Toronto - Delayed Quote
CAD
goeasy Ltd. (GSY.TO)
44.33
-0.21
(-0.47%)
At close: October 30 at 4:00:00 PM EDT
Currency in CAD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
44.49
45.00
43.20
44.33
44.33
101,500
Oct 29, 2026
43.43
45.09
43.43
44.54
44.54
100,900
Oct 28, 2026
43.72
43.95
42.32
43.72
43.72
110,900
Oct 27, 2026
43.73
43.95
42.05
43.74
43.74
149,800
Oct 26, 2026
43.63
44.05
43.59
43.85
43.85
18,400
Oct 23, 2026
43.80
44.17
42.90
44.12
44.12
62,500
Oct 22, 2026
44.17
44.65
43.48
44.02
44.02
80,300
Oct 21, 2026
43.17
44.43
43.08
44.24
44.24
46,300
Oct 20, 2026
43.42
44.35
41.13
42.94
42.94
140,100
Oct 19, 2026
43.92
43.95
41.30
43.47
43.47
169,800
Oct 16, 2026
44.05
44.44
43.36
43.91
43.91
48,900
Oct 15, 2026
43.66
44.00
43.35
43.96
43.96
40,000
Oct 14, 2026
43.61
44.16
43.26
43.94
43.94
42,200
Oct 13, 2026
42.90
43.94
42.90
43.93
43.93
49,100
Oct 9, 2026
43.13
43.81
42.52
43.78
43.78
73,400
Oct 8, 2026
42.99
43.40
41.56
43.31
43.31
92,200
Oct 7, 2026
42.43
43.34
42.31
43.14
43.14
73,500
Oct 6, 2026
43.20
44.21
42.41
43.07
43.07
35,000
Oct 5, 2026
43.37
43.48
42.67
43.26
43.26
35,600
Oct 2, 2026
43.33
43.79
42.61
43.37
43.37
82,400
Oct 1, 2026
43.30
43.50
41.48
43.09
43.09
67,500
Sep 30, 2026
42.98
43.99
42.83
43.41
43.41
78,400
Sep 29, 2026
43.07
43.10
41.85
42.61
42.61
88,900
Sep 28, 2026
42.69
42.73
41.95
42.60
42.60
77,100
Sep 25, 2026
42.91
43.06
40.93
42.89
42.89
122,100
Sep 24, 2026
42.38
43.11
42.02
42.91
42.91
78,800
Sep 23, 2026
42.94
43.51
42.37
42.90
42.90
31,400
Sep 22, 2026
44.32
44.50
43.14
43.22
43.22
76,900
Sep 21, 2026
42.75
45.12
42.70
44.57
44.57
141,100
Sep 18, 2026
42.27
42.64
41.67
42.63
42.63
107,000
Sep 17, 2026
42.79
43.20
41.22
42.47
42.47
141,100
Sep 16, 2026
42.39
42.88
41.91
42.59
42.59
67,300
Sep 15, 2026
42.46
42.74
42.10
42.56
42.56
57,300
Sep 14, 2026
41.57
43.20
41.57
42.34
42.34
50,500
Sep 11, 2026
42.67
43.21
41.26
42.26
42.26
89,700
Sep 10, 2026
42.40
42.76
42.34
42.60
42.60
26,900
Sep 9, 2026
42.02
42.81
41.80
42.62
42.62
63,400
Sep 8, 2026
43.14
43.14
41.86
42.50
42.50
65,400
Sep 4, 2026
44.05
44.91
43.45
43.59
43.59
28,700
Sep 3, 2026
42.96
45.36
42.96
44.16
44.16
71,100
Sep 2, 2026
43.10
43.90
42.75
43.06
43.06
26,200
Sep 1, 2026
41.52
43.69
41.52
43.10
43.10
50,100
Aug 31, 2026
42.00
42.67
41.75
42.27
42.27
30,900
Aug 28, 2026
42.87
43.40
42.10
42.11
42.11
26,900
Aug 27, 2026
43.69
43.76
43.11
43.12
43.12
18,100
Aug 26, 2026
43.42
43.86
42.90
43.66
43.66
26,000
Aug 25, 2026
41.89
43.77
41.77
43.45
43.45
39,400
Aug 24, 2026
42.70
43.26
41.67
41.89
41.89
59,400
Aug 21, 2026
41.22
43.85
41.15
42.88
42.88
87,100
Aug 20, 2026
43.60
43.60
41.39
41.51
41.51
124,200
Aug 19, 2026
