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

Gvic Communications Corp Class B (TSX: GCT )

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 (%)
Feb 29, 2012 0.4900 0.4900 0.4800 0.4800 5,631 -0.11(-18.64%)
Feb 28, 2012 0.5900 0.5900 0.5900 1 +0.00(+0.00%)
Feb 27, 2012 0.5900 0.5900 0.5900 5 +0.00(+0.00%)
Feb 24, 2012 0.5900 0.5900 0.5900 0.5900 276 +0.00(+0.00%)
Feb 23, 2012 0.5900 0.5900 0.5900 0.5900 1,522 +0.00(+0.00%)
Feb 22, 2012 0.5500 0.5900 0.5500 0.5900 2,001 +0.04(+7.27%)
Feb 21, 2012 0.5500 0.5500 0.5500 103 +0.00(+0.00%)
Feb 17, 2012 0.5500 0.5500 0.5500 0 +0.00(+0.00%)
Feb 16, 2012 0.5500 0.5500 0.5500 131 +0.00(+0.00%)
Feb 15, 2012 0.5500 0.5500 0.5500 17 +0.00(+0.00%)
Feb 14, 2012 0.5500 0.5500 0.5500 21 +0.00(+0.00%)
Feb 13, 2012 0.5500 0.5500 0.5500 65 +0.00(+0.00%)
Feb 10, 2012 0.5500 0.5500 0.5500 9 +0.00(+0.00%)
Feb 09, 2012 0.5500 0.5500 0.5500 11 +0.00(+0.00%)
Feb 08, 2012 0.5500 0.5500 0.5500 181 +0.00(+0.00%)
Feb 07, 2012 0.5500 0.5500 0.5500 0.5500 503 +0.04(+7.84%)
Feb 06, 2012 0.5100 0.5100 0.5100 0 +0.00(+0.00%)
Feb 03, 2012 0.5100 0.5100 0.5100 0.5100 504 +0.06(+13.33%)
Feb 02, 2012 0.4500 0.4500 0.4500 7 +0.00(+0.00%)
Feb 01, 2012 0.4500 0.4500 0.4500 0.4500 1,501 -0.06(-11.76%)
Jan 31, 2012 0.5100 0.5100 0.5100 0.5100 2 +0.00(+0.00%)
Jan 30, 2012 0.5100 0.5100 0.5100 0.5100 317 +0.00(+0.00%)
Jan 27, 2012 0.5100 0.5100 0.5100 0.5100 5 +0.00(+0.00%)
Jan 26, 2012 0.5100 0.5100 0.5100 100 +0.00(+0.00%)
Jan 25, 2012 0.5100 0.5100 0.5100 0 +0.00(+0.00%)
Jan 24, 2012 0.5100 0.5100 0.5100 59 +0.00(+0.00%)
Jan 23, 2012 0.5100 0.5100 0.5100 0.5100 1,013 +0.01(+2.00%)
Jan 20, 2012 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Jan 19, 2012 0.5000 0.5000 0.5000 6 +0.00(+0.00%)
Jan 18, 2012 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Jan 17, 2012 0.5000 0.5000 0.5000 2 +0.00(+0.00%)
Jan 16, 2012 0.5000 0.5000 0.5000 1 +0.00(+0.00%)
Jan 13, 2012 0.5000 0.5000 0.5000 3 +0.00(+0.00%)
Jan 12, 2012 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Jan 11, 2012 0.5000 0.5000 0.5000 46 +0.00(+0.00%)
Jan 10, 2012 0.5000 0.5000 0.5000 0.5000 1,003 +0.05(+12.36%)
Jan 09, 2012 0.4450 0.4450 0.4450 0 +0.00(+0.00%)
Jan 06, 2012 0.4450 0.4450 0.4450 0 +0.00(+0.00%)
