Gamehost Income Fd (TSX: GH )

Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2023	9.420	9.550	9.250	9.260	7,822	-0.14(-1.49%)
May 05, 2023	9.150	9.450	9.100	9.400	11,924	+0.34(+3.75%)
May 04, 2023	8.650	9.190	8.650	9.060	28,784	-0.18(-1.95%)
May 03, 2023	9.040	9.240	9.040	9.240	6,261	+0.24(+2.67%)
May 02, 2023	8.670	9.100	8.670	9.000	5,400	-0.04(-0.44%)
May 01, 2023	8.980	9.090	8.980	9.040	11,131	+0.05(+0.56%)
Apr 28, 2023	8.780	9.000	8.730	8.990	47,200	+0.14(+1.58%)
Apr 27, 2023	8.710	8.850	8.710	8.850	810	+0.14(+1.61%)
Apr 26, 2023	8.710	8.710	8.700	8.710	3,154	-0.09(-1.02%)
Apr 25, 2023	8.810	8.810	8.800	8.800	4,000	-0.10(-1.12%)
Apr 24, 2023	8.880	8.930	8.850	8.900	5,763	+0.13(+1.48%)
Apr 21, 2023	8.730	8.790	8.600	8.770	9,847	-0.03(-0.34%)
Apr 20, 2023	8.950	8.950	8.800	8.800	5,701	-0.15(-1.68%)
Apr 19, 2023	8.750	8.950	8.750	8.950	50,512	-0.02(-0.22%)
Apr 18, 2023	9.020	9.020	8.970	8.970	1,600	-0.03(-0.33%)
Apr 17, 2023	8.940	9.010	8.900	9.000	17,892	+0.01(+0.11%)
Apr 14, 2023	8.910	8.990	8.800	8.990	14,029	+0.12(+1.35%)
Apr 13, 2023	8.730	8.870	8.650	8.870	8,610	+0.14(+1.60%)
Apr 12, 2023	8.620	8.740	8.590	8.730	96,553	+0.12(+1.39%)
Apr 11, 2023	8.650	8.710	8.610	8.610	3,158	-0.03(-0.35%)
Apr 10, 2023	8.650	8.690	8.630	8.640	2,302	-0.03(-0.35%)
Apr 06, 2023				8.670	0	-0.06(-0.69%)
Apr 05, 2023	8.690	8.750	8.650	8.730	5,150	+0.04(+0.46%)
Apr 04, 2023	8.650	8.690	8.650	8.690	1,168	+0.02(+0.23%)
Apr 03, 2023	8.640	8.670	8.600	8.670	1,525	+0.05(+0.58%)
Mar 31, 2023	8.550	8.670	8.550	8.620	5,300	+0.18(+2.13%)
Mar 30, 2023	8.480	8.570	8.440	8.440	6,388	-0.04(-0.47%)
Mar 29, 2023	8.430	8.500	8.430	8.480	5,500	+0.10(+1.19%)
Mar 28, 2023	8.170	8.380	8.150	8.380	26,145	+0.08(+0.96%)
Mar 27, 2023	8.340	8.360	8.290	8.300	1,100	-0.26(-3.04%)
Mar 24, 2023	8.250	8.560	8.250	8.560	10,061	+0.30(+3.63%)
Mar 23, 2023	8.100	8.260	8.100	8.260	13,663	+0.18(+2.23%)
Mar 22, 2023	8.000	8.080	8.000	8.080	129,400	+0.08(+1.00%)
Mar 21, 2023	8.010	8.010	8.000	8.000	4,600	+0.07(+0.88%)
Mar 20, 2023	7.930	7.930	7.930	7.930	1,500	+0.00(+0.00%)
Mar 17, 2023	8.050	8.050	7.770	7.930	8,500	-0.20(-2.46%)
Mar 16, 2023	8.010	8.130	7.880	8.130	90,179	+0.08(+0.99%)
Mar 15, 2023	8.050	8.050	7.650	8.050	20,865	+0.20(+2.55%)
Mar 13, 2023				7.850	34	-0.17(-2.12%)
Mar 10, 2023	8.020	8.020	8.020	8.020	100	-0.14(-1.72%)
Mar 09, 2023	8.020	8.160	8.000	8.160	5,100	+0.03(+0.37%)
Mar 08, 2023	8.130	8.130	8.130	8.130	200	-0.02(-0.25%)
