Toronto - Delayed Quote CAD

goeasy Ltd. (GSY.TO)

182.54 +2.49 (+1.38%)
At close: May 31 at 4:00 PM EDT
Currency in CAD
Download
Date Open High Low Close
Adj Close
Volume
May 31, 2024 181.00 183.00 179.44 182.54 182.54 40,500
May 30, 2024 176.17 180.05 176.17 180.05 180.05 27,600
May 29, 2024 178.75 178.75 175.20 175.95 175.95 37,400
May 28, 2024 179.10 179.99 177.30 178.57 178.57 28,000
May 27, 2024 175.48 178.37 175.10 178.11 178.11 16,200
May 24, 2024 173.50 176.15 172.42 175.60 175.60 24,300
May 23, 2024 172.52 174.14 170.78 171.94 171.94 17,700
May 22, 2024 174.57 174.95 172.03 172.34 172.34 30,000
May 21, 2024 175.04 175.42 173.00 174.91 174.91 31,400
May 17, 2024 175.01 177.02 173.72 176.20 176.20 33,200
May 16, 2024 178.01 178.53 174.50 174.65 174.65 22,200
May 15, 2024 176.33 178.48 175.85 177.70 177.70 20,300
May 14, 2024 179.18 179.18 175.01 175.94 175.94 28,700
May 13, 2024 178.15 180.58 177.59 178.07 178.07 19,700
May 10, 2024 179.52 183.76 178.00 178.25 178.25 47,800
May 9, 2024 192.08 192.08 178.54 179.13 179.13 120,000
May 8, 2024 184.45 191.00 172.11 190.60 190.60 175,400
May 7, 2024 185.00 186.87 183.72 184.53 184.53 35,000
May 6, 2024 181.63 184.63 180.90 184.63 184.63 32,600
May 3, 2024 182.65 184.24 180.85 181.60 181.60 23,000
May 2, 2024 180.84 182.46 178.17 181.71 181.71 40,300
May 1, 2024 175.00 180.65 173.50 178.72 178.72 50,300
Apr 30, 2024 180.28 180.55 175.83 176.04 176.04 68,400
Apr 29, 2024 178.17 180.51 178.17 180.50 180.50 37,500
Apr 26, 2024 177.00 179.23 176.80 176.90 176.90 36,900
Apr 25, 2024 172.93 176.39 172.00 176.00 176.00 21,000
Apr 24, 2024 174.04 176.33 173.66 174.93 174.93 23,300
Apr 23, 2024 172.45 176.80 172.45 175.09 175.09 31,900
Apr 22, 2024 171.34 175.81 170.00 175.32 175.32 55,000
Apr 19, 2024 171.00 173.50 170.02 173.43 173.43 87,800
Apr 18, 2024 173.51 175.00 170.50 171.99 171.99 34,100
Apr 17, 2024 168.88 176.27 168.88 173.81 173.81 94,300
Apr 16, 2024 164.39 165.55 163.00 163.55 163.55 28,300
Apr 15, 2024 171.28 172.88 163.89 165.27 165.27 30,600
Apr 12, 2024 174.66 175.05 168.50 170.00 170.00 35,300
Apr 11, 2024 172.47 176.51 170.00 176.25 176.25 37,100
Apr 10, 2024 167.78 173.54 167.32 172.28 172.28 42,700
Apr 9, 2024 169.00 171.69 165.97 171.29 171.29 39,200
Apr 8, 2024 162.98 169.13 161.74 169.00 169.00 55,100
Apr 5, 2024 159.07 162.02 158.29 161.90 161.90 14,900
Apr 4, 2024 159.80 162.74 158.50 159.06 159.06 49,600
Apr 3, 2024 157.20 159.56 156.43 158.74 158.74 24,600
Apr 2, 2024 156.12 157.19 153.31 157.19 157.19 43,500
Apr 1, 2024 157.57 159.50 157.03 157.52 157.52 18,600
Mar 28, 2024 159.22 161.00 157.93 159.39 159.39 25,500
Mar 27, 2024 1.17 Dividend
Mar 27, 2024 158.19 160.55 157.00 160.55 160.55 27,100
Mar 26, 2024 159.89 161.07 157.94 157.98 156.81 47,400
Mar 25, 2024 164.82 165.07 158.92 160.24 159.05 56,000
Mar 22, 2024 166.27 168.88 164.51 164.77 163.55 51,100
Mar 21, 2024 165.98 169.50 165.98 166.12 164.89 14,000