Jan 05, 2012 0.4450 0.4450 0.4450 3 +0.00(+0.00%)
Jan 04, 2012 0.4450 0.4450 0.4450 0 +0.00(+0.00%)
Dec 30, 2011 0.4450 0.4450 0.4450 0.4450 0 +0.00(+0.00%)
Dec 29, 2011 0.4450 0.4450 0.4450 0.4450 26 +0.00(+0.00%)
Dec 28, 2011 0.4450 0.4450 0.4450 0.4450 2 +0.00(+0.00%)
Dec 23, 2011 0.4450 0.4450 0.4450 0.4450 16 +0.00(+0.00%)
Dec 21, 2011 0.4450 0.4450 0.4450 0.4450 11 +0.00(+0.00%)
Dec 20, 2011 0.4450 0.4450 0.4450 0.4450 10 +0.00(+0.00%)
Dec 19, 2011 0.4450 0.4450 0.4450 0.4450 155 +0.00(+0.00%)
Dec 16, 2011 0.4450 0.4450 0.4450 0.4450 115 +0.00(+0.00%)
Dec 15, 2011 0.4450 0.4450 0.4450 0.4450 58 +0.00(+0.00%)
Dec 14, 2011 0.4450 0.4450 0.4450 0.4450 14,857 -0.01(-1.11%)
Dec 13, 2011 0.4500 0.4500 0.4500 0.4500 519 -0.05(-10.00%)
Dec 12, 2011 0.5000 0.5000 0.5000 23 +0.00(+0.00%)
Dec 09, 2011 0.5000 0.5000 0.5000 3 +0.00(+0.00%)
Dec 08, 2011 0.5000 0.5000 0.5000 92 +0.00(+0.00%)
Dec 07, 2011 0.5000 0.5000 0.5000 14 +0.00(+0.00%)
Dec 06, 2011 0.5000 0.5000 0.5000 148 +0.00(+0.00%)
Dec 05, 2011 0.5000 0.5000 0.5000 65 +0.00(+0.00%)
Dec 02, 2011 0.5000 0.5000 0.5000 24 +0.00(+0.00%)
Dec 01, 2011 0.5000 0.5000 0.5000 1 +0.00(+0.00%)
Nov 30, 2011 0.5000 0.5000 0.5000 52 +0.00(+0.00%)
Nov 29, 2011 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Nov 28, 2011 0.5000 0.5000 0.5000 4 +0.00(+0.00%)
Nov 25, 2011 0.5000 0.5000 0.5000 39 +0.00(+0.00%)
Nov 24, 2011 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Nov 23, 2011 0.5000 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Nov 22, 2011 0.5000 0.5000 0.5000 300 +0.00(+0.00%)
Nov 21, 2011 0.5000 0.5000 0.5000 10 +0.00(+0.00%)
Nov 18, 2011 0.5000 0.5000 0.5000 0.5000 9 +0.00(+0.00%)
Nov 17, 2011 0.5000 0.5000 0.5000 6 +0.00(+0.00%)
Nov 16, 2011 0.5000 0.5000 0.5000 52 +0.00(+0.00%)
Nov 15, 2011 0.5000 0.5000 0.5000 1 +0.00(+0.00%)
Nov 14, 2011 0.5000 0.5000 0.5000 20 +0.00(+0.00%)
Nov 11, 2011 0.5000 0.5000 0.5000 0.5000 535 -0.01(-1.96%)
Nov 10, 2011 0.5100 0.5100 0.5100 0 +0.00(+0.00%)
Nov 09, 2011 0.5100 0.5100 0.5100 614 +0.00(+0.00%)
Nov 08, 2011 0.5100 0.5100 0.5100 48 +0.00(+0.00%)
Nov 07, 2011 0.5100 0.5100 0.5100 107 +0.00(+0.00%)
Nov 04, 2011 0.5100 0.5100 0.5100 54 +0.00(+0.00%)
Nov 03, 2011 0.5100 0.5100 0.5100 3 +0.00(+0.00%)