42.91
44.00
42.91
43.09
43.09
43,500
Aug 18, 2026
43.45
43.60
42.54
42.91
42.91
48,000
Aug 17, 2026
46.68
46.70
43.10
43.26
43.26
88,300
Aug 14, 2026
45.04
46.20
44.54
45.80
45.80
47,400
Aug 13, 2026
45.50
46.50
44.38
44.91
44.91
56,200
Aug 12, 2026
46.21
46.40
44.34
44.95
44.95
101,100
Aug 11, 2026
46.24
47.01
45.64
46.07
46.07
68,400
Aug 10, 2026
50.26
50.44
45.70
45.95
45.95
249,000
Aug 7, 2026
48.50
52.10
47.95
49.90
49.90
327,200
Aug 6, 2026
48.00
48.33
46.61
46.96
46.96
87,400
Aug 5, 2026
48.50
49.22
47.61
48.62
48.62
98,400
Aug 4, 2026
47.85
49.85
47.71
48.73
48.73
53,100
Jul 31, 2026
48.04
49.30
47.50
47.62
47.62
75,800
Jul 30, 2026
49.00
49.14
47.98
48.84
48.84
53,800
Jul 29, 2026
50.14
50.14
48.74
49.00
49.00
81,600
Jul 28, 2026
50.29
52.84
50.05
50.99
50.99
105,100
Jul 27, 2026
49.19
50.60
49.19
49.92
49.92
58,600
Jul 24, 2026
46.85
49.55
46.85
49.02
49.02
52,500
Jul 23, 2026
49.37
49.37
46.45
47.09
47.09
80,700
Jul 22, 2026
49.75
50.27
49.06
49.62
49.62
37,600
Jul 21, 2026
48.45
50.02
47.50
49.75
49.75
59,600
Jul 20, 2026
50.50
51.72
48.20
48.45
48.45
77,700
Jul 17, 2026
50.74
51.85
50.04
50.96
50.96
48,400
Jul 16, 2026
50.00
53.25
50.00
50.71
50.71
110,300
Jul 15, 2026
48.18
51.00
48.18
50.65
50.65
87,800
Jul 14, 2026
46.48
48.73
46.45
48.18
48.18
71,700
Jul 13, 2026
47.33
48.22
47.09
47.28
47.28
76,100
Jul 10, 2026
45.20
48.10
45.17
47.26
47.26
99,500
Jul 9, 2026
43.65
45.32
43.60
45.03
45.03
93,600
Jul 8, 2026
44.18
44.41
43.04
44.11
44.11
54,600
Jul 7, 2026
45.70
46.00
44.19
44.73
44.73
63,600
Jul 6, 2026
47.00
47.06
44.66
45.71
45.71
150,100
Jul 3, 2026
47.65
48.21
46.26
47.51
47.51
68,400
Jul 2, 2026
44.50
49.84
44.40
46.66
46.66
236,200
Jun 30, 2026
42.72
44.21
42.72
43.50
43.50
72,000
Jun 29, 2026
40.72
43.37
40.48
43.19
43.19
112,400
Jun 26, 2026
41.39
42.00
40.00
40.08
40.08
97,200
Jun 25, 2026
41.86
42.25
41.00
41.14
41.14
49,400
Jun 24, 2026
39.80
42.50
39.50
41.83
41.83
133,200
Jun 23, 2026
40.35
41.00
38.97
39.80
39.80
152,500
Jun 22, 2026
41.31
41.39
39.05
41.25
41.25
213,400
Jun 19, 2026
41.92
42.29
41.15
41.60
41.60
395,700
Jun 18, 2026
39.44
42.16
39.26
42.10
42.10
244,400
Jun 17, 2026
38.72
40.69
38.72
39.19
39.19
86,400
Jun 16, 2026
39.38
39.77
38.42
39.28
39.28
104,000
Jun 15, 2026
40.88
40.91
38.50
38.63
38.63
94,500
Jun 12, 2026
38.00
40.56
37.79
40.25
40.25
187,500
Jun 11, 2026
36.95
38.25
35.90
38.00
38.00
112,700
Jun 10, 2026
37.63
38.22
37.02
37.43
37.43
97,100
Jun 9, 2026
38.46
38.76
36.87
37.75
37.75
150,300
Jun 8, 2026
40.52
40.90
38.40
38.69
38.69
266,400
Jun 5, 2026
39.69
40.68
39.20
40.53
40.53
146,000
Jun 4, 2026
39.12
40.50
38.95
40.10
40.10
72,000
Jun 3, 2026
39.78
39.90