Mar 20, 2024 162.00 167.51 162.00 167.16 165.92 25,700
Mar 19, 2024 161.36 163.85 160.01 163.27 162.06 25,100
Mar 18, 2024 163.02 163.51 161.54 162.50 161.30 16,900
Mar 15, 2024 160.80 162.51 160.28 161.74 160.54 18,900
Mar 14, 2024 162.30 162.30 159.45 160.16 158.97 30,800
Mar 13, 2024 164.15 164.75 161.96 162.29 161.09 17,400
Mar 12, 2024 160.37 164.99 160.00 164.98 163.76 27,200
Mar 11, 2024 161.99 162.56 159.24 160.09 158.90 22,100
Mar 8, 2024 161.32 165.00 161.00 161.47 160.27 26,500
Mar 7, 2024 164.77 165.00 162.15 162.24 161.04 25,200
Mar 6, 2024 164.63 166.95 162.54 164.15 162.93 21,500
Mar 5, 2024 168.93 169.23 162.01 163.52 162.31 52,700
Mar 4, 2024 169.42 171.13 167.89 168.25 167.00 23,600
Mar 1, 2024 166.49 169.67 166.49 169.67 168.41 27,000
Feb 29, 2024 168.06 168.06 165.75 166.49 165.26 34,400
Feb 28, 2024 168.00 169.99 165.70 165.77 164.54 35,500
Feb 27, 2024 166.84 169.45 166.78 169.25 168.00 26,000
Feb 26, 2024 164.14 168.00 164.14 166.97 165.73 23,400
Feb 23, 2024 162.66 165.22 161.86 164.35 163.13 40,400
Feb 22, 2024 162.00 163.82 161.00 162.11 160.91 56,900
Feb 21, 2024 172.33 172.33 160.60 160.85 159.66 100,800
Feb 20, 2024 176.11 176.11 171.49 172.48 171.20 50,100
Feb 16, 2024 177.79 177.79 173.02 177.00 175.69 81,600
Feb 15, 2024 169.68 180.10 169.68 179.23 177.90 139,100
Feb 14, 2024 157.21 170.03 157.21 169.80 168.54 122,100
Feb 13, 2024 160.00 160.64 155.00 157.21 156.05 39,200
Feb 12, 2024 159.20 163.00 155.12 162.56 161.36 45,000
Feb 9, 2024 154.00 159.25 153.79 159.22 158.04 37,500
Feb 8, 2024 155.21 155.80 153.80 153.99 152.85 22,700
Feb 7, 2024 154.38 154.51 151.80 154.24 153.10 37,400
Feb 6, 2024 155.63 156.04 153.60 153.86 152.72 26,600
Feb 5, 2024 155.98 155.98 154.15 155.17 154.02 22,300
Feb 2, 2024 152.79 157.46 150.31 155.99 154.83 46,000
Feb 1, 2024 153.00 154.67 150.21 151.77 150.65 39,300
Jan 31, 2024 154.28 155.04 151.95 153.12 151.99 79,900
Jan 30, 2024 152.51 155.47 150.06 154.30 153.16 41,700
Jan 29, 2024 160.00 160.10 152.45 153.76 152.62 100,100
Jan 26, 2024 160.93 162.52 158.47 161.64 160.44 42,200
Jan 25, 2024 159.51 161.68 154.51 160.12 158.93 66,800
Jan 24, 2024 165.53 168.00 158.95 158.98 157.80 46,500
Jan 23, 2024 167.98 168.79 166.21 166.29 165.06 26,700
Jan 22, 2024 165.43 168.00 165.20 167.26 166.02 37,500
Jan 19, 2024 162.97 167.26 161.06 166.76 165.52 55,400
Jan 18, 2024 162.99 163.61 161.00 162.26 161.06 25,600
Jan 17, 2024 161.64 162.84 160.37 162.01 160.81 29,000
Jan 16, 2024 161.56 164.00 160.20 163.70 162.49 30,100
Jan 15, 2024 161.13 162.45 159.24 162.45 161.25 20,000
Jan 12, 2024 160.01 161.52 158.94 161.14 159.95 32,300
Jan 11, 2024 160.48 161.10 157.28 160.31 159.12 22,800
Jan 10, 2024 160.00 161.30 158.00 160.63 159.44 26,300
Jan 9, 2024 157.23 160.00 157.23 159.45 158.27 20,000
Jan 8, 2024 157.25 159.84 157.25 158.69 157.51 19,800
Jan 5, 2024 155.02 157.07 155.02 156.54 155.38 36,400