Nov 02, 2011 0.5100 0.5100 0.5100 0 +0.00(+0.00%)
Nov 01, 2011 0.5100 0.5100 0.5100 251 +0.00(+0.00%)
Oct 31, 2011 0.5100 0.5100 0.5100 2 +0.00(+0.00%)
Oct 28, 2011 0.5100 0.5100 0.5100 8 +0.00(+0.00%)
Oct 27, 2011 0.5100 0.5100 0.5100 14 +0.00(+0.00%)
Oct 26, 2011 0.5100 0.5100 0.5100 0 +0.00(+0.00%)
Oct 25, 2011 0.5100 0.5100 0.5100 8 +0.00(+0.00%)
Oct 24, 2011 0.5100 0.5100 0.5100 39 +0.00(+0.00%)
Oct 21, 2011 0.5100 0.5100 0.5100 0.5100 3 +0.00(+0.00%)
Oct 20, 2011 0.5100 0.5100 0.5100 0.5100 9 +0.00(+0.00%)
Oct 19, 2011 0.5100 0.5100 0.5100 17 +0.00(+0.00%)
Oct 18, 2011 0.5100 0.5100 0.5100 16 +0.00(+0.00%)
Oct 17, 2011 0.5100 0.5100 0.5100 37 +0.00(+0.00%)
Oct 14, 2011 0.5100 0.5100 0.5100 0.5100 22 +0.00(+0.00%)
Oct 13, 2011 0.5100 0.5100 0.5100 0 +0.00(+0.00%)
Oct 12, 2011 0.5100 0.5100 0.5100 27 +0.00(+0.00%)
Oct 11, 2011 0.5100 0.5100 0.5100 35 +0.00(+0.00%)
Oct 07, 2011 0.5100 0.5100 0.5100 0.5100 2,000 +0.01(+2.00%)
Oct 06, 2011 0.5000 0.5000 0.5000 0.5000 503 +0.01(+2.04%)
Oct 05, 2011 0.4900 0.4900 0.4900 0.4900 1,003 +0.03(+6.52%)
Oct 04, 2011 0.4600 0.4600 0.4600 0.4600 3,502 -0.05(-9.80%)
Oct 03, 2011 0.5100 0.5100 0.5100 8 +0.00(+0.00%)
Sep 30, 2011 0.5100 0.5100 0.5100 35 +0.00(+0.00%)
Sep 29, 2011 0.5100 0.5100 0.5100 10 +0.00(+0.00%)
Sep 28, 2011 0.5100 0.5100 0.5100 0 +0.00(+0.00%)
Sep 27, 2011 0.5100 0.5100 0.5100 6 +0.00(+0.00%)
Sep 26, 2011 0.5100 0.5100 0.5100 0 +0.00(+0.00%)
Sep 23, 2011 0.5100 0.5100 0.5100 0 +0.00(+0.00%)
Sep 22, 2011 0.5100 0.5100 0.5100 146 +0.00(+0.00%)
Sep 21, 2011 0.5100 0.5100 0.5100 4 +0.00(+0.00%)
Sep 20, 2011 0.5100 0.5100 0.5100 0 +0.00(+0.00%)
Sep 19, 2011 0.5100 0.5100 0.5100 100 +0.00(+0.00%)
Sep 16, 2011 0.5100 0.5100 0.5100 0.5100 8 +0.00(+0.00%)
Sep 15, 2011 0.5100 0.5100 0.5100 0.5100 194 +0.00(+0.00%)
Sep 14, 2011 0.5100 0.5100 0.5100 0.5100 5 +0.00(+0.00%)
Sep 13, 2011 0.5100 0.5100 0.5100 0.5100 117 +0.00(+0.00%)
Sep 12, 2011 0.5100 0.5100 0.5100 0.5100 0 +0.00(+0.00%)
Sep 09, 2011 0.5100 0.5100 0.5100 4 +0.00(+0.00%)
Sep 08, 2011 0.5100 0.5100 0.5100 0.5100 1,500 +0.05(+10.87%)
Sep 07, 2011 0.4600 0.4600 0.4600 42 +0.00(+0.00%)
Sep 06, 2011 0.4600 0.4600 0.4600 0 +0.00(+0.00%)
Sep 02, 2011 0.4600 0.4600 0.4600 396 +0.00(+0.00%)
