Colabor Group Inc. - GCL.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 29, 2025	0.61	0.6	0.6	0.62	0.54	70,789
September 26, 2025	0.61	0.6	0.6	0.61	0.6	25,719
September 25, 2025	0.61	0.6	0.6	0.61	0.58	182,800
September 24, 2025	0.61	0.61	0.61	0.62	0.6	61,000
September 23, 2025	0.63	0.61	0.61	0.65	0.6	312,400
September 22, 2025	0.65	0.64	0.64	0.65	0.64	15,339
September 19, 2025	0.69	0.65	0.65	0.69	0.62	100,414
September 18, 2025	0.67	0.66	0.66	0.67	0.66	73,812
September 17, 2025	0.69	0.67	0.67	0.69	0.67	30,800
September 16, 2025	0.68	0.68	0.68	0.69	0.68	50,001
September 15, 2025	0.7	0.69	0.69	0.7	0.68	108,600
September 12, 2025	0.71	0.7	0.7	0.71	0.7	15,000
September 11, 2025	0.7	0.71	0.71	0.71	0.7	91,715
September 10, 2025	0.72	0.72	0.72	0.72	0.71	53,300
September 09, 2025	0.74	0.71	0.71	0.74	0.7	123,015
September 08, 2025	0.71	0.71	0.71	0.72	0.7	139,852
September 05, 2025	0.72	0.73	0.73	0.74	0.72	144,400
September 04, 2025	0.72	0.72	0.72	0.72	0.71	168,700
September 03, 2025	0.72	0.73	0.73	0.73	0.72	5,900
September 02, 2025	0.72	0.71	0.71	0.72	0.71	40,603
August 29, 2025	0.72	0.72	0.72	0.73	0.72	73,626
August 28, 2025	0.73	0.71	0.71	0.73	0.7	145,000
August 27, 2025	0.73	0.73	0.73	0.73	0.71	83,507
August 26, 2025	0.74	0.74	0.74	0.76	0.74	27,148
August 25, 2025	0.75	0.75	0.75	0.75	0.73	11,510
August 22, 2025	0.73	0.75	0.75	0.76	0.73	37,819
August 21, 2025	0.74	0.74	0.74	0.74	0.73	127,200
August 20, 2025	0.74	0.73	0.73	0.74	0.73	21,200
August 19, 2025	0.75	0.73	0.73	0.75	0.73	107,501
August 18, 2025	0.77	0.76	0.76	0.77	0.75	42,913
August 15, 2025	0.75	0.77	0.77	0.78	0.7	98,700
August 14, 2025	0.76	0.75	0.75	0.78	0.74	147,000
August 13, 2025	0.78	0.76	0.76	0.78	0.76	25,900
August 12, 2025	0.77	0.78	0.78	0.78	0.77	26,200
August 11, 2025	0.78	0.77	0.77	0.78	0.77	33,336
August 08, 2025	0.8	0.79	0.79	0.8	0.78	29,816
August 07, 2025	0.79	0.79	0.79	0.79	0.77	80,200
August 06, 2025	0.8	0.79	0.79	0.8	0.79	81,000
August 05, 2025	0.78	0.8	0.8	0.8	0.78	338,126
August 01, 2025	0.77	0.78	0.78	0.8	0.74	241,617
July 31, 2025	0.83	0.78	0.78	0.83	0.78	95,200
July 30, 2025	0.83	0.8	0.8	0.83	0.8	399,225
July 29, 2025	0.92	0.83	0.83	0.92	0.82	86,500
July 28, 2025	0.85	0.84	0.84	0.85	0.8	126,214
July 25, 2025	0.78	0.82	0.82	0.87	0.7	654,416
July 24, 2025	0.95	0.95	0.95	0.97	0.94	198,100
July 23, 2025	0.95	0.95	0.95	0.97	0.95	8,500
July 22, 2025	0.99	0.97	0.97	1	0.97	31,000
July 21, 2025	0.95	0.98	0.98	0.98	0.92	78,200
July 18, 2025	0.93	0.94	0.94	0.94	0.92	46,321
July 17, 2025	0.9	0.93	0.93	0.93	0.9	43,800
July 16, 2025	0.93	0.92	0.92	0.93	0.9	53,825
July 15, 2025	0.91	0.93	0.93	0.93	0.9	25,800
July 14, 2025	0.92	0.92	0.92	0.92	0.9	16,600
July 11, 2025	0.92	0.92	0.92	0.95	0.91	25,700
July 10, 2025	0.91	0.91	0.91	0.91	0.91	4,025
July 09, 2025	0.9	0.9	0.9	0.9	0.9	0
July 08, 2025	0.9	0.9	0.9	0.91	0.9	68,800
July 07, 2025	0.88	0.87	0.87	0.88	0.86	12,400
July 04, 2025	0.92	0.89	0.89	0.92	0.88	9,134

Colabor Group Inc. (GCL.TO) TSX