Jan 4, 2024 152.60 155.33 151.58 154.77 153.62 26,600
Jan 3, 2024 154.21 154.22 150.55 151.68 150.56 58,900
Jan 2, 2024 157.66 157.66 152.84 154.81 153.66 44,700
Dec 29, 2023 160.01 160.01 157.26 158.06 156.89 33,300
Dec 28, 2023 0.96 Dividend
Dec 28, 2023 159.12 161.48 158.85 159.25 158.07 43,500
Dec 27, 2023 162.00 162.99 158.39 159.13 157.00 48,700
Dec 22, 2023 159.53 161.77 158.85 160.57 158.42 33,300
Dec 21, 2023 158.99 160.00 158.19 159.33 157.20 44,900
Dec 20, 2023 158.41 159.93 157.00 157.41 155.30 56,400
Dec 19, 2023 157.58 159.15 157.21 159.14 157.01 38,200
Dec 18, 2023 158.24 159.12 156.81 157.58 155.47 40,400
Dec 15, 2023 161.80 164.31 155.16 157.10 155.00 101,700
Dec 14, 2023 154.15 164.25 154.15 163.98 161.78 157,600
Dec 13, 2023 152.67 153.58 149.65 153.43 151.37 46,900
Dec 12, 2023 150.00 153.88 150.00 153.44 151.38 67,500
Dec 11, 2023 148.22 150.90 147.32 150.49 148.47 51,400
Dec 8, 2023 142.01 148.47 142.01 148.22 146.23 54,300
Dec 7, 2023 140.15 143.65 140.15 143.06 141.14 57,600
Dec 6, 2023 139.76 143.45 139.76 140.00 138.12 54,900
Dec 5, 2023 136.89 140.10 136.30 139.57 137.70 31,600
Dec 4, 2023 138.04 138.87 137.32 138.53 136.67 35,100
Dec 1, 2023 133.49 138.21 132.76 138.21 136.36 53,900
Nov 30, 2023 134.00 134.00 132.22 133.28 131.49 35,500
Nov 29, 2023 132.50 133.55 131.91 133.46 131.67 43,100
Nov 28, 2023 128.59 132.85 128.59 131.37 129.61 35,200
Nov 27, 2023 130.16 130.21 128.52 130.18 128.44 22,400
Nov 24, 2023 129.46 129.66 128.25 129.60 127.86 19,100
Nov 23, 2023 129.50 130.29 128.69 129.49 127.76 7,200
Nov 22, 2023 127.39 128.49 125.78 127.75 126.04 28,100
Nov 21, 2023 130.00 130.76 128.51 128.65 126.93 54,600
Nov 20, 2023 126.80 129.90 126.59 129.03 127.30 24,700
Nov 17, 2023 123.81 127.93 123.81 126.40 124.71 23,100
Nov 16, 2023 122.38 127.00 121.80 126.49 124.80 40,500
Nov 15, 2023 122.52 122.52 121.49 122.22 120.58 46,800
Nov 14, 2023 124.03 125.00 121.33 121.85 120.22 53,900
Nov 13, 2023 123.60 124.35 122.50 123.40 121.75 25,400
Nov 10, 2023 127.39 128.24 122.16 124.36 122.69 37,100
Nov 9, 2023 127.73 131.00 127.49 128.15 126.43 74,500
Nov 8, 2023 124.00 129.00 123.50 125.35 123.67 109,200
Nov 7, 2023 116.48 120.10 116.48 120.10 118.49 18,700
Nov 6, 2023 120.31 121.77 116.97 118.32 116.74 26,100
Nov 3, 2023 117.88 120.34 117.27 120.03 118.42 41,600
Nov 2, 2023 114.95 116.95 114.90 116.68 115.12 23,700
Nov 1, 2023 110.00 114.42 109.99 114.10 112.57 26,200
Oct 31, 2023 109.05 110.83 108.84 110.00 108.53 25,700
Oct 30, 2023 109.46 111.50 109.10 110.66 109.18 15,400
Oct 27, 2023 110.01 110.61 108.82 109.23 107.77 28,900
Oct 26, 2023 108.14 111.27 108.14 110.34 108.86 30,700
Oct 25, 2023 107.80 110.49 106.86 110.16 108.68 41,100
Oct 24, 2023 107.52 108.94 106.51 107.41 105.97 17,200
Oct 23, 2023 107.50 108.40 106.43 107.98 106.53 30,800
Oct 20, 2023 107.51 109.75 107.45 107.86 106.42 30,900
