goeasy Ltd. (TSX:GSY)
Canada
· Delayed Price · Currency is CAD 123.28
-1.89 (-1.51%)
At close: Dec 5, 2025
goeasy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 125.96 | 126.00 | 120.16 | 123.28 | 123.28 | -1.51% | 312,245 |
| Dec 4, 2025 | 129.01 | 131.15 | 125.06 | 125.17 | 125.17 | -2.98% | 256,046 |
| Dec 3, 2025 | 126.99 | 130.59 | 124.90 | 129.02 | 129.02 | -0.05% | 167,805 |
| Dec 2, 2025 | 136.10 | 136.10 | 128.10 | 129.08 | 129.08 | -5.90% | 253,195 |
| Dec 1, 2025 | 140.00 | 140.05 | 135.55 | 137.18 | 137.18 | -2.01% | 162,007 |
| Nov 28, 2025 | 138.00 | 140.04 | 134.24 | 140.00 | 140.00 | 2.87% | 93,722 |
| Nov 27, 2025 | 132.75 | 136.53 | 132.75 | 136.09 | 136.09 | 2.93% | 60,236 |
| Nov 26, 2025 | 129.50 | 132.38 | 128.43 | 132.21 | 132.21 | 2.68% | 93,369 |
| Nov 25, 2025 | 126.76 | 130.82 | 126.70 | 128.76 | 128.76 | 1.84% | 130,378 |
| Nov 24, 2025 | 127.99 | 128.20 | 123.95 | 126.43 | 126.43 | 1.61% | 124,377 |
| Nov 21, 2025 | 118.01 | 124.43 | 117.96 | 124.43 | 124.43 | 5.63% | 161,772 |
| Nov 20, 2025 | 120.50 | 122.00 | 117.52 | 117.80 | 117.80 | -1.58% | 174,811 |
| Nov 19, 2025 | 120.44 | 122.37 | 119.01 | 119.69 | 119.69 | -1.07% | 65,010 |
| Nov 18, 2025 | 119.15 | 121.46 | 118.00 | 120.99 | 120.99 | 0.90% | 90,058 |
| Nov 17, 2025 | 122.88 | 123.46 | 119.06 | 119.91 | 119.91 | -2.47% | 148,784 |
| Nov 14, 2025 | 123.08 | 123.39 | 120.75 | 122.95 | 122.95 | -0.37% | 109,895 |
| Nov 13, 2025 | 127.80 | 127.80 | 122.50 | 123.41 | 123.41 | -3.53% | 138,889 |
| Nov 12, 2025 | 130.00 | 131.19 | 127.78 | 127.93 | 127.93 | 0.19% | 132,767 |
| Nov 11, 2025 | 126.33 | 127.99 | 124.57 | 127.69 | 127.69 | 0.91% | 109,415 |
| Nov 10, 2025 | 132.35 | 132.63 | 125.30 | 126.54 | 126.54 | -2.26% | 199,106 |
| Nov 7, 2025 | 135.18 | 135.44 | 127.60 | 129.46 | 129.46 | -3.58% | 330,928 |
| Nov 6, 2025 | 145.00 | 147.90 | 130.68 | 134.26 | 134.26 | -17.00% | 753,726 |
| Nov 5, 2025 | 169.42 | 169.42 | 160.00 | 161.76 | 161.76 | -2.79% | 107,917 |
| Nov 4, 2025 | 166.09 | 167.38 | 165.01 | 166.41 | 166.41 | -0.91% | 36,322 |
| Nov 3, 2025 | 169.42 | 170.00 | 165.03 | 167.94 | 167.94 | -0.42% | 42,788 |
| Oct 31, 2025 | 169.23 | 169.39 | 167.71 | 168.65 | 168.65 | 0.93% | 59,642 |
| Oct 30, 2025 | 168.41 | 170.00 | 166.66 | 167.10 | 167.10 | -1.00% | 41,303 |
| Oct 29, 2025 | 171.50 | 172.50 | 167.47 | 168.79 | 168.79 | -1.60% | 69,787 |
| Oct 28, 2025 | 171.00 | 173.00 | 170.27 | 171.53 | 171.53 | 0.55% | 59,857 |
| Oct 27, 2025 | 168.50 | 171.11 | 167.48 | 170.60 | 170.60 | 2.36% | 77,361 |
| Oct 24, 2025 | 163.48 | 167.68 | 163.01 | 166.66 | 166.66 | 2.33% | 69,524 |
| Oct 23, 2025 | 159.52 | 163.00 | 159.52 | 162.87 | 162.87 | 2.10% | 47,296 |
