Canada markets open in 1 minute

Gear Energy Ltd. (GXE.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
0.6800-0.0100 (-1.45%)
At close: 03:59PM EDT
Time Period:
Jun 14, 2023 - Jun 14, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 13, 20240.69000.69000.67000.68000.6800523,700
Jun 12, 20240.70000.70000.68000.69000.6900272,000
Jun 11, 20240.71000.71000.69000.69000.6900300,800
Jun 10, 20240.69000.72000.69000.71000.7100333,000
Jun 07, 20240.69000.70000.69000.69000.6900193,200
Jun 06, 20240.70000.71000.69000.70000.7000109,700
Jun 05, 20240.69000.70000.68000.69000.6900188,900
Jun 04, 20240.69000.69000.66000.69000.6900414,600
Jun 03, 20240.72000.72000.69000.69000.6900493,500
May 31, 20240.72000.72000.70000.72000.7200108,800
May 30, 20240.72000.72000.70000.71000.7100172,200
May 29, 20240.74000.74000.70000.71000.71001,104,600
May 28, 20240.73000.75000.73000.74000.7400698,300
May 27, 20240.74000.75000.72000.74000.7400406,500
May 24, 20240.72000.75000.72000.74000.7400207,700
May 23, 20240.75000.75000.71000.71000.7100580,300
May 22, 20240.76000.76000.74000.74000.7400145,000
May 21, 20240.77000.77000.75000.75000.7500303,600
May 17, 20240.75000.78000.74000.77000.7700347,100
May 16, 20240.76000.76000.75000.75000.7500300,700
May 15, 20240.77000.77000.75000.76000.7600285,500
May 14, 20240.76000.77000.75000.77000.7700221,300
May 14, 20240.005 Dividend
May 13, 20240.77000.78000.76000.77000.7650223,200
May 10, 20240.78000.79000.76000.76000.7551436,900
May 09, 20240.80000.80000.75000.77000.76501,335,100
May 08, 20240.75000.80000.75000.78000.77492,266,600
May 07, 20240.75000.76000.74000.76000.7551184,500
May 06, 20240.73000.76000.73000.75000.7451970,500
May 03, 20240.72000.73000.70000.72000.7153537,000
May 02, 20240.74000.76000.71000.71000.70541,288,000
May 01, 20240.74000.74000.70000.71000.7054614,400
Apr 30, 20240.73000.76000.72000.73000.72531,726,900
Apr 29, 20240.71000.73000.70000.72000.7153750,100
Apr 26, 20240.68000.71000.67000.71000.7054673,200
Apr 25, 20240.66000.68000.66000.67000.6656231,500
Apr 24, 20240.66000.67000.66000.66000.6557300,000
Apr 23, 20240.67000.67000.66000.66000.6557259,200
Apr 22, 20240.65000.67000.65000.67000.6656106,100
Apr 19, 20240.66000.67000.65000.66000.655784,900
Apr 18, 20240.65000.67000.65000.65000.6458136,400
Apr 17, 20240.67000.68000.65000.66000.6557274,900
Apr 16, 20240.67000.68000.66000.67000.6656313,700
Apr 15, 20240.68000.69000.67000.67000.6656361,000
Apr 12, 20240.71000.71000.68000.68000.6756408,500
Apr 12, 20240.005 Dividend
Apr 11, 20240.71000.71000.69000.70000.6905226,300
Apr 10, 20240.68000.71000.68000.71000.7004536,800
Apr 09, 20240.70000.71000.68000.68000.6708335,500
Apr 08, 20240.70000.70000.69000.69000.6806277,700
Apr 05, 20240.70000.71000.69000.70000.6905342,400
Apr 04, 20240.72000.72000.68000.69000.6806841,600
Apr 03, 20240.67000.78000.67000.74000.72991,409,300
Apr 02, 20240.67000.67000.66000.67000.6609936,900
Apr 01, 20240.66000.67000.66000.66000.6510626,400
Mar 28, 20240.64000.66000.64000.66000.65101,047,200
Mar 27, 20240.64000.65000.63000.64000.6313275,700
Mar 26, 20240.65000.65000.61000.64000.63131,375,300
Mar 25, 20240.64000.65000.64000.64000.6313262,800
Mar 22, 20240.63000.64000.63000.63000.6214101,800
Mar 21, 20240.64000.64000.63000.63000.6214243,400
Mar 20, 20240.64000.65000.63000.63000.6214702,400
Mar 19, 20240.65000.66000.64000.64000.6313471,300
Mar 18, 20240.65000.66000.64000.64000.6313307,400
Mar 15, 20240.65000.67000.65000.65000.6412583,100
Mar 14, 20240.65000.66000.64000.65000.6412207,700
Mar 14, 20240.005 Dividend
Mar 13, 20240.65000.66000.64000.66000.6461376,200
Mar 12, 20240.64000.65000.64000.64000.6265213,000
Mar 11, 20240.65000.65000.64000.65000.6363685,300
Mar 08, 20240.66000.67000.65000.66000.6461189,600
Mar 07, 20240.65000.67000.65000.67000.6559262,700
Mar 06, 20240.66000.67000.65000.65000.6363189,500
Mar 05, 20240.65000.67000.65000.66000.6461644,900
Mar 04, 20240.67000.67000.65000.65000.6363206,400
Mar 01, 20240.66000.68000.66000.67000.6559589,100
Feb 29, 20240.66000.67000.65000.65000.6363257,500
Feb 28, 20240.66000.67000.65000.66000.6461147,500
Feb 27, 20240.67000.67000.65000.65000.6363126,600
Feb 26, 20240.66000.67000.66000.66000.646188,000
Feb 23, 20240.66000.67000.66000.67000.6559113,600
Feb 22, 20240.67000.68000.66000.67000.6559285,000
Feb 21, 20240.65000.69000.65000.69000.6755566,200
Feb 20, 20240.66000.66000.65000.66000.6461126,700
Feb 16, 20240.66000.66000.65000.65000.636395,400
Feb 15, 20240.63000.66000.63000.66000.6461739,600
Feb 14, 20240.63000.64000.62000.63000.6167295,300
Feb 14, 20240.005 Dividend
Feb 13, 20240.64000.64000.63000.63000.6118155,100
Feb 12, 20240.64000.66000.64000.65000.6313288,000
Feb 09, 20240.64000.65000.63000.63000.6118273,200
Feb 08, 20240.65000.65000.64000.64000.6215173,100
Feb 07, 20240.65000.65000.64000.65000.631321,400
Feb 06, 20240.64000.65000.63000.65000.6313135,600
Feb 05, 20240.64000.64000.63000.63000.6118454,600
Feb 02, 20240.66000.66000.64000.65000.631386,600
Feb 01, 20240.66000.67000.65000.66000.6410305,000
Jan 31, 20240.65000.66000.65000.66000.6410191,100
Jan 30, 20240.64000.66000.64000.66000.6410217,900
Jan 29, 20240.65000.66000.64000.65000.6313225,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...