Mar 07, 2023	8.150	8.150	8.150	8.150	100	+0.06(+0.74%)
Mar 03, 2023				8.090	0	+0.04(+0.50%)
Mar 02, 2023	8.020	8.050	8.020	8.050	200	+0.01(+0.12%)
Mar 01, 2023	8.060	8.060	8.040	8.040	800	-0.06(-0.74%)
Feb 28, 2023	8.060	8.100	8.030	8.100	4,000	+0.14(+1.76%)
Feb 27, 2023	7.950	7.960	7.950	7.960	200	-0.05(-0.62%)
Feb 24, 2023	7.980	8.100	7.910	8.010	6,100	+0.02(+0.25%)
Feb 23, 2023	8.000	8.050	7.950	7.990	9,485	-0.01(-0.12%)
Feb 22, 2023	8.000	8.000	8.000	8.000	67,853	+0.07(+0.88%)
Feb 21, 2023	7.920	8.150	7.920	7.930	2,950	-0.08(-1.00%)
Feb 17, 2023				8.010	0	-0.04(-0.50%)
Feb 15, 2023				8.050	1	+0.07(+0.88%)
Feb 14, 2023	7.980	8.020	7.910	7.980	3,100	-0.07(-0.87%)
Feb 13, 2023	8.030	8.050	8.020	8.050	1,500	-0.04(-0.49%)
Feb 10, 2023	8.230	8.230	8.070	8.090	1,500	-0.18(-2.18%)
Feb 09, 2023	8.000	8.270	8.000	8.270	332,259	+0.27(+3.37%)
Feb 08, 2023	7.940	8.020	7.940	8.000	240,500	+0.14(+1.78%)
Feb 06, 2023				7.860	0	-0.07(-0.88%)
Feb 03, 2023	7.860	8.050	7.860	7.930	4,060	-0.02(-0.25%)
Feb 02, 2023	8.040	8.040	7.950	7.950	42,600	-0.10(-1.24%)
Jan 31, 2023				8.050	0	+0.04(+0.50%)
Jan 30, 2023	7.850	8.030	7.850	8.010	925	+0.06(+0.75%)
Jan 27, 2023	7.900	8.000	7.880	7.950	1,400	-0.05(-0.62%)
Jan 26, 2023	7.900	8.000	7.900	8.000	5,700	+0.00(+0.00%)
Jan 25, 2023	8.000	8.000	8.000	8.000	1,375	+0.00(+0.00%)
Jan 24, 2023	7.940	8.000	7.940	8.000	1,970	-0.02(-0.25%)
Jan 23, 2023	8.080	8.080	8.010	8.020	1,791	-0.06(-0.74%)
Jan 20, 2023	8.070	8.100	8.010	8.080	8,600	-0.01(-0.12%)
Jan 19, 2023	7.920	8.090	7.920	8.090	700	+0.19(+2.41%)
Jan 18, 2023	8.160	8.160	7.900	7.900	9,400	-0.17(-2.11%)
Jan 17, 2023	8.000	8.170	7.980	8.070	4,445	+0.02(+0.25%)
Jan 16, 2023	8.000	8.110	7.970	8.050	163,625	+0.05(+0.63%)
Jan 13, 2023	7.900	8.000	7.900	8.000	11,839	+0.10(+1.27%)
Jan 12, 2023	7.890	7.900	7.890	7.900	400	+0.09(+1.15%)
Jan 11, 2023	7.850	7.850	7.810	7.810	1,600	+0.01(+0.13%)
Jan 10, 2023	7.800	7.800	7.750	7.800	5,126	-0.01(-0.13%)
Jan 09, 2023	7.810	7.810	7.810	7.810	301	+0.01(+0.13%)
Jan 06, 2023	7.880	7.880	7.800	7.800	205	-0.15(-1.89%)
Jan 05, 2023	7.970	8.000	7.950	7.950	1,600	+0.03(+0.38%)
Jan 04, 2023	7.990	8.050	7.920	7.920	2,520	-0.16(-1.98%)
Jan 03, 2023	7.680	8.080	7.680	8.080	2,545	-0.08(-0.98%)
Dec 30, 2022				8.160	0	+0.02(+0.25%)
Dec 29, 2022	8.000	8.150	8.000	8.140	4,750	+0.03(+0.37%)
Dec 28, 2022	7.790	8.110	7.780	8.110	5,003	+0.31(+3.97%)
Dec 23, 2022				7.800	0	+0.06(+0.78%)
Dec 22, 2022	7.800	7.900	7.740	7.740	3,100	-0.12(-1.53%)