| Oct 22, 2025 | 161.11 | 161.28 | 158.83 | 159.52 | 159.52 | -0.89% | 67,808 |
| Oct 21, 2025 | 159.80 | 162.38 | 159.61 | 160.96 | 160.96 | 0.78% | 67,821 |
| Oct 20, 2025 | 162.09 | 162.48 | 159.50 | 159.71 | 159.71 | 0.19% | 55,507 |
| Oct 17, 2025 | 163.41 | 163.90 | 158.52 | 159.40 | 159.40 | -2.43% | 114,098 |
| Oct 16, 2025 | 163.27 | 168.58 | 162.73 | 163.37 | 163.37 | 2.36% | 164,339 |
| Oct 15, 2025 | 160.90 | 161.19 | 158.85 | 159.61 | 159.61 | 0.56% | 103,165 |
| Oct 14, 2025 | 158.64 | 162.80 | 158.45 | 158.72 | 158.72 | 0.27% | 98,506 |
| Oct 10, 2025 | 160.26 | 161.49 | 157.82 | 158.29 | 158.29 | -1.19% | 96,370 |
| Oct 9, 2025 | 163.92 | 163.92 | 159.22 | 160.19 | 160.19 | -1.17% | 140,489 |
| Oct 8, 2025 | 163.72 | 164.35 | 161.70 | 162.08 | 162.08 | -0.86% | 64,047 |
| Oct 7, 2025 | 166.95 | 167.38 | 162.56 | 163.49 | 163.49 | -0.91% | 80,823 |
| Oct 6, 2025 | 165.53 | 167.83 | 164.59 | 164.99 | 164.99 | -0.08% | 75,083 |
| Oct 3, 2025 | 168.44 | 169.96 | 164.32 | 165.12 | 165.12 | -2.08% | 107,659 |
| Oct 2, 2025 | 168.05 | 169.26 | 166.99 | 168.62 | 168.62 | 0.11% | 83,088 |
| Oct 1, 2025 | 174.80 | 174.80 | 168.23 | 168.43 | 168.43 | -2.85% | 95,270 |
| Sep 30, 2025 | 172.86 | 174.33 | 171.19 | 173.37 | 173.37 | 0.25% | 45,671 |
| Sep 29, 2025 | 173.00 | 173.34 | 171.54 | 172.94 | 172.94 | -0.61% | 76,400 |
| Sep 26, 2025 | 175.09 | 178.41 | 173.90 | 174.01 | 174.01 | -1.72% | 65,697 |
| Sep 25, 2025 | 178.91 | 179.00 | 175.49 | 177.06 | 175.60 | -0.88% | 109,350 |
| Sep 24, 2025 | 176.01 | 181.62 | 174.60 | 178.63 | 177.16 | 2.27% | 215,691 |
| Sep 23, 2025 | 184.33 | 186.14 | 174.37 | 174.66 | 173.22 | -5.25% | 244,330 |
| Sep 22, 2025 | 203.73 | 204.00 | 171.50 | 184.33 | 182.81 | -9.87% | 735,562 |
| Sep 19, 2025 | 204.54 | 206.44 | 203.25 | 204.51 | 202.82 | 0.03% | 213,521 |
| Sep 18, 2025 | 203.82 | 204.87 | 202.50 | 204.44 | 202.75 | 0.85% | 41,680 |
| Sep 17, 2025 | 208.00 | 208.00 | 198.46 | 202.72 | 201.05 | -2.76% | 159,008 |
| Sep 16, 2025 | 209.50 | 209.70 | 208.18 | 208.48 | 206.76 | -0.34% | 24,538 |
| Sep 15, 2025 | 207.10 | 209.72 | 207.00 | 209.20 | 207.47 | 0.84% | 22,437 |
| Sep 12, 2025 | 208.83 | 208.99 | 206.98 | 207.45 | 205.74 | -0.71% | 28,126 |
| Sep 11, 2025 | 208.81 | 210.00 | 207.50 | 208.94 | 207.22 | -0.21% | 37,224 |
| Sep 10, 2025 | 208.68 | 209.72 | 208.61 | 209.38 | 207.65 | 0.16% | 34,849 |
| Sep 9, 2025 | 212.75 | 212.77 | 208.40 | 209.05 | 207.33 | -1.78% | 50,649 |
| Sep 8, 2025 | 210.00 | 214.50 | 210.00 | 212.84 | 211.08 | -0.79% | 34,539 |
| Sep 5, 2025 | 215.89 | 216.50 | 212.61 | 214.54 | 212.77 | -0.11% | 40,367 |
| Sep 4, 2025 | 212.76 | 215.52 | 211.75 | 214.77 | 213.00 | 0.94% | 44,878 |
