360 7.710 4,505 +0.45(+6.20%)
Jan 18, 2022 7.260 7.260 7.260 7.260 1,100 +0.00(+0.00%)
Jan 17, 2022 7.350 7.350 7.260 7.260 3,444 -0.13(-1.76%)
Jan 14, 2022 7.320 7.390 7.300 7.390 4,106 +0.07(+0.96%)
Jan 13, 2022 7.350 7.370 7.320 7.320 3,135 +0.00(+0.00%)
Jan 12, 2022 7.350 7.450 7.300 7.320 5,700 -0.02(-0.27%)
Jan 11, 2022 7.340 7.350 7.300 7.340 1,920 +0.04(+0.55%)
Jan 10, 2022 7.300 7.300 7.300 7.300 1,508 +0.00(+0.00%)
Jan 07, 2022 7.340 7.340 7.300 7.300 7,000 -0.04(-0.54%)
Jan 06, 2022 7.350 7.350 7.340 7.340 600 +0.01(+0.14%)
Jan 05, 2022 7.250 7.430 7.250 7.330 42,400 +0.31(+4.42%)
Jan 04, 2022 6.980 7.020 6.980 7.020 504 +0.08(+1.15%)
Dec 31, 2021 6.940 6.940 6.940 0 +0.00(+0.00%)
Dec 29, 2021 6.940 6.940 6.940 0 -0.05(-0.72%)
Dec 24, 2021 6.990 6.990 6.990 0 -0.04(-0.57%)
Dec 23, 2021 7.230 7.240 7.030 7.030 900 +0.08(+1.15%)
Dec 22, 2021 6.950 6.950 6.950 6.950 500 +0.03(+0.43%)
Dec 21, 2021 6.880 7.050 6.880 6.920 1,700 -0.08(-1.14%)
Dec 20, 2021 7.370 7.370 6.860 7.000 11,296 -0.38(-5.15%)
Dec 17, 2021 7.250 7.380 7.250 7.380 4,700 +0.03(+0.41%)
Dec 16, 2021 7.400 7.400 7.350 7.350 1,300 -0.01(-0.14%)
Dec 14, 2021 7.360 7.360 7.360 4 -0.06(-0.81%)
Dec 13, 2021 7.470 7.480 7.420 7.420 2,650 -0.05(-0.67%)
Dec 10, 2021 7.500 7.500 7.470 7.470 1,300 +0.00(+0.00%)
Dec 09, 2021 7.470 7.470 7.470 7.470 600 +0.03(+0.40%)
Dec 08, 2021 7.410 7.660 7.400 7.440 3,100 +0.04(+0.54%)
Dec 07, 2021 7.560 7.560 7.310 7.400 5,251 -0.07(-0.94%)
Dec 06, 2021 7.500 7.720 7.350 7.470 18,100 +0.12(+1.63%)
Dec 03, 2021 7.560 7.560 7.350 7.350 36,500 -0.35(-4.55%)
Dec 02, 2021 7.260 7.700 7.260 7.700 17,780 +0.35(+4.76%)
Dec 01, 2021 7.540 7.750 7.350 7.350 13,365 -0.19(-2.52%)
Nov 30, 2021 7.550 7.570 7.500 7.540 6,500 +0.03(+0.40%)
Nov 29, 2021 7.500 7.520 7.500 7.510 600 -0.18(-2.34%)
Nov 26, 2021 7.800 7.800 7.310 7.690 9,353 -0.55(-6.67%)
Nov 25, 2021 8.250 8.250 8.240 8.240 1,400 +0.24(+3.00%)
Nov 24, 2021 8.250 8.250 8.000 8.000 5,150 -0.25(-3.03%)
Nov 23, 2021 8.250 8.250 8.110 8.250 13,559 +0.00(+0.00%)
Nov 22, 2021 8.110 8.250 8.050 8.250 16,750 +0.14(+1.73%)
Nov 19, 2021 8.110 8.110 8.110 8.110 366 -0.02(-0.25%)