Dec 21, 2022	7.880	7.900	7.860	7.860	1,800	+0.01(+0.13%)
Dec 20, 2022	7.710	7.850	7.710	7.850	4,100	+0.06(+0.77%)
Dec 19, 2022	7.800	7.850	7.700	7.790	6,201	-0.11(-1.39%)
Dec 16, 2022	7.800	7.900	7.800	7.900	5,946	-0.05(-0.63%)
Dec 15, 2022	7.810	7.950	7.800	7.950	4,702	-0.05(-0.62%)
Dec 14, 2022	7.850	8.000	7.850	8.000	2,400	+0.00(+0.00%)
Dec 13, 2022	8.000	8.000	8.000	8.000	2,500	+0.00(+0.00%)
Dec 12, 2022	7.540	8.000	7.540	8.000	4,700	+0.00(+0.00%)
Dec 09, 2022	7.980	8.000	7.980	8.000	1,700	+0.00(+0.00%)
Dec 08, 2022	7.590	8.000	7.590	8.000	6,100	+0.15(+1.91%)
Dec 07, 2022	7.630	7.940	7.630	7.850	1,400	+0.04(+0.51%)
Dec 06, 2022	7.810	7.900	7.810	7.810	2,409	-0.03(-0.38%)
Dec 05, 2022	7.680	7.840	7.680	7.840	7,600	+0.00(+0.00%)
Dec 02, 2022	7.800	8.000	7.800	7.840	3,550	+0.04(+0.51%)
Dec 01, 2022	7.390	7.800	7.390	7.800	3,003	+0.20(+2.63%)
Nov 30, 2022	7.550	7.650	7.540	7.600	2,300	+0.04(+0.53%)
Nov 29, 2022	7.580	7.580	7.560	7.560	5,500	+0.01(+0.13%)
Nov 28, 2022	7.790	7.820	7.550	7.550	5,600	-0.20(-2.58%)
Nov 25, 2022	7.600	7.750	7.600	7.750	7,400	+0.28(+3.75%)
Nov 24, 2022	7.470	7.470	7.470	7.470	100	+0.06(+0.81%)
Nov 23, 2022	7.520	7.570	7.410	7.410	12,528	-0.17(-2.24%)
Nov 22, 2022	7.580	7.580	7.580	7.580	100	-0.01(-0.13%)
Nov 21, 2022	7.710	7.710	7.590	7.590	2,716	-0.11(-1.43%)
Nov 18, 2022	7.700	7.710	7.700	7.700	2,800	+0.06(+0.79%)
Nov 17, 2022	7.610	7.730	7.610	7.640	2,300	-0.03(-0.39%)
Nov 16, 2022	7.650	7.670	7.650	7.670	1,801	+0.06(+0.79%)
Nov 15, 2022	7.650	7.710	7.610	7.610	2,733	-0.19(-2.44%)
Nov 14, 2022	7.600	7.840	7.600	7.800	6,007	+0.27(+3.59%)
Nov 11, 2022	7.380	7.590	7.380	7.530	3,200	+0.03(+0.40%)
Nov 10, 2022	7.660	7.800	7.500	7.500	6,807	-0.02(-0.27%)
Nov 09, 2022	7.750	7.750	7.500	7.520	5,176	-0.28(-3.59%)
Nov 08, 2022	7.810	7.950	7.800	7.800	8,950	+0.05(+0.65%)
Nov 07, 2022	7.880	7.880	7.700	7.750	13,605	-0.13(-1.65%)
Nov 04, 2022	7.900	8.030	7.880	7.880	10,000	+0.10(+1.29%)
Nov 03, 2022	7.820	7.820	7.750	7.780	3,600	-0.05(-0.64%)
Nov 02, 2022	7.850	7.880	7.830	7.830	3,070	-0.04(-0.51%)
Nov 01, 2022	7.860	7.870	7.860	7.870	650	+0.01(+0.13%)
Oct 28, 2022				7.860	5	-0.05(-0.63%)
Oct 27, 2022	7.960	7.960	7.910	7.910	1,300	+0.03(+0.38%)
Oct 26, 2022	7.990	8.010	7.880	7.880	3,500	-0.12(-1.50%)
Oct 25, 2022	8.000	8.010	8.000	8.000	4,518	+0.05(+0.63%)
Oct 24, 2022	7.950	7.950	7.950	7.950	319	+0.05(+0.63%)
Oct 20, 2022				7.900	0	-0.03(-0.38%)
Oct 19, 2022	8.000	8.010	7.930	7.930	3,182	-0.07(-0.88%)