38.30
39.08
39.08
230,400
Jun 2, 2026
40.18
41.01
39.40
40.16
40.16
118,600
Jun 1, 2026
39.69
42.00
39.40
40.23
40.23
131,000
May 29, 2026
41.98
41.98
38.90
40.21
40.21
586,600
May 28, 2026
38.01
42.44
38.01
41.70
41.70
306,700
May 27, 2026
35.90
38.15
35.90
38.15
38.15
170,400
May 26, 2026
36.62
36.62
35.30
35.85
35.85
121,500
May 25, 2026
35.05
36.63
35.05
36.61
36.61
109,000
May 22, 2026
35.45
36.20
34.83
34.95
34.95
120,300
May 21, 2026
36.24
37.34
34.81
35.26
35.26
271,200
May 20, 2026
32.50
36.72
31.52
36.44
36.44
599,900
May 19, 2026
30.03
32.94
29.50
32.59
32.59
364,600
May 15, 2026
28.20
30.05
27.60
29.99
29.99
396,700
May 14, 2026
29.00
29.20
27.88
28.50
28.50
414,500
May 13, 2026
30.20
30.35
28.84
29.42
29.42
396,200
May 12, 2026
31.28
31.35
30.00
30.99
30.99
315,800
May 11, 2026
32.98
33.05
30.62
30.80
30.80
337,100
May 8, 2026
32.95
33.85
32.37
32.99
32.99
149,600
May 7, 2026
32.64
33.72
32.08
32.88
32.88
214,700
May 6, 2026
31.98
32.68
31.70
32.64
32.64
149,100
May 5, 2026
32.00
32.59
30.98
31.68
31.68
240,000
May 4, 2026
32.43
32.55
31.59
32.03
32.03
173,500
May 1, 2026
33.83
34.40
32.51
32.54
32.54
185,700
Apr 30, 2026
33.60
34.08
32.50
34.01
34.01
185,100
Apr 29, 2026
31.67
34.68
31.67
33.51
33.51
460,500
Apr 28, 2026
30.40
31.87
30.18
31.69
31.69
205,900
Apr 27, 2026
31.69
32.09
30.14
31.03
31.03
326,600
Apr 24, 2026
31.75
33.00
31.20
31.66
31.66
231,300
Apr 23, 2026
32.26
32.54
31.52
31.95
31.95
214,200
Apr 22, 2026
32.54
32.87
31.52
32.68
32.68
215,000
Apr 21, 2026
31.53
34.52
31.53
32.59
32.59
320,900
Apr 20, 2026
32.46
32.61
30.86
32.13
32.13
305,100
Apr 17, 2026
33.80
34.48
32.54
32.54
32.54
355,800
Apr 16, 2026
33.04
34.50
33.00
33.13
33.13
234,700
Apr 15, 2026
33.42
34.21
32.80
32.90
32.90
191,200
Apr 14, 2026
31.50
33.82
31.50
33.53
33.53
410,800
Apr 13, 2026
31.35
32.50
30.67
31.52
31.52
288,700
Apr 10, 2026
31.97
33.05
31.32
31.37
31.37
276,600
Apr 9, 2026
32.12
32.30
31.00
31.94
31.94
248,100
Apr 8, 2026
34.73
35.49
31.53
32.49
32.49
392,800
Apr 7, 2026
34.98
35.08
32.56
32.79
32.79
410,400
Apr 6, 2026
35.00
36.63
34.20
35.11
35.11
272,300
Apr 2, 2026
34.99
36.50
34.60
34.87
34.87
349,500
Apr 1, 2026
37.20
37.62
33.59
37.36
37.36
749,100
Mar 31, 2026
36.08
39.20
36.08
38.23
38.23
602,600
Mar 30, 2026
36.04
37.07
35.21
36.37
36.37
239,900
Mar 27, 2026
37.72
37.91
35.58
36.42
36.42
253,600
Mar 26, 2026
39.47
40.41
38.00
38.20
38.20
337,000
Mar 25, 2026
40.31
40.84
38.07
39.76
39.76
485,100
Mar 24, 2026
40.55
41.75
38.60
39.94
39.94
815,800
Mar 23, 2026
37.50
39.00
36.20
38.82
38.82
395,700
Mar 20, 2026
36.00
36.83
34.60
35.95
35.95
488,900
Mar 19, 2026
37.80
37.83
35.30
35.54
35.54
448,100
Mar 18, 2026