Sep 01, 2011 0.4600 0.4600 0.4600 0 +0.00(+0.00%)
Aug 31, 2011 0.4600 0.4600 0.4600 135 +0.00(+0.00%)
Aug 30, 2011 0.4600 0.4600 0.4600 49 +0.00(+0.00%)
Aug 29, 2011 0.4600 0.4600 0.4600 10 +0.00(+0.00%)
Aug 26, 2011 0.4600 0.4600 0.4600 0 +0.00(+0.00%)
Aug 25, 2011 0.4600 0.4600 0.4600 0 +0.00(+0.00%)
Aug 24, 2011 0.4600 0.4600 0.4600 0 +0.00(+0.00%)
Aug 23, 2011 0.4600 0.4600 0.4600 5 +0.00(+0.00%)
Aug 22, 2011 0.4600 0.4600 0.4600 3 +0.00(+0.00%)
Aug 19, 2011 0.4600 0.4600 0.4600 57 +0.00(+0.00%)
Aug 18, 2011 0.4600 0.4600 0.4600 10 +0.00(+0.00%)
Aug 17, 2011 0.4600 0.4600 0.4600 8 +0.00(+0.00%)
Aug 16, 2011 0.4600 0.4600 0.4600 0 +0.00(+0.00%)
Aug 15, 2011 0.4600 0.4600 0.4600 0.4600 0 +0.00(+0.00%)
Aug 12, 2011 0.4600 0.4600 0.4600 7 +0.00(+0.00%)
Aug 11, 2011 0.4600 0.4600 0.4600 209 +0.00(+0.00%)
Aug 10, 2011 0.4600 0.4600 0.4600 65 +0.00(+0.00%)
Aug 09, 2011 0.4600 0.4600 0.4600 0.4600 8 +0.00(+0.00%)
Aug 08, 2011 0.4600 0.4600 0.4600 0 +0.00(+0.00%)
Aug 05, 2011 0.4600 0.4600 0.4600 0.4600 0 +0.00(+0.00%)
Aug 04, 2011 0.4600 0.4600 0.4600 38 +0.00(+0.00%)
Aug 03, 2011 0.4600 0.4600 0.4600 8 +0.00(+0.00%)
Aug 02, 2011 0.4600 0.4600 0.4600 5 +0.00(+0.00%)
Jul 29, 2011 0.4600 0.4600 0.4600 0.4600 612 +0.01(+2.22%)
Jul 28, 2011 0.4500 0.4500 0.4500 4 +0.00(+0.00%)
Jul 27, 2011 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Jul 26, 2011 0.4500 0.4500 0.4500 23 +0.00(+0.00%)
Jul 25, 2011 0.4500 0.4500 0.4500 6 +0.00(+0.00%)
Jul 22, 2011 0.4500 0.4500 0.4500 1 +0.00(+0.00%)
Jul 21, 2011 0.4500 0.4500 0.4500 0.4500 8 +0.00(+0.00%)
Jul 20, 2011 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Jul 19, 2011 0.4500 0.4500 0.4500 3 +0.00(+0.00%)
Jul 18, 2011 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Jul 15, 2011 0.4500 0.4500 0.4500 1 +0.00(+0.00%)
Jul 14, 2011 0.4500 0.4500 0.4500 38 +0.00(+0.00%)
Jul 13, 2011 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Jul 12, 2011 0.4500 0.4500 0.4500 14 +0.00(+0.00%)
Jul 11, 2011 0.4500 0.4500 0.4500 4 +0.00(+0.00%)
Jul 08, 2011 0.4500 0.4500 0.4500 49 +0.00(+0.00%)
Jul 07, 2011 0.4700 0.4700 0.4500 0.4500 24,750 +0.00(+0.00%)
Jul 06, 2011 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Jul 05, 2011 0.4500 0.4500 0.4500 3 +0.00(+0.00%)