Oct 18, 2022	7.920	8.020	7.920	8.000	3,301	+0.10(+1.27%)
Oct 17, 2022	7.900	7.900	7.900	7.900	101	-0.05(-0.63%)
Oct 14, 2022	7.950	7.950	7.950	7.950	1,725	+0.00(+0.00%)
Oct 13, 2022	7.840	8.050	7.840	7.950	3,875	+0.09(+1.15%)
Oct 12, 2022	7.800	7.860	7.750	7.860	53,450	-0.14(-1.75%)
Oct 11, 2022	7.900	8.060	7.900	8.000	5,388	+0.14(+1.78%)
Oct 07, 2022				7.860	0	-0.05(-0.63%)
Oct 06, 2022	7.800	7.910	7.800	7.910	393	+0.07(+0.89%)
Oct 05, 2022	7.840	7.840	7.840	7.840	530	+0.04(+0.51%)
Oct 04, 2022	7.800	7.800	7.800	7.800	250	-0.01(-0.13%)
Oct 03, 2022	7.810	7.810	7.810	7.810	100	+0.01(+0.13%)
Sep 30, 2022	7.800	7.800	7.800	7.800	200	+0.00(+0.00%)
Sep 29, 2022	7.800	7.800	7.800	7.800	1,500	+0.00(+0.00%)
Sep 27, 2022				7.800	0	-0.01(-0.13%)
Sep 26, 2022	7.750	7.990	7.750	7.810	2,000	-0.01(-0.13%)
Sep 23, 2022	7.900	7.900	7.750	7.820	9,498	-0.13(-1.64%)
Sep 22, 2022	7.960	7.960	7.950	7.950	2,700	+0.00(+0.00%)
Sep 21, 2022	8.180	8.180	7.950	7.950	300	-0.01(-0.13%)
Sep 20, 2022	7.960	8.000	7.960	7.960	22,800	-0.04(-0.50%)
Sep 19, 2022	8.000	8.000	8.000	8.000	211	+0.00(+0.00%)
Sep 16, 2022	7.950	8.010	7.950	8.000	8,201	-0.05(-0.62%)
Sep 15, 2022	7.950	8.050	7.950	8.050	2,023	-0.15(-1.83%)
Sep 14, 2022	8.220	8.260	8.200	8.200	4,800	+0.00(+0.00%)
Sep 13, 2022	8.070	8.200	7.960	8.200	2,700	+0.10(+1.23%)
Sep 12, 2022	8.100	8.100	8.100	8.100	2,043	-0.02(-0.25%)
Sep 09, 2022	8.120	8.120	8.120	8.120	217	+0.09(+1.12%)
Sep 08, 2022	7.950	8.030	7.950	8.030	1,904	+0.11(+1.39%)
Sep 07, 2022	7.910	7.920	7.910	7.920	900	+0.00(+0.00%)
Sep 06, 2022	8.000	8.000	7.920	7.920	340	-0.08(-1.00%)
Sep 02, 2022				8.000	0	+0.00(+0.00%)
Sep 01, 2022	8.040	8.040	7.930	8.000	3,200	-0.20(-2.44%)
Aug 30, 2022				8.200	0	-0.05(-0.61%)
Aug 29, 2022	8.180	8.300	8.180	8.250	6,600	-0.01(-0.12%)
Aug 26, 2022	8.260	8.280	8.200	8.260	10,086	+0.01(+0.12%)
Aug 25, 2022	8.350	8.390	8.250	8.250	7,400	-0.02(-0.24%)
Aug 24, 2022	8.300	8.320	8.270	8.270	1,604	+0.06(+0.73%)
Aug 23, 2022	8.300	8.390	8.210	8.210	3,900	-0.04(-0.48%)
Aug 22, 2022	8.300	8.300	8.210	8.250	314	+0.09(+1.10%)
Aug 19, 2022	8.280	8.280	8.160	8.160	3,300	-0.23(-2.74%)
Aug 18, 2022	8.390	8.390	8.390	8.390	300	-0.06(-0.71%)
Aug 16, 2022				8.450	0	+0.05(+0.60%)
Aug 15, 2022	8.350	8.600	8.350	8.400	4,806	-0.11(-1.29%)
Aug 12, 2022	8.390	8.510	8.390	8.510	3,652	+0.31(+3.78%)
Aug 11, 2022	8.200	8.310	8.200	8.200	3,960	+0.00(+0.00%)
Aug 10, 2022	8.230	8.230	8.200	8.200	1,800	-0.01(-0.12%)