39.08
41.58
37.83
38.07
38.07
640,100
Mar 17, 2026
33.47
38.55
33.33
38.24
38.24
540,700
Mar 16, 2026
37.19
37.35
33.23
33.80
33.80
521,000
Mar 13, 2026
34.34
42.48
33.13
35.72
35.72
1,141,700
Mar 12, 2026
39.12
39.50
34.90
35.02
35.02
1,168,200
Mar 11, 2026
44.55
46.49
37.83
40.67
40.67
2,288,700
Mar 10, 2026
85.00
85.00
46.26
49.72
49.72
2,958,600
Mar 9, 2026
109.01
115.92
108.19
115.55
115.55
295,800
Mar 6, 2026
112.00
112.00
108.60
109.59
109.59
104,700
Mar 5, 2026
111.01
113.99
110.00
112.36
112.36
134,800
Mar 4, 2026
107.06
110.73
106.12
110.24
110.24
169,500
Mar 3, 2026
104.94
106.48
103.20
106.06
106.06
218,600
Mar 2, 2026
105.79
107.76
103.25
106.17
106.17
180,300
Feb 27, 2026
110.03
110.03
106.42
107.38
107.38
204,400
Feb 26, 2026
110.63
112.46
109.63
110.23
110.23
128,700
Feb 25, 2026
110.99
111.09
109.57
110.28
110.28
111,400
Feb 24, 2026
108.55
111.13
107.97
110.79
110.79
141,800
Feb 23, 2026
117.50
117.50
107.60
108.39
108.39
424,500
Feb 20, 2026
118.54
118.93
115.50
117.50
117.50
264,400
Feb 19, 2026
121.87
121.87
117.52
118.10
118.10
266,400
Feb 18, 2026
123.22
124.72
120.20
122.02
122.02
120,800
Feb 17, 2026
121.72
124.18
120.52
123.17
123.17
162,400
Feb 13, 2026
122.14
123.00
119.10
121.58
121.58
132,900
Feb 12, 2026
121.57
122.89
118.60
121.54
121.54
209,800
Feb 11, 2026
129.23
129.23
120.51
121.30
121.30
372,700
Feb 10, 2026
130.35
131.97
128.21
128.32
128.32
98,900
Feb 9, 2026
131.45
133.10
129.56
130.00
130.00
103,500
Feb 6, 2026
130.05
132.51
129.50
131.36
131.36
87,600
Feb 5, 2026
128.91
129.68
127.10
128.34
128.34
68,600
Feb 4, 2026
126.12
129.67
125.55
129.02
129.02
95,000
Feb 3, 2026
130.92
131.00
125.33
126.48
126.48
103,500
Feb 2, 2026
125.94
129.91
125.25
129.85
129.85
153,400
Jan 30, 2026
124.70
126.80
121.82
125.12
125.12
472,100
Jan 29, 2026
127.74
128.43
124.90
125.46
125.46
149,600
Jan 28, 2026
128.78
129.25
127.25
128.85
128.85
66,800
Jan 27, 2026
128.25
128.95
126.89
128.26
128.26
59,200
Jan 26, 2026
129.18
129.48
125.90
128.32
128.32
88,200
Jan 23, 2026
130.35
130.54
128.35
129.16
129.16
68,400
Jan 22, 2026
130.48
130.81
129.20
129.60
129.60
76,200
Jan 21, 2026
127.74
129.82
126.80
129.44
129.44
78,000
Jan 20, 2026
126.51
127.39
125.00
127.38
127.38
144,900
Jan 19, 2026
132.00
132.16
128.00
129.03
129.03
164,600
Jan 16, 2026
133.57
135.00
132.76
134.29
134.29
200,700
Jan 15, 2026
133.36
134.24
132.67
133.67
133.67
60,100
Jan 14, 2026
133.64
134.42
131.79
132.46
132.46
91,300
Jan 13, 2026
138.07
138.07
133.50
134.42
134.42
128,500
Jan 12, 2026
139.00
139.50
136.50
137.34
137.34
104,400
Jan 9, 2026
136.07
140.12
136.07
138.72
138.72
123,700
Jan 8, 2026
133.80
136.31
132.81
136.00
136.00