Nov 18, 2021 8.130 8.200 8.110 8.130 1,948 +0.02(+0.25%)
Nov 17, 2021 8.200 8.200 8.110 8.110 16,124 -0.08(-0.98%)
Nov 16, 2021 8.020 8.200 8.020 8.190 2,256 +0.11(+1.36%)
Nov 15, 2021 8.030 8.150 8.030 8.080 4,700 +0.06(+0.75%)
Nov 12, 2021 8.260 8.260 8.020 8.020 5,100 -0.23(-2.79%)
Nov 11, 2021 8.230 8.310 8.230 8.250 4,461 +0.08(+0.98%)
Nov 10, 2021 8.140 8.170 7,112 +0.02(+0.25%)
Nov 08, 2021 8.150 8.150 8.150 0 -0.06(-0.73%)
Nov 05, 2021 8.210 8.300 8.200 8.210 2,986 -0.01(-0.12%)
Nov 04, 2021 8.250 8.260 8.200 8.220 5,807 -0.04(-0.48%)
Nov 03, 2021 8.250 8.260 8.250 8.260 1,500 +0.05(+0.61%)
Nov 02, 2021 8.200 8.210 8.200 8.210 2,600 +0.01(+0.12%)
Nov 01, 2021 8.220 8.230 8.200 8.200 15,700 +0.00(+0.00%)
Oct 29, 2021 8.220 8.220 8.200 8.200 2,200 +0.00(+0.00%)
Oct 27, 2021 8.200 8.200 8.200 0 -0.06(-0.73%)
Oct 26, 2021 8.250 8.260 8.250 8.260 1,300 +0.01(+0.12%)
Oct 25, 2021 8.200 8.250 8.200 8.250 14,526 +0.05(+0.61%)
Oct 22, 2021 8.200 8.240 8.150 8.200 9,275 +0.06(+0.74%)
Oct 21, 2021 8.120 8.150 8.120 8.140 6,605 +0.11(+1.37%)
Oct 20, 2021 8.120 8.120 7.990 8.030 25,000 -0.09(-1.11%)
Oct 19, 2021 8.090 8.150 8.090 8.120 5,104 +0.01(+0.12%)
Oct 18, 2021 8.110 8.110 8.030 8.110 51,250 -0.06(-0.73%)
Oct 15, 2021 7.980 8.170 7.980 8.170 22,553 +0.12(+1.49%)
Oct 14, 2021 7.910 8.090 7.910 8.050 5,513 +0.09(+1.13%)
Oct 13, 2021 7.950 8.120 7.940 7.960 7,460 +0.01(+0.13%)
Oct 12, 2021 7.860 7.950 7.860 7.950 5,550 +0.09(+1.15%)
Oct 08, 2021 7.860 7.860 7.860 0 +0.01(+0.13%)
Oct 07, 2021 7.760 7.850 7.700 7.850 12,141 +0.02(+0.26%)
Oct 06, 2021 7.960 8.000 7.830 7.830 3,260 -0.06(-0.76%)
Oct 05, 2021 8.000 8.000 7.870 7.890 173,062 -0.03(-0.38%)
Oct 04, 2021 7.950 7.950 7.920 7.920 6,400 +0.00(+0.00%)
Oct 01, 2021 8.000 8.050 7.920 7.920 136,101 -0.11(-1.37%)
Sep 30, 2021 8.010 8.030 8.000 8.030 16,520 +0.02(+0.25%)
Sep 29, 2021 8.010 8.010 8.010 8.010 425 +0.00(+0.00%)
Sep 28, 2021 8.000 8.010 8.000 8.010 10,750 +0.00(+0.00%)
Sep 27, 2021 7.990 8.030 7.990 8.010 4,925 +0.23(+2.96%)
Sep 24, 2021 8.050 8.050 7.780 7.780 2,200 -0.22(-2.75%)
Sep 23, 2021 7.930 8.020 7.920 8.000 6,065 +0.10(+1.27%)