Aug 09, 2022	8.240	8.240	8.210	8.210	300	-0.04(-0.48%)
Aug 08, 2022	8.260	8.270	8.210	8.250	3,812	-0.07(-0.84%)
Aug 05, 2022	8.310	8.450	8.310	8.320	7,491	+0.06(+0.73%)
Aug 04, 2022	8.400	8.400	8.260	8.260	3,900	-0.04(-0.48%)
Aug 03, 2022	8.310	8.310	8.300	8.300	3,201	+0.00(+0.00%)
Aug 02, 2022	8.390	8.390	8.300	8.300	3,610	-0.07(-0.84%)
Jul 29, 2022				8.370	0	-0.03(-0.36%)
Jul 28, 2022	8.200	8.400	8.190	8.400	3,000	+0.19(+2.31%)
Jul 27, 2022	8.010	8.210	8.010	8.210	4,908	-0.01(-0.12%)
Jul 26, 2022	8.220	8.220	8.220	8.220	2,843	-0.08(-0.96%)
Jul 25, 2022	8.300	8.300	8.300	8.300	46,482	-0.15(-1.78%)
Jul 22, 2022	8.450	8.470	8.450	8.450	6,600	+0.00(+0.00%)
Jul 21, 2022	8.300	8.450	8.280	8.450	1,200	+0.20(+2.42%)
Jul 20, 2022	8.250	8.250	8.250	8.250	100	+0.03(+0.36%)
Jul 19, 2022	8.220	8.220	8.220	8.220	300	+0.24(+3.01%)
Jul 18, 2022	8.250	8.250	7.940	7.980	2,050	-0.47(-5.56%)
Jul 15, 2022	8.200	8.450	8.200	8.450	1,017	+0.24(+2.92%)
Jul 14, 2022	8.200	8.250	8.200	8.210	2,303	-0.08(-0.97%)
Jul 13, 2022	8.250	8.290	8.240	8.290	1,250	+0.11(+1.34%)
Jul 12, 2022	8.130	8.180	8.130	8.180	6,219	+0.10(+1.24%)
Jul 11, 2022	8.400	8.400	8.080	8.080	917	-0.36(-4.27%)
Jul 08, 2022	8.310	8.440	8.310	8.440	200	+0.12(+1.44%)
Jul 07, 2022	8.320	8.320	8.320	8.320	155	+0.02(+0.24%)
Jul 06, 2022	8.340	8.490	8.300	8.300	1,100	+0.08(+0.97%)
Jul 05, 2022	8.300	8.300	8.220	8.220	5,400	-0.12(-1.44%)
Jul 04, 2022	8.340	8.340	8.340	8.340	150	+0.00(+0.00%)
Jun 29, 2022				8.340	0	-0.15(-1.77%)
Jun 28, 2022	8.350	8.620	8.350	8.490	2,000	-0.01(-0.12%)
Jun 27, 2022	8.050	8.600	8.050	8.500	111,700	+0.19(+2.29%)
Jun 24, 2022	8.310	8.310	8.310	8.310	100	+0.16(+1.96%)
Jun 23, 2022	8.250	8.250	8.140	8.150	3,100	+0.00(+0.00%)
Jun 22, 2022	8.380	8.380	8.120	8.150	6,100	-0.23(-2.74%)
Jun 21, 2022	8.200	8.380	8.200	8.380	600	+0.40(+5.01%)
Jun 17, 2022				7.980	0	-0.02(-0.25%)
Jun 16, 2022	8.200	8.200	7.930	8.000	6,806	-0.25(-3.03%)
Jun 15, 2022	8.260	8.260	8.250	8.250	607	+0.15(+1.85%)
Jun 14, 2022	8.340	8.340	8.090	8.100	7,604	-0.14(-1.70%)
Jun 13, 2022	8.600	8.600	8.000	8.240	7,443	-0.46(-5.29%)
Jun 10, 2022	8.510	8.750	8.510	8.700	2,170	-0.06(-0.68%)
Jun 09, 2022	8.630	8.820	8.630	8.760	239,393	+0.13(+1.51%)
Jun 08, 2022	8.750	8.750	8.540	8.630	6,060	-0.17(-1.93%)
Jun 07, 2022	8.780	8.840	8.760	8.800	1,865	+0.24(+2.80%)
Jun 03, 2022				8.560	0	-0.14(-1.61%)
Jun 02, 2022	8.470	8.700	8.470	8.700	671	-0.18(-2.03%)

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.