ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Colabor Group Inc (TSX:GCL)

0.1700 +0.0150 (+9.68%)
Streaming Delayed Price Updated: 3:59 PM EST, Nov 28, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2025 0.1650 0.1700 0.1500 0.1700 174,632 +0.02(+9.68%)
Nov 27, 2025 0.1650 0.1650 0.1450 0.1550 183,222 +0.01(+5.08%)
Nov 26, 2025 0.1450 0.1600 0.1450 0.1475 91,284 +0.00(+1.72%)
Nov 25, 2025 0.1550 0.1600 0.1400 0.1450 271,360 +0.00(+3.57%)
Nov 24, 2025 0.1400 0.1550 0.1400 0.1400 182,080 -0.00(-3.45%)
Nov 21, 2025 0.1500 0.1500 0.1350 0.1450 456,073 +0.00(+0.00%)
Nov 20, 2025 0.1600 0.1600 0.1350 0.1450 2,190,766 -0.01(-6.45%)
Nov 19, 2025 0.1700 0.1700 0.1450 0.1550 402,094 -0.01(-6.06%)
Nov 18, 2025 0.1650 0.1650 0.1550 0.1650 164,566 -0.01(-2.94%)
Nov 17, 2025 0.1700 0.1700 0.1650 0.1700 215,819 +0.00(+0.00%)
Nov 14, 2025 0.1750 0.1850 0.1650 0.1700 452,746 +0.00(+0.00%)
Nov 13, 2025 0.1800 0.1800 0.1650 0.1700 454,616 +0.00(+0.00%)
Nov 12, 2025 0.1900 0.1900 0.1700 0.1700 188,148 -0.01(-5.56%)
Nov 11, 2025 0.1900 0.1900 0.1700 0.1800 348,502 -0.01(-5.26%)
Nov 10, 2025 0.2200 0.2200 0.1850 0.1900 453,050 -0.01(-5.00%)
Nov 07, 2025 0.1650 0.2200 0.1650 0.2000 296,935 +0.03(+17.65%)
Nov 06, 2025 0.1900 0.1900 0.1500 0.1700 515,697 -0.01(-8.11%)
Nov 05, 2025 0.1900 0.1950 0.1850 0.1850 175,393 -0.01(-5.13%)
Nov 04, 2025 0.2250 0.2250 0.1900 0.1950 435,829 -0.02(-11.36%)
Nov 03, 2025 0.2500 0.2500 0.2150 0.2200 492,319 -0.04(-13.73%)
Oct 31, 2025 0.2700 0.2700 0.2550 0.2550 102,649 -0.01(-1.92%)
Oct 30, 2025 0.2850 0.2850 0.2550 0.2600 117,181 -0.02(-8.77%)
Oct 29, 2025 0.2900 0.2900 0.2900 0.2850 108,469 +0.00(+0.00%)
Oct 28, 2025 0.2800 0.2950 0.2700 0.2850 195,345 -0.01(-1.72%)
Oct 27, 2025 0.3050 0.3050 0.2800 0.2900 136,570 -0.01(-1.69%)
Oct 24, 2025 0.3100 0.3100 0.2950 0.2950 115,000 -0.01(-1.67%)
Oct 23, 2025 0.3100 0.3100 0.2800 0.3000 164,505 -0.01(-3.23%)
Oct 22, 2025 0.3100 0.3100 0.2850 0.3100 416,017 +0.02(+6.90%)
Oct 21, 2025 0.3100 0.3250 0.2850 0.2900 919,501 -0.01(-1.69%)
Oct 20, 2025 0.2800 0.3100 0.2750 0.2950 1,375,166 +0.03(+11.32%)
Oct 17, 2025 0.3000 0.3000 0.1250 0.2650 5,638,897 -0.36(-57.94%)
Oct 16, 2025 0.6300 0.6300 0.5900 0.6300 35,248 +0.02(+3.28%)
Oct 15, 2025 0.6200 0.6200 0.6100 0.6100 16,675 -0.01(-1.61%)
Oct 14, 2025 0.6400 0.6300 0.6200 0.6200 8,055 -0.01(-1.59%)
Oct 10, 2025 0.6300 0 -0.02(-3.08%)
Oct 09, 2025 0.6200 0.6500 0.6200 0.6500 5,611 +0.00(+0.00%)
Oct 08, 2025 0.6600 0.7000 0.6500 0.6500 42,873 -0.01(-1.52%)
Oct 07, 2025 0.6800 0.6800 0.6400 0.6600 63,311 +0.01(+1.54%)
Oct 06, 2025 0.6300 0.6700 0.6300 0.6500 123,756 +0.02(+3.17%)
Oct 03, 2025 0.5800 0.6300 0.5800 0.6300 18,790 +0.06(+10.53%)
Oct 02, 2025 0.5700 0.5800 0.5700 0.5700 34,515 -0.01(-1.72%)
Oct 01, 2025 0.5800 0.5800 0.5700 0.5800 56,504 +0.01(+1.75%)
Sep 30, 2025 0.5800 0.5800 0.5700 0.5700 18,595 -0.03(-5.00%)
Sep 29, 2025 0.6100 0.6200 0.5400 0.6000 70,789 +0.00(+0.00%)
Sep 26, 2025 0.6100 0.6100 0.6000 0.6000 25,719 +0.00(+0.00%)
Sep 25, 2025 0.6100 0.6100 0.5800 0.6000 182,779 -0.01(-1.64%)
Sep 24, 2025 0.6100 0.6200 0.6000 0.6100 60,960 +0.00(+0.00%)
Sep 23, 2025 0.6300 0.6500 0.6000 0.6100 312,380 -0.03(-4.69%)
Sep 22, 2025 0.6500 0.6500 0.6400 0.6400 15,339 -0.01(-1.54%)
Sep 19, 2025 0.6900 0.6900 0.6200 0.6500 100,414 -0.01(-1.52%)
Sep 18, 2025 0.6700 0.6700 0.6600 0.6600 73,812 -0.01(-1.49%)
Sep 17, 2025 0.6900 0.6900 0.6700 0.6700 30,785 -0.01(-1.47%)
Sep 16, 2025 0.6800 0.6900 0.6800 0.6800 50,001 -0.01(-1.45%)
Sep 15, 2025 0.7000 0.7000 0.6800 0.6900 108,576 -0.01(-1.43%)
Sep 12, 2025 0.7100 0.7100 0.7000 0.7000 15,000 -0.01(-1.41%)
Sep 11, 2025 0.7000 0.7100 0.7000 0.7100 91,715 -0.01(-1.39%)
Sep 10, 2025 0.7200 0.7200 0.7100 0.7200 53,250 +0.01(+1.41%)
Sep 09, 2025 0.7400 0.7400 0.7000 0.7100 123,015 +0.00(+0.00%)
Sep 08, 2025 0.7100 0.7200 0.7000 0.7100 139,852 -0.02(-2.74%)
Sep 05, 2025 0.7200 0.7400 0.7200 0.7300 144,352 +0.01(+1.39%)
Sep 04, 2025 0.7200 0.7200 0.7100 0.7200 168,689 -0.01(-1.37%)
Sep 03, 2025 0.7200 0.7300 0.7200 0.7300 5,870 +0.02(+2.82%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.