Oct 19, 2023 111.11 111.24 108.05 108.22 106.77 17,900
Oct 18, 2023 114.50 114.52 111.39 111.61 110.12 25,100
Oct 17, 2023 114.07 115.00 113.76 114.48 112.95 16,200
Oct 16, 2023 111.53 114.50 111.53 114.45 112.92 13,700
Oct 13, 2023 114.30 114.30 111.43 112.03 110.53 24,400
Oct 12, 2023 114.30 114.36 112.55 113.52 112.00 23,000
Oct 11, 2023 113.99 115.12 112.05 113.03 111.52 25,300
Oct 10, 2023 112.45 113.67 110.85 113.29 111.77 29,000
Oct 6, 2023 107.09 110.57 106.94 110.23 108.75 23,100
Oct 5, 2023 106.99 107.72 106.17 107.52 106.08 50,900
Oct 4, 2023 104.20 106.00 103.37 105.47 104.06 23,400
Oct 3, 2023 104.66 104.66 101.34 103.49 102.10 33,200
Oct 2, 2023 107.50 107.80 105.28 105.57 104.16 30,200
Sep 29, 2023 107.01 108.49 106.61 106.63 105.20 20,000
Sep 28, 2023 0.96 Dividend
Sep 28, 2023 105.25 107.67 104.60 106.99 105.56 23,700
Sep 27, 2023 107.17 107.22 104.62 105.54 103.18 29,900
Sep 26, 2023 109.53 109.53 105.82 105.99 103.62 25,600
Sep 25, 2023 108.95 110.22 108.88 109.28 106.84 24,900
Sep 22, 2023 110.77 110.81 108.95 109.68 107.23 23,000
Sep 21, 2023 112.33 112.33 110.11 110.74 108.26 15,600
Sep 20, 2023 113.87 115.40 112.72 113.16 110.63 29,300
Sep 19, 2023 114.25 114.52 111.74 113.02 110.49 45,800
Sep 18, 2023 117.01 117.01 114.60 114.85 112.28 56,000
Sep 15, 2023 119.99 119.99 116.58 117.01 114.39 25,400
Sep 14, 2023 119.36 120.17 118.81 119.58 116.91 32,300
Sep 13, 2023 120.69 120.69 118.14 118.14 115.50 21,700
Sep 12, 2023 121.42 122.65 120.30 120.68 117.98 11,800
Sep 11, 2023 120.36 122.30 119.78 121.45 118.73 15,300
Sep 8, 2023 119.17 120.78 119.17 119.97 117.29 16,700
Sep 7, 2023 123.18 123.18 118.61 119.16 116.49 21,100
Sep 6, 2023 124.04 125.34 123.10 123.72 120.95 16,400
Sep 5, 2023 128.11 128.11 124.99 125.37 122.57 18,600
Sep 1, 2023 125.38 128.14 125.38 127.00 124.16 20,100
Aug 31, 2023 125.27 126.33 124.58 126.26 123.44 18,200
Aug 30, 2023 127.45 127.50 125.24 125.24 122.44 21,200
Aug 29, 2023 127.40 128.95 127.14 127.45 124.60 23,700
Aug 28, 2023 125.00 127.63 124.47 126.51 123.68 15,900
Aug 25, 2023 124.29 124.69 122.77 124.27 121.49 38,800
Aug 24, 2023 124.50 126.50 124.49 124.66 121.87 20,000
Aug 23, 2023 124.56 125.22 123.90 125.09 122.29 18,200
Aug 22, 2023 128.48 128.48 123.48 124.14 121.36 29,800
Aug 21, 2023 127.50 128.01 126.30 127.45 124.60 21,800
Aug 18, 2023 125.62 127.50 125.13 127.06 124.22 25,500
Aug 17, 2023 127.29 127.50 126.09 126.89 124.05 21,500
Aug 16, 2023 131.78 132.35 125.51 127.28 124.43 44,800
Aug 15, 2023 132.12 134.09 131.64 131.79 128.84 92,200
Aug 14, 2023 134.00 135.00 132.77 133.82 130.83 25,500
Aug 11, 2023 133.60 135.00 131.76 134.36 131.35 36,900
Aug 10, 2023 133.96 135.25 131.05 133.65 130.66 65,800
Aug 9, 2023 131.00 132.31 130.00 130.94 128.01 42,700
Aug 8, 2023 132.00 132.10 129.70 131.93 128.98 39,400
Aug 4, 2023 127.52 132.47 127.52 132.34 129.38 133,500
Aug 3, 2023 126.01 128.55 126.00 128.45 125.58 28,100