Jul 04, 2011 0.4500 0.4500 0.4500 1 +0.00(+0.00%)
Jun 30, 2011 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Jun 29, 2011 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Jun 28, 2011 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Jun 27, 2011 0.4500 0.4500 0.4500 1 +0.00(+0.00%)
Jun 24, 2011 0.4500 0.4500 0.4500 1 +0.00(+0.00%)
Jun 23, 2011 0.4500 0.4500 0.4500 17 +0.00(+0.00%)
Jun 22, 2011 0.4500 0.4500 0.4500 38 +0.00(+0.00%)
Jun 21, 2011 0.4500 0.4500 0.4500 2 +0.00(+0.00%)
Jun 20, 2011 0.4500 0.4500 0.4500 26 +0.00(+0.00%)
Jun 17, 2011 0.4500 0.4500 0.4500 462 +0.00(+0.00%)
Jun 16, 2011 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Jun 15, 2011 0.4500 0.4500 0.4500 3 +0.00(+0.00%)
Jun 14, 2011 0.4500 0.4500 0.4500 70 +0.00(+0.00%)
Jun 13, 2011 0.4500 0.4500 0.4500 1 +0.00(+0.00%)
Jun 10, 2011 0.4500 0.4500 0.4500 29 +0.00(+0.00%)
Jun 09, 2011 0.4500 0.4500 0.4500 8 +0.00(+0.00%)
Jun 08, 2011 0.4500 0.4500 0.4500 11 +0.00(+0.00%)
Jun 07, 2011 0.4500 0.4500 0.4500 12 +0.00(+0.00%)
Jun 06, 2011 0.4500 0.4500 0.4500 3 +0.00(+0.00%)
Jun 03, 2011 0.4500 0.4500 0.4500 16 -0.01(-2.17%)
May 24, 2011 0.4600 0.4600 0.4600 0 +0.00(+0.00%)
May 20, 2011 0.4600 0.4600 0.4600 0.4600 9,900 -0.01(-2.13%)
May 19, 2011 0.4700 0.4700 0.4700 14 +0.00(+0.00%)
May 18, 2011 0.4700 0.4700 0.4700 5 +0.00(+0.00%)
May 17, 2011 0.4700 0.4700 0.4700 34 +0.00(+0.00%)
May 16, 2011 0.4700 0.4700 0.4700 6 +0.00(+0.00%)
May 13, 2011 0.4700 0.4700 0.4700 0.4700 70 +0.00(+0.00%)
May 12, 2011 0.4700 0.4700 0.4700 5 +0.00(+0.00%)
May 11, 2011 0.4700 0.4700 0.4700 52 +0.00(+0.00%)
May 10, 2011 0.4700 0.4700 0.4700 0.4700 608 +0.00(+0.00%)
May 09, 2011 0.4700 0.4700 0.4700 0 +0.00(+0.00%)
May 06, 2011 0.4700 0.4700 0.4700 0 +0.00(+0.00%)
May 05, 2011 0.4700 0.4700 0.4700 12 +0.00(+0.00%)
May 04, 2011 0.4700 0.4700 0.4700 20 +0.00(+0.00%)
May 03, 2011 0.4700 0.4700 0.4700 6 +0.00(+0.00%)
May 02, 2011 0.4700 0.4700 0.4700 0.4700 2 +0.00(+0.00%)
Apr 29, 2011 0.4700 0.4700 0.4700 0.4700 1,900 -0.01(-1.05%)
Apr 28, 2011 0.4750 0.4750 0.4750 0.4750 1 +0.00(+0.00%)
Apr 27, 2011 0.4750 0.4750 0.4750 0.4750 1,004 +0.01(+2.15%)
Apr 26, 2011 0.4650 0.4650 0.4650 0.4650 9,128 +0.02(+3.33%)