Sep 22, 2021 7.680 8.000 7.600 7.900 24,100 +0.22(+2.86%)
Sep 21, 2021 7.590 7.680 7.500 7.680 34,953 +0.11(+1.45%)
Sep 20, 2021 7.450 7.570 7.350 7.570 9,200 +0.06(+0.80%)
Sep 17, 2021 7.510 7.510 7.510 7.510 682 -0.24(-3.10%)
Sep 16, 2021 7.560 7.750 7.560 7.750 750 +0.20(+2.65%)
Sep 15, 2021 7.600 7.600 7.200 7.550 22,355 -0.09(-1.18%)
Sep 14, 2021 7.830 7.840 7.640 7.640 4,075 -0.21(-2.68%)
Sep 13, 2021 7.800 7.850 7.800 7.850 2,820 +0.12(+1.55%)
Sep 09, 2021 7.730 7.730 7.730 0 -0.17(-2.15%)
Sep 08, 2021 7.910 8.050 7.900 7.900 6,980 -0.21(-2.59%)
Sep 07, 2021 8.150 8.150 8.100 8.110 16,800 -0.04(-0.49%)
Sep 03, 2021 8.150 8.150 8.150 0 +0.00(+0.00%)
Sep 02, 2021 8.120 8.150 8.120 8.150 2,800 +0.09(+1.12%)
Sep 01, 2021 8.020 8.060 8.020 8.060 2,300 +0.06(+0.75%)
Aug 31, 2021 8.040 8.080 8.000 8.000 10,921 +0.00(+0.00%)
Aug 27, 2021 8.000 8.000 8.000 0 -0.10(-1.23%)
Aug 26, 2021 7.940 8.100 7.940 8.100 11,619 +0.18(+2.27%)
Aug 25, 2021 7.650 7.920 7.650 7.920 3,393 +0.32(+4.21%)
Aug 24, 2021 7.580 7.600 7.550 7.600 8,985 +0.10(+1.33%)
Aug 23, 2021 7.460 7.500 7.460 7.500 210 -0.01(-0.13%)
Aug 20, 2021 7.580 7.590 7.500 7.510 3,584 +0.00(+0.00%)
Aug 19, 2021 7.600 7.610 7.500 7.510 11,720 -0.13(-1.70%)
Aug 18, 2021 7.650 7.650 7.640 7.640 3,300 +0.00(+0.00%)
Aug 17, 2021 7.670 7.680 7.640 7.640 2,470 -0.03(-0.39%)
Aug 16, 2021 7.760 7.820 7.670 7.670 26,425 -0.14(-1.79%)
Aug 13, 2021 7.930 7.930 7.810 7.810 2,940 -0.03(-0.38%)
Aug 12, 2021 7.810 7.840 7.790 7.840 7,400 +0.05(+0.64%)
Aug 11, 2021 7.900 7.980 7.790 7.790 7,346 -0.12(-1.52%)
Aug 10, 2021 8.030 8.030 7.860 7.910 13,724 -0.09(-1.12%)
Aug 09, 2021 8.000 8.010 8.000 8.000 1,400 -0.04(-0.50%)
Aug 06, 2021 8.040 8.040 7.950 8.040 820 +0.00(+0.00%)
Aug 05, 2021 7.940 8.040 7.940 8.040 2,786 -0.16(-1.95%)
Aug 04, 2021 8.200 8.200 8.200 8.200 2,200 -0.01(-0.12%)
Aug 03, 2021 8.050 8.220 8.050 8.210 4,616 +0.10(+1.23%)
Jul 30, 2021 8.110 8.110 8.110 0 +0.09(+1.12%)
Jul 29, 2021 7.930 8.020 7.930 8.020 16,095 +0.07(+0.88%)
Jul 28, 2021 8.010 8.010 7.950 7.950 6,900 -0.05(-0.62%)
Jul 27, 2021 8.170 8.170 8.000 8.000 4,308 -0.17(-2.08%)