Aug 2, 2023 126.94 126.94 124.37 126.63 123.80 28,300
Aug 1, 2023 126.49 127.65 126.12 127.45 124.60 16,600
Jul 31, 2023 126.98 127.66 126.00 127.21 124.36 22,600
Jul 28, 2023 123.91 125.78 122.86 125.48 122.67 23,900
Jul 27, 2023 125.52 127.00 123.67 123.91 121.14 20,800
Jul 26, 2023 125.25 125.88 124.00 125.44 122.63 14,100
Jul 25, 2023 125.00 126.15 124.96 125.25 122.45 22,300
Jul 24, 2023 123.20 124.88 122.51 124.49 121.71 12,200
Jul 21, 2023 123.99 125.47 123.14 124.17 121.39 22,000
Jul 20, 2023 125.00 125.55 123.26 123.26 120.50 22,200
Jul 19, 2023 123.80 125.41 123.18 125.41 122.60 44,300
Jul 18, 2023 120.49 123.79 120.49 123.14 120.39 34,100
Jul 17, 2023 120.41 121.00 119.17 120.05 117.36 13,000
Jul 14, 2023 119.89 120.46 119.05 120.39 117.70 29,300
Jul 13, 2023 119.01 120.00 118.29 119.48 116.81 26,100
Jul 12, 2023 115.00 119.13 115.00 118.26 115.61 52,600
Jul 11, 2023 111.70 114.30 111.70 114.18 111.63 16,600
Jul 10, 2023 112.94 113.04 111.99 112.70 110.18 11,100
Jul 7, 2023 111.95 113.50 111.95 112.57 110.05 16,400
Jul 6, 2023 112.51 112.51 109.98 111.97 109.47 27,600
Jul 5, 2023 112.99 113.65 110.62 113.51 110.97 35,600
Jul 4, 2023 111.25 112.90 110.80 112.90 110.37 35,100
Jun 30, 2023 109.75 111.00 109.58 110.58 108.11 32,700
Jun 29, 2023 0.96 Dividend
Jun 29, 2023 109.89 109.89 108.18 109.24 106.80 9,600
Jun 28, 2023 109.12 109.52 108.03 109.03 105.65 23,000
Jun 27, 2023 107.90 109.66 107.78 109.36 105.97 17,500
Jun 26, 2023 105.59 107.96 105.24 107.38 104.05 21,500
Jun 23, 2023 107.00 107.00 105.10 105.32 102.06 32,200
Jun 22, 2023 110.74 110.74 107.66 108.11 104.76 25,800
Jun 21, 2023 110.24 111.75 109.00 110.58 107.15 37,200
Jun 20, 2023 111.41 111.41 109.40 110.24 106.83 12,100
Jun 19, 2023 110.08 110.86 109.58 110.85 107.42 15,100
Jun 16, 2023 109.75 110.30 108.81 109.09 105.71 51,100
Jun 15, 2023 108.61 110.10 108.50 109.71 106.31 13,300
Jun 14, 2023 110.50 111.35 108.70 109.59 106.20 34,400
Jun 13, 2023 110.26 111.54 109.20 110.33 106.91 17,100
Jun 12, 2023 109.99 110.25 108.86 110.25 106.83 25,300
Jun 9, 2023 108.91 109.84 108.10 109.12 105.74 16,800
Jun 8, 2023 109.03 109.22 107.13 108.91 105.54 26,300
Jun 7, 2023 110.52 110.62 107.56 109.55 106.16 16,800
Jun 6, 2023 108.28 110.10 108.28 109.51 106.12 34,300
Jun 5, 2023 109.69 110.59 108.96 109.04 105.66 28,900
Jun 2, 2023 107.61 109.23 107.18 109.22 105.84 27,600
Jun 1, 2023 106.35 107.73 106.26 106.80 103.49 15,000
May 31, 2023 107.01 107.19 104.42 106.83 103.52 59,300

Related Tickers

PRL.TO Propel Holdings Inc.
21.20
+3.67%
 
MA Mastercard Incorporated
447.07
+1.12%
 
V Visa Inc.
272.46
+0.43%
 
VISA.NE Visa Inc.
26.05
+0.19%
 
MA.NE Mastercard Incorporated
28.35
+0.93%
 
PYPL.NE PayPal Holdings, Inc.
4.7200
+0.85%
 
AXP American Express Company
240.00
+1.17%
 
ALLY Ally Financial Inc.
38.97
+1.75%
 
UPST Upstart Holdings, Inc.
24.72
+1.81%
 
PYPL PayPal Holdings, Inc.
62.99
+0.77%