GTEC.V - GTEC Holdings Ltd.

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jan. 24, 20200.19500.19500.17500.17500.1750296,200
Jan. 23, 20200.19000.19500.18500.19000.190078,900
Jan. 22, 20200.18500.19000.18500.19000.1900252,700
Jan. 21, 20200.19000.19000.18000.18000.1800274,000
Jan. 20, 20200.18500.19000.18500.19000.1900178,400
Jan. 17, 20200.18500.18500.18000.18500.1850145,200
Jan. 16, 20200.18000.19000.18000.18500.185094,900
Jan. 15, 20200.17500.19500.17000.18000.1800624,700
Jan. 14, 20200.18000.18000.17500.18000.1800151,100
Jan. 13, 20200.18000.19000.17000.18500.1850410,700
Jan. 10, 20200.18500.18500.17500.18000.1800103,900
Jan. 09, 20200.18000.20000.18000.18500.1850315,600
Jan. 08, 20200.18000.18500.16500.18000.1800686,500
Jan. 07, 20200.19500.19500.18000.18000.1800200,800
Jan. 06, 20200.20000.20000.18500.19500.1950527,200
Jan. 03, 20200.21000.21000.19500.20000.2000591,700
Jan. 02, 20200.20500.22000.20500.21000.2100253,200
Dec. 31, 20190.21000.21000.20000.20500.2050330,200
Dec. 30, 20190.21000.21000.20000.20500.2050115,200
Dec. 27, 20190.22000.22000.20000.21000.2100172,200
Dec. 24, 20190.22000.22000.20500.22000.2200173,800
Dec. 23, 20190.20500.22000.20000.22000.22001,035,900
Dec. 20, 20190.20500.21000.20000.21000.2100307,700
Dec. 19, 20190.20000.21000.19500.19500.1950288,700
Dec. 18, 20190.19500.19500.19000.19500.1950165,800
Dec. 17, 20190.20500.21000.19000.19000.1900322,500
Dec. 16, 20190.22000.22500.20500.20500.2050355,400
Dec. 13, 20190.22000.23000.21500.22500.2250172,200
Dec. 12, 20190.22000.24000.20500.23000.2300521,400
Dec. 11, 20190.23000.23500.21500.21500.2150324,800
Dec. 10, 20190.23000.25000.22500.23000.2300522,800
Dec. 09, 20190.25000.27000.23000.23000.2300592,200
Dec. 06, 20190.20500.25000.19500.24500.24501,175,000
Dec. 05, 20190.19000.21000.18000.20000.2000352,600
Dec. 04, 20190.19500.19500.18000.18500.1850154,300
Dec. 03, 20190.20000.20000.18500.18500.1850161,100
Dec. 02, 20190.22500.22500.19500.19500.1950189,900
Nov. 29, 20190.20500.22000.20500.22000.2200152,500
Nov. 28, 20190.19500.20000.19000.19500.195033,600
Nov. 27, 20190.19000.20000.19000.20000.2000144,100
Nov. 26, 20190.20000.20000.19000.19500.195086,600
Nov. 25, 20190.19000.21000.19000.20500.2050300,400
Nov. 22, 20190.19000.19000.18000.18500.1850277,000
Nov. 21, 20190.19500.20500.18000.20000.2000609,900
Nov. 20, 20190.17500.19000.17500.18500.1850605,300
Nov. 19, 20190.18000.18000.16500.17000.1700171,600
Nov. 18, 20190.18500.19000.17000.17000.1700397,600
Nov. 15, 20190.20500.21000.19000.19000.190097,900
Nov. 14, 20190.20500.21000.20000.20000.2000144,800
Nov. 13, 20190.23000.23000.21000.21000.2100136,900
Nov. 12, 20190.22000.23500.21500.23000.2300213,800
Nov. 11, 20190.20000.22500.20000.22500.2250669,900
Nov. 08, 20190.18000.21000.18000.20000.2000280,300
Nov. 07, 20190.18000.18500.17500.18000.1800241,000
Nov. 06, 20190.18500.19000.18000.18000.1800388,000
Nov. 05, 20190.21500.21500.18000.19000.1900596,300
Nov. 04, 20190.21500.22000.20500.20500.2050173,800
Nov. 01, 20190.21000.23000.20000.22000.2200321,900
Oct. 31, 20190.21500.21500.21000.21000.210024,400
Oct. 30, 20190.22500.23000.21500.21500.215064,600
Oct. 29, 20190.22500.23000.21500.21500.2150139,300
Oct. 28, 20190.22500.22500.21000.21000.2100101,300
Oct. 25, 20190.22500.23000.22000.22500.225065,400
Oct. 24, 20190.23500.23500.23000.23500.235025,900
Oct. 23, 20190.23000.24500.23000.23500.235033,600
Oct. 22, 20190.23500.23500.23000.23000.23005,900
Oct. 21, 20190.25500.25500.23000.24500.245063,900
Oct. 18, 20190.25000.25000.25000.25000.250021,000
Oct. 17, 20190.22500.26000.22500.25500.2550139,900
Oct. 16, 20190.20500.22500.20500.22500.2250123,900
Oct. 15, 20190.24500.24500.21000.21000.2100164,600
Oct. 11, 20190.21000.23000.21000.22500.2250159,700
Oct. 10, 20190.24000.24000.20500.21000.2100279,300
Oct. 09, 20190.25500.25500.23000.23000.2300117,800
Oct. 08, 20190.27000.27000.24000.24000.2400204,000
Oct. 07, 20190.27000.27500.26500.27000.2700100,100
Oct. 04, 20190.30500.30500.27500.27500.2750105,600
Oct. 03, 20190.25500.29500.24000.29000.2900458,200
Oct. 02, 20190.21500.25000.21500.25000.2500286,900
Oct. 01, 20190.24000.24000.21500.22500.2250210,300
Sep. 30, 20190.23000.23500.22000.23500.2350154,400
Sep. 27, 20190.25000.28000.22500.23000.2300277,300
Sep. 26, 20190.22500.24000.22000.24000.240061,400
Sep. 25, 20190.25000.25000.21500.23000.2300283,200
Sep. 24, 20190.27500.28000.25000.25000.250077,100
Sep. 23, 20190.29000.29000.26000.26000.260077,700
Sep. 20, 20190.29000.29000.26500.27000.270046,100
Sep. 19, 20190.29500.29500.27000.27500.275019,000
Sep. 18, 20190.28000.28000.28000.28000.280045,100
Sep. 17, 20190.28000.28000.28000.28000.280017,500
Sep. 16, 20190.30000.30500.28000.28500.2850293,700
Sep. 13, 20190.31500.31500.30000.30000.300069,300
Sep. 12, 20190.30000.30500.30000.30500.305023,500
Sep. 11, 20190.32000.32000.30500.30500.305074,000
Sep. 10, 20190.32000.33500.30500.32500.325031,600
Sep. 09, 20190.32000.32000.31500.32000.320035,500
Sep. 06, 20190.31500.32000.30500.32000.320093,600
Sep. 05, 20190.32000.32000.31000.31500.315056,400
Sep. 04, 20190.34500.34500.31500.31500.3150147,500
Sep. 03, 20190.34500.34500.33000.34500.345094,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...