Jul 26, 2021 8.170 8.170 8.170 8.170 2,000 +0.00(+0.00%)
Jul 23, 2021 8.130 8.170 8.130 8.170 2,300 +0.04(+0.49%)
Jul 22, 2021 8.110 8.140 8.110 8.130 2,428 -0.07(-0.85%)
Jul 21, 2021 8.000 8.210 8.000 8.200 4,822 +0.20(+2.50%)
Jul 20, 2021 7.890 8.000 7.870 8.000 9,587 +0.18(+2.30%)
Jul 19, 2021 8.160 8.160 7.610 7.820 11,450 -0.28(-3.46%)
Jul 15, 2021 8.100 8.100 8.100 0 -0.04(-0.49%)
Jul 14, 2021 8.560 8.560 8.140 8.140 6,345 -0.42(-4.91%)
Jul 13, 2021 8.710 8.710 8.550 8.560 6,904 -0.20(-2.28%)
Jul 12, 2021 8.760 8.850 8.750 8.760 4,306 -0.04(-0.45%)
Jul 09, 2021 8.750 8.850 8.750 8.800 4,639 +0.05(+0.57%)
Jul 08, 2021 8.550 8.750 8.550 8.750 11,720 +0.19(+2.22%)
Jul 07, 2021 8.630 8.670 8.550 8.560 8,358 -0.08(-0.93%)
Jul 06, 2021 8.560 8.640 8.550 8.640 2,650 +0.09(+1.05%)
Jul 05, 2021 8.680 8.690 8.550 8.550 4,162 -0.07(-0.81%)
Jul 02, 2021 8.590 8.620 8.550 8.620 3,400 +0.03(+0.35%)
Jun 30, 2021 8.590 8.590 8.590 0 +0.09(+1.06%)
Jun 29, 2021 8.650 8.650 8.500 8.500 2,455 -0.05(-0.58%)
Jun 28, 2021 8.550 8.550 8.550 8.550 21,082 -0.01(-0.12%)
Jun 25, 2021 8.590 8.600 8.530 8.560 3,300 -0.01(-0.12%)
Jun 24, 2021 8.510 8.570 8.510 8.570 1,251 +0.11(+1.30%)
Jun 23, 2021 8.550 8.600 8.460 8.460 3,490 -0.09(-1.05%)
Jun 22, 2021 8.250 8.550 8.230 8.550 5,787 +0.31(+3.76%)
Jun 21, 2021 8.040 8.240 8.040 8.240 200 +0.23(+2.87%)
Jun 18, 2021 7.950 8.010 7.920 8.010 18,875 +0.04(+0.50%)
Jun 17, 2021 8.090 8.100 7.940 7.970 34,870 -0.19(-2.33%)
Jun 16, 2021 8.190 8.190 8.020 8.160 29,375 -0.03(-0.37%)
Jun 15, 2021 8.360 8.370 8.190 8.190 3,290 -0.18(-2.15%)
Jun 14, 2021 8.590 8.590 8.320 8.370 9,379 -0.15(-1.76%)
Jun 11, 2021 8.250 8.610 8.250 8.520 13,209 +0.32(+3.90%)
Jun 10, 2021 7.980 8.250 7.980 8.200 12,705 +0.33(+4.19%)
Jun 09, 2021 7.810 7.900 7.800 7.870 45,425 +0.05(+0.64%)
Jun 08, 2021 7.880 7.880 7.790 7.820 5,571 -0.02(-0.26%)
Jun 07, 2021 7.570 7.850 7.570 7.840 4,746 +0.09(+1.16%)
Jun 04, 2021 7.750 7.750 7.700 7.750 9,255 +0.00(+0.00%)
Jun 03, 2021 7.600 7.770 7.600 7.750 4,634 +0.03(+0.39%)
Jun 02, 2021 7.810 7.820 7.720 7.720 7,230 -0.10(-1.28%)
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.