Apr 25, 2011 0.4500 0.4500 0.4500 3 +0.00(+0.00%)
Apr 21, 2011 0.4500 0.4500 0.4500 0.4500 3 +0.00(+0.00%)
Apr 20, 2011 0.4500 0.4500 0.4500 0.4500 1 +0.00(+0.00%)
Apr 19, 2011 0.4500 0.4500 0.4500 0.4500 3 +0.00(+0.00%)
Apr 18, 2011 0.4550 0.4550 0.4500 0.4500 24,751 -0.01(-1.10%)
Apr 15, 2011 0.4550 0.4550 0.4550 0.4550 46 +0.00(+0.00%)
Apr 14, 2011 0.4550 0.4550 0.4550 0.4550 9 +0.00(+0.00%)
Apr 13, 2011 0.4550 0.4550 0.4550 0.4550 7,500 -0.03(-6.19%)
Apr 12, 2011 0.4850 0.4850 0.4850 0.4850 0 +0.00(+0.00%)
Apr 11, 2011 0.4850 0.4850 0.4850 0.4850 0 +0.00(+0.00%)
Apr 08, 2011 0.4850 0.4850 0.4850 0.4850 39 +0.00(+0.00%)
Apr 07, 2011 0.4850 0.4850 0.4850 0.4850 0 +0.00(+0.00%)
Apr 06, 2011 0.4850 0.4850 0.4850 0.4850 273 +0.00(+0.00%)
Apr 05, 2011 0.4850 0.4850 0.4850 0.4850 4,000 -0.07(-11.82%)
Apr 04, 2011 0.5500 0.5500 0.5500 0.5500 4,800 +0.07(+14.58%)
Apr 01, 2011 0.4800 0.4800 0.4800 0 +0.00(+0.00%)
Mar 31, 2011 0.4800 0.4800 0.4800 0 +0.00(+0.00%)
Mar 30, 2011 0.4800 0.4800 0.4800 0.4800 1 +0.00(+0.00%)
Mar 29, 2011 0.4800 0.4800 0.4800 0.4800 20 +0.00(+0.00%)
Mar 28, 2011 0.4800 0.4800 0.4800 0.4800 1,000 -0.07(-12.73%)
Mar 25, 2011 0.5500 0.5500 0.5500 8 +0.00(+0.00%)
Mar 24, 2011 0.5500 0.5500 0.5500 0 +0.00(+0.00%)
Mar 23, 2011 0.5500 0.5500 0.5500 55 +0.00(+0.00%)
Mar 22, 2011 0.5500 0.5500 0.5500 51 +0.00(+0.00%)
Mar 21, 2011 0.5500 0.5500 0.5500 0.5500 0 +0.00(+0.00%)
Mar 18, 2011 0.5500 0.5500 0.5500 0.5500 377 +0.00(+0.00%)
Mar 17, 2011 0.5500 0.5500 0.5500 0.5500 23 +0.00(+0.00%)
Mar 16, 2011 0.5500 0.5500 0.5500 0.5500 3,017 +0.12(+27.91%)
Mar 15, 2011 0.4300 0.4300 0.4300 0.4300 506 -0.02(-4.44%)
Mar 14, 2011 0.4500 0.4500 0.4500 0.4500 3,020 +0.00(+0.00%)
Mar 11, 2011 0.4500 0.4500 0.4500 0.4500 18 +0.00(+0.00%)
Mar 10, 2011 0.4600 0.4600 0.4500 0.4500 5,007 -0.01(-2.17%)
Mar 09, 2011 0.4600 0.4600 0.4600 0.4600 1,901 -0.14(-23.33%)
Mar 08, 2011 0.6000 0.6000 0.6000 0.6000 410 +0.00(+0.00%)
Mar 07, 2011 0.6000 0.6000 0.6000 0.6000 18 +0.00(+0.00%)
Mar 04, 2011 0.6000 0.6000 0.6000 0.6000 17 +0.00(+0.00%)
Mar 03, 2011 0.6000 0.6000 0.6000 0.6000 2 +0.00(+0.00%)
Mar 02, 2011 0.6000 0.6000 0.6000 4 +0.00(+0.00%)
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.