Global Education Communities Corp. (GEC.TO)

Toronto - Toronto Real Time Price. Currency in CAD

Add to watchlist

0.3600

0.0000

(0.00%)

At close: 03:12PM EDT

Time Period:

May 01, 2023 - May 01, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 30, 2024	0.3600	0.3600	0.3600	0.3600	0.3600	-
Apr 29, 2024	0.3600	0.3800	0.3600	0.3600	0.3600	4,500
Apr 26, 2024	0.3600	0.3600	0.3600	0.3600	0.3600	3,500
Apr 25, 2024	0.3600	0.3600	0.3600	0.3600	0.3600	5,500
Apr 24, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	-
Apr 23, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	1,000
Apr 22, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	17,000
Apr 19, 2024	0.3600	0.3600	0.3600	0.3600	0.3600	-
Apr 18, 2024	0.3600	0.3600	0.3600	0.3600	0.3600	-
Apr 17, 2024	0.3600	0.3600	0.3600	0.3600	0.3600	-
Apr 16, 2024	0.3500	0.3600	0.3500	0.3600	0.3600	38,000
Apr 15, 2024	0.3700	0.3700	0.3400	0.3500	0.3500	23,000
Apr 12, 2024	0.3900	0.3900	0.3700	0.3700	0.3700	19,000
Apr 11, 2024	0.4000	0.4000	0.3900	0.3900	0.3900	22,500
Apr 10, 2024	0.3800	0.4000	0.3800	0.4000	0.4000	7,000
Apr 09, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	6,000
Apr 08, 2024	0.3900	0.3900	0.3800	0.3800	0.3800	7,400
Apr 05, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
Apr 04, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	66,500
Apr 03, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	92,600
Apr 02, 2024	0.3900	0.4000	0.3900	0.4000	0.4000	17,500
Apr 01, 2024	0.4300	0.4300	0.4000	0.4000	0.4000	19,900
Mar 28, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	321,000
Mar 27, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	81,500
Mar 26, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	47,000
Mar 25, 2024	0.3900	0.4000	0.3900	0.4000	0.4000	68,000
Mar 22, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	4,100
Mar 21, 2024	0.3900	0.4100	0.3900	0.3900	0.3900	135,600
Mar 20, 2024	0.3900	0.4000	0.3900	0.4000	0.4000	22,800
Mar 19, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	-
Mar 18, 2024	0.3700	0.3800	0.3700	0.3800	0.3800	5,500
Mar 15, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	3,000
Mar 14, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	500
Mar 13, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	-
Mar 12, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	-
Mar 11, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	3,000
Mar 08, 2024	0.3400	0.3700	0.3400	0.3700	0.3700	12,000
Mar 07, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	-
Mar 06, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	12,000
Mar 05, 2024	0.3400	0.3500	0.3400	0.3500	0.3500	10,000
Mar 04, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	-
Mar 01, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	14,000
Feb 29, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	-
Feb 28, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	-
Feb 27, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	2,500
Feb 26, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	-
Feb 23, 2024	0.3500	0.3800	0.3200	0.3200	0.3200	52,500
Feb 22, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	-
Feb 21, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	-
Feb 20, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	10,500
Feb 16, 2024	0.3400	0.3500	0.3200	0.3500	0.3500	57,200
Feb 15, 2024	0.3500	0.3800	0.3500	0.3800	0.3800	69,000
Feb 14, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	-
Feb 13, 2024	0.3900	0.3900	0.3400	0.3400	0.3400	23,000
Feb 12, 2024	0.3500	0.3800	0.3500	0.3800	0.3800	17,500
Feb 09, 2024	0.3500	0.3600	0.3500	0.3500	0.3500	68,000
Feb 08, 2024	0.3400	0.3500	0.3400	0.3500	0.3500	9,000
Feb 07, 2024	0.3400	0.3400	0.3200	0.3200	0.3200	65,000
Feb 06, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	-
Feb 05, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	34,000
Feb 02, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	302,000
Feb 01, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	-
Jan 31, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	-
Jan 30, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	-
Jan 29, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	1,500
Jan 26, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	-
Jan 25, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	500
Jan 24, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	2,000
Jan 23, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	-
Jan 22, 2024	0.3000	0.3100	0.3000	0.3100	0.3100	5,000
Jan 19, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	4,000
Jan 18, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	1,000
Jan 17, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Jan 16, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Jan 15, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Jan 12, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Jan 11, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Jan 10, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Jan 09, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Jan 08, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Jan 05, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Jan 04, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Jan 03, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Jan 02, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	23,500
Dec 29, 2023	0.3200	0.3200	0.3200	0.3200	0.3200	-
Dec 28, 2023	0.3200	0.3200	0.3200	0.3200	0.3200	4,000
Dec 27, 2023	0.3300	0.3300	0.3000	0.3000	0.3000	23,500
Dec 22, 2023	0.3200	0.3400	0.3200	0.3400	0.3400	63,000
Dec 21, 2023	0.3200	0.3200	0.3200	0.3200	0.3200	-
Dec 20, 2023	0.3200	0.3200	0.3200	0.3200	0.3200	-
Dec 19, 2023	0.3100	0.3200	0.2900	0.3200	0.3200	36,000
Dec 18, 2023	0.3100	0.3100	0.3100	0.3100	0.3100	14,500
Dec 15, 2023	0.3300	0.3300	0.3300	0.3300	0.3300	-
Dec 14, 2023	0.3300	0.3300	0.3300	0.3300	0.3300	-
Dec 13, 2023	0.3100	0.3300	0.3100	0.3300	0.3300	21,200
Dec 12, 2023	0.3300	0.3300	0.3300	0.3300	0.3300	6,000
Dec 11, 2023	0.3300	0.3300	0.3300	0.3300	0.3300	-
Dec 08, 2023	0.3300	0.3300	0.3300	0.3300	0.3300	1,500
Dec 07, 2023	0.3200	0.3200	0.3200	0.3200	0.3200	4,500
Dec 06, 2023	0.3300	0.3300	0.3300	0.3300	0.3300	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,714.54-297.08(-1.35%)

S&P 5005,035.69-80.48(-1.57%)

DOW37,815.92-570.17(-1.49%)

CAD/USD0.7264+0.0003(+0.05%)

CRUDE OIL80.38-1.55(-1.89%)

Bitcoin CAD80,027.74-3,656.79(-4.37%)

Global Education Communities Corp. (GEC.TO)

S&P/TSX
21,714.54
-297.08(-1.35%)

S&P 500
5,035.69
-80.48(-1.57%)

DOW
37,815.92
-570.17(-1.49%)

CAD/USD
0.7264
+0.0003(+0.05%)

CRUDE OIL
80.38
-1.55(-1.89%)

Bitcoin CAD
80,027.74
-3,656.79(-4.37%)