72,700
Jan 7, 2026
137.33
137.33
132.50
133.92
133.92
104,700
Jan 6, 2026
132.61
137.48
132.32
136.87
136.87
101,800
Jan 5, 2026
131.72
134.35
131.37
132.50
132.50
127,500
Jan 2, 2026
131.10
135.89
131.10
131.46
131.46
141,200
Dec 31, 2025
130.29
132.01
130.29
131.29
131.29
41,200
Dec 30, 2025
132.02
132.02
130.26
130.40
130.40
62,500
Dec 29, 2025
130.59
131.90
129.82
131.27
131.27
75,100
Dec 24, 2025
1.46
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 24, 2025
129.44
131.66
129.40
131.25
131.25
33,300
Dec 23, 2025
131.58
132.20
130.09
130.49
129.03
76,500
Dec 22, 2025
131.72
134.50
131.35
131.84
130.36
138,200
Dec 19, 2025
127.50
131.87
127.50
131.71
130.24
328,000
Dec 18, 2025
125.95
129.00
125.64
126.96
125.54
65,700
Dec 17, 2025
127.69
129.96
125.51
125.68
124.27
113,800
Dec 16, 2025
123.75
127.37
123.75
127.07
125.65
89,000
Dec 15, 2025
123.00
123.88
121.77
123.61
122.23
76,600
Dec 12, 2025
124.32
124.76
121.72
122.28
120.91
105,500
Dec 11, 2025
125.50
125.50
122.82
123.91
122.52
101,900
Dec 10, 2025
123.99
125.91
122.70
125.64
124.23
100,100
Dec 9, 2025
124.25
125.62
122.51
124.06
122.67
93,500
Dec 8, 2025
123.06
124.48
120.99
123.60
122.22
159,500
Dec 5, 2025
125.96
126.00
120.16
123.28
121.90
312,000
Dec 4, 2025
129.01
131.15
125.06
125.17
123.77
256,000
Dec 3, 2025
126.99
130.59
124.90
129.02
127.58
167,800
Dec 2, 2025
136.10
136.10
128.10
129.08
127.64
253,200
Dec 1, 2025
140.00
140.05
135.55
137.18
135.65
162,000
Nov 28, 2025
138.00
140.04
134.24
140.00
138.43
98,500
Nov 27, 2025
132.75
136.53
132.75
136.09
134.57
60,200
Nov 26, 2025
129.50
132.38
128.43
132.21
130.73
93,400
Nov 25, 2025
126.76
130.82
126.70
128.76
127.32
130,400
Nov 24, 2025
127.99
128.20
123.95
126.43
125.02
124,400
Nov 21, 2025
118.01
124.43
117.96
124.43
123.04
161,800
Nov 20, 2025
120.50
122.00
117.52
117.80
116.48
174,800
Nov 19, 2025
120.44
122.37
119.01
119.69
118.35
65,000
Nov 18, 2025
119.15
121.46
118.00
120.99
119.64
90,100
Nov 17, 2025
122.88
123.46
119.06
119.91
118.57
148,800
Nov 14, 2025
123.08
123.39
120.75
122.95
121.57
109,900
Nov 13, 2025
127.80
127.80
122.50
123.41
122.03
138,900
Nov 12, 2025
130.00
131.19
127.78
127.93
126.50
132,800
Nov 11, 2025
126.33
127.99
124.57
127.69
126.26
109,400
Nov 10, 2025
132.35
132.63
125.30
126.54
125.12
199,100
Nov 7, 2025
135.18
135.44
127.60
129.46
128.01
330,900
Nov 6, 2025
145.00
147.90
130.68
134.26
132.76
753,700
Nov 5, 2025
169.42
169.42
160.00
161.76
159.95
107,900
Nov 4, 2025
166.09
167.38
165.01
166.41
164.55
36,300
Nov 3, 2025
169.42
170.00
165.03
167.94
166.06
42,800
Oct 31, 2025
169.23
169.39
167.71
168.65
166.76
59,600
Oct 30, 2025
168.41
170.00
166.66
167.10
165.23
41,300
