Canada Markets open in 8 hrs 51 mins

GTEC Holdings Ltd. (GTEC.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.1550+0.0250 (+19.23%)
At close: 3:57PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jan. 18, 2021------
Jan. 15, 20210.13000.16500.13000.15500.15501,855,000
Jan. 14, 20210.12500.13000.12500.13000.1300404,600
Jan. 13, 20210.12000.12500.12000.12500.1250354,800
Jan. 12, 20210.12500.12500.12000.12000.120092,800
Jan. 11, 20210.12000.12500.12000.12500.1250315,800
Jan. 08, 20210.12000.12500.11500.12000.1200357,000
Jan. 07, 20210.12000.12500.11500.11500.1150195,900
Jan. 06, 20210.12500.12500.11500.12000.1200218,700
Jan. 05, 20210.12000.12500.12000.12500.125044,100
Jan. 04, 20210.10500.12500.10500.12500.1250140,400
Dec. 31, 20200.11000.11000.10500.10500.105017,100
Dec. 30, 20200.10500.11500.10000.10500.1050362,600
Dec. 29, 20200.11000.11500.10500.10500.1050664,900
Dec. 24, 20200.12000.12000.11000.11000.1100166,700
Dec. 23, 20200.11000.12000.11000.11500.1150303,900
Dec. 22, 20200.11500.12500.11500.12000.1200129,300
Dec. 21, 20200.13000.13000.12000.12500.125086,200
Dec. 18, 20200.13000.14000.13000.13000.1300381,400
Dec. 17, 20200.12000.13000.12000.12500.1250247,000
Dec. 16, 20200.11000.12000.11000.11500.1150768,900
Dec. 15, 20200.13500.13500.10500.10500.10502,543,100
Dec. 14, 20200.14000.14000.13500.13500.1350158,600
Dec. 11, 20200.14000.14500.14000.14000.1400150,500
Dec. 10, 20200.14000.15000.14000.14500.145017,600
Dec. 09, 20200.15000.15000.14000.15000.150077,800
Dec. 08, 20200.13000.15000.13000.15000.1500631,200
Dec. 07, 20200.13500.13500.12500.13000.1300164,900
Dec. 04, 20200.13000.14500.13000.13000.1300282,200
Dec. 03, 20200.13500.13500.12500.13000.1300378,800
Dec. 02, 20200.14000.14000.13500.13500.1350142,900
Dec. 01, 20200.14500.14500.14000.14000.140051,800
Nov. 30, 20200.14000.14500.13500.14000.140099,700
Nov. 27, 20200.13000.13500.13000.13500.135097,600
Nov. 26, 20200.13000.13000.13000.13000.1300146,000
Nov. 25, 20200.12500.13000.12500.13000.1300138,700
Nov. 24, 20200.13500.13500.13000.13000.1300184,700
Nov. 23, 20200.14000.14000.13500.14000.140047,800
Nov. 20, 20200.13500.15000.13500.14500.1450215,400
Nov. 19, 20200.15000.15500.14000.14000.1400189,400
Nov. 18, 20200.13500.15500.13500.15000.1500831,500
Nov. 17, 20200.11000.13500.11000.13500.1350737,600
Nov. 16, 20200.11500.12000.11000.11500.115096,100
Nov. 13, 20200.11500.12000.11000.11500.115048,100
Nov. 12, 20200.11500.12000.11500.11500.1150105,600
Nov. 11, 20200.12000.12000.11500.11500.1150128,400
Nov. 10, 20200.12500.12500.11500.11500.1150158,400
Nov. 09, 20200.13000.13000.12000.12000.1200232,100
Nov. 06, 20200.12500.13000.11500.13000.1300233,100
Nov. 05, 20200.12000.12500.11500.12500.1250193,500
Nov. 04, 20200.12000.13000.12000.13000.1300174,800
Nov. 03, 20200.12000.12500.11500.12500.1250458,000
Nov. 02, 20200.10000.11000.09500.11000.1100560,300
Oct. 30, 20200.10000.10500.09000.10000.1000898,500
Oct. 29, 20200.09500.10000.09500.09500.0950112,200
Oct. 28, 20200.09000.09000.09000.09000.090066,500
Oct. 27, 20200.09500.10000.09500.10000.100085,900
Oct. 26, 20200.09000.09000.09000.09000.09002,000
Oct. 23, 20200.09000.10000.09000.09500.0950221,900
Oct. 22, 20200.09000.09000.09000.09000.09003,100
Oct. 21, 20200.09000.09000.09000.09000.0900100,600
Oct. 20, 20200.09500.09500.09000.09000.0900263,200
Oct. 19, 20200.09500.09500.09500.09500.0950110,500
Oct. 16, 20200.09500.10000.09000.09000.0900122,600
Oct. 15, 20200.09500.09500.09000.09500.0950291,200
Oct. 14, 20200.10000.10500.09500.10500.105034,300
Oct. 13, 20200.10000.10000.09000.09500.0950112,100
Oct. 09, 20200.10000.10000.09500.10000.1000213,000
Oct. 08, 20200.09500.10000.09000.10000.1000304,700
Oct. 07, 20200.10000.10000.09500.09500.095031,000
Oct. 06, 20200.09500.09500.09500.09500.095041,700
Oct. 05, 20200.10000.10500.09500.10000.100066,500
Oct. 02, 20200.10500.11000.10000.10500.1050193,200
Oct. 01, 20200.10500.10500.10000.10000.100027,000
Sep. 30, 20200.10000.11500.09500.10500.1050260,700
Sep. 29, 20200.09000.10000.09000.09500.0950108,800
Sep. 28, 20200.09000.09500.08500.09500.0950486,500
Sep. 25, 20200.08500.08500.08000.08500.085049,300
Sep. 24, 20200.08500.09000.08500.08500.0850222,200
Sep. 23, 20200.08500.09000.08500.09000.090015,600
Sep. 22, 20200.09000.09000.08500.08500.085044,200
Sep. 21, 20200.09000.09000.08500.08500.0850130,600
Sep. 18, 20200.09000.09000.08500.09000.090073,400
Sep. 17, 20200.09000.09000.09000.09000.0900186,600
Sep. 16, 20200.09000.09000.09000.09000.090060,900
Sep. 15, 20200.09000.09000.09000.09000.0900155,500
Sep. 14, 20200.11000.11000.08500.09000.0900787,100
Sep. 11, 20200.11000.11000.11000.11000.110063,800
Sep. 10, 20200.11500.11500.11500.11500.11503,000
Sep. 09, 20200.11000.11500.11000.11500.115033,500
Sep. 08, 20200.11000.11000.11000.11000.110022,900
Sep. 04, 20200.11500.11500.11500.11500.11503,800
Sep. 03, 20200.11000.11500.11000.11000.110087,900
Sep. 02, 20200.12500.12500.11500.11500.115062,200
Sep. 01, 20200.12000.12000.12000.12000.12002,300
Aug. 31, 20200.12500.12500.12000.12000.120019,100
Aug. 28, 20200.12000.12000.11500.11500.115011,600
Aug. 27, 20200.12000.12000.11500.11500.115077,000
Aug. 26, 20200.11500.12500.11500.12500.125015,900
Aug. 25, 20200.12000.12000.12000.12000.120033,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...