| Sep 3, 2025 | 207.30 | 213.45 | 207.30 | 212.76 | 211.01 | 2.31% | 53,022 |
| Sep 2, 2025 | 209.00 | 211.98 | 206.99 | 207.95 | 206.24 | -2.39% | 43,314 |
| Aug 29, 2025 | 214.00 | 214.00 | 208.80 | 213.04 | 211.28 | -0.76% | 55,471 |
| Aug 28, 2025 | 212.70 | 215.42 | 211.48 | 214.67 | 212.90 | 0.90% | 76,605 |
| Aug 27, 2025 | 209.71 | 213.61 | 209.71 | 212.76 | 211.01 | 1.16% | 39,218 |
| Aug 26, 2025 | 210.26 | 211.51 | 209.24 | 210.31 | 208.58 | 0.32% | 32,896 |
| Aug 25, 2025 | 208.98 | 210.80 | 204.50 | 209.64 | 207.91 | 0.24% | 55,674 |
| Aug 22, 2025 | 204.13 | 209.88 | 203.00 | 209.13 | 207.41 | 2.21% | 80,747 |
| Aug 21, 2025 | 202.57 | 205.00 | 202.54 | 204.60 | 202.91 | 0.47% | 50,259 |
| Aug 20, 2025 | 204.90 | 204.90 | 199.82 | 203.65 | 201.97 | -0.50% | 47,040 |
| Aug 19, 2025 | 205.83 | 207.69 | 203.98 | 204.67 | 202.98 | -0.88% | 40,330 |
| Aug 18, 2025 | 204.30 | 206.65 | 203.00 | 206.49 | 204.79 | 1.05% | 33,093 |
| Aug 15, 2025 | 207.08 | 207.08 | 201.57 | 204.34 | 202.66 | -1.42% | 51,149 |
| Aug 14, 2025 | 208.73 | 208.81 | 204.06 | 207.29 | 205.58 | -1.05% | 65,433 |
| Aug 13, 2025 | 210.54 | 212.09 | 208.60 | 209.50 | 207.77 | -0.24% | 39,256 |
| Aug 12, 2025 | 206.60 | 211.25 | 206.60 | 210.01 | 208.28 | 1.65% | 79,282 |
| Aug 11, 2025 | 201.00 | 207.70 | 200.78 | 206.60 | 204.90 | 2.98% | 96,390 |
| Aug 8, 2025 | 203.32 | 203.50 | 197.79 | 200.63 | 198.98 | -1.57% | 90,976 |
| Aug 7, 2025 | 192.11 | 206.94 | 192.11 | 203.82 | 202.14 | 9.58% | 303,734 |
| Aug 6, 2025 | 186.48 | 187.80 | 185.23 | 186.00 | 184.47 | -0.26% | 58,607 |
| Aug 5, 2025 | 182.96 | 186.62 | 182.23 | 186.48 | 184.94 | 2.85% | 49,233 |
| Aug 1, 2025 | 181.71 | 181.76 | 176.65 | 181.31 | 179.81 | -0.92% | 67,498 |
| Jul 31, 2025 | 185.27 | 186.63 | 182.84 | 183.00 | 181.49 | -1.20% | 45,922 |
| Jul 30, 2025 | 188.97 | 189.13 | 184.62 | 185.23 | 183.70 | -1.98% | 68,731 |
| Jul 29, 2025 | 188.50 | 189.85 | 185.30 | 188.97 | 187.41 | 0.52% | 79,766 |
| Jul 28, 2025 | 184.99 | 188.58 | 184.99 | 188.00 | 186.45 | 1.95% | 52,448 |
| Jul 25, 2025 | 181.23 | 184.95 | 181.01 | 184.40 | 182.88 | 1.24% | 34,966 |
| Jul 24, 2025 | 179.81 | 182.55 | 179.70 | 182.15 | 180.65 | 1.39% | 49,443 |
| Jul 23, 2025 | 176.00 | 179.84 | 175.95 | 179.65 | 178.17 | 2.07% | 38,468 |
| Jul 22, 2025 | 176.00 | 176.89 | 175.09 | 176.00 | 174.55 | -0.24% | 21,325 |
| Jul 21, 2025 | 174.14 | 176.57 | 173.70 | 176.43 | 174.98 | 1.91% | 27,588 |
| Jul 18, 2025 | 176.56 | 176.56 | 172.74 | 173.13 | 171.70 | -1.28% | 88,673 |
| Jul 17, 2025 | 173.44 | 175.95 | 173.40 | 175.37 | 173.92 | 0.91% | 35,254 |
| Jul 16, 2025 | 170.58 | 174.05 | 170.58 | 173.79 | 172.36 | 1.66% | 35,899 |