Gear Energy Ltd. (GXE.TO)

Toronto - Toronto Real Time Price. Currency in CAD

Add to watchlist

0.6000

-0.0150

(-2.44%)

At close: 04:00PM EDT

Time Period:

Oct 15, 2023 - Oct 15, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct 15, 2024	0.6100	0.6100	0.5900	0.6000	0.6000	627,300
Oct 11, 2024	0.6100	0.6200	0.6000	0.6200	0.6200	278,500
Oct 10, 2024	0.6200	0.6200	0.6000	0.6000	0.6000	536,000
Oct 09, 2024	0.6100	0.6200	0.6100	0.6100	0.6100	285,300
Oct 08, 2024	0.6200	0.6300	0.6000	0.6200	0.6200	359,000
Oct 07, 2024	0.6200	0.6300	0.6100	0.6300	0.6300	777,900
Oct 04, 2024	0.6100	0.6200	0.6000	0.6200	0.6200	399,100
Oct 03, 2024	0.6000	0.6100	0.5900	0.6000	0.6000	662,500
Oct 02, 2024	0.6000	0.6100	0.5900	0.5900	0.5900	403,300
Oct 01, 2024	0.6000	0.6000	0.5900	0.6000	0.6000	186,100
Sept 30, 2024	0.6000	0.6000	0.5800	0.5900	0.5900	178,900
Sept 27, 2024	0.5800	0.6000	0.5800	0.6000	0.6000	226,900
Sept 26, 2024	0.6000	0.6000	0.5700	0.5700	0.5700	849,500
Sept 25, 2024	0.6000	0.6000	0.5800	0.6000	0.6000	347,500
Sept 24, 2024	0.6100	0.6100	0.6000	0.6000	0.6000	156,500
Sept 23, 2024	0.6000	0.6200	0.6000	0.6100	0.6100	277,600
Sept 20, 2024	0.6000	0.6100	0.5900	0.6100	0.6100	303,000
Sept 19, 2024	0.6100	0.6100	0.5900	0.6000	0.6000	238,900
Sept 18, 2024	0.6100	0.6200	0.5900	0.5900	0.5900	253,900
Sept 17, 2024	0.6100	0.6200	0.6000	0.6200	0.6200	237,600
Sept 16, 2024	0.6000	0.6100	0.5900	0.6000	0.6000	214,400
Sept 13, 2024	0.6200	0.6300	0.6000	0.6100	0.6100	216,700
Sept 13, 2024	0.005 Dividend
Sept 12, 2024	0.6000	0.6300	0.5900	0.6300	0.6250	274,400
Sept 11, 2024	0.5900	0.6000	0.5800	0.5900	0.5853	876,300
Sept 10, 2024	0.6000	0.6100	0.5700	0.6000	0.5952	1,095,400
Sept 09, 2024	0.6300	0.6300	0.6000	0.6000	0.5952	510,500
Sept 06, 2024	0.6400	0.6400	0.6100	0.6200	0.6151	264,600
Sept 05, 2024	0.6300	0.6400	0.6200	0.6300	0.6250	132,700
Sept 04, 2024	0.6400	0.6500	0.6200	0.6200	0.6151	368,700
Sept 03, 2024	0.6500	0.6600	0.6400	0.6500	0.6448	277,100
Aug 30, 2024	0.6700	0.6700	0.6500	0.6700	0.6647	191,000
Aug 29, 2024	0.6700	0.6700	0.6500	0.6700	0.6647	169,300
Aug 28, 2024	0.6600	0.6700	0.6500	0.6600	0.6548	184,000
Aug 27, 2024	0.6800	0.6800	0.6600	0.6700	0.6647	65,000
Aug 26, 2024	0.6800	0.6800	0.6700	0.6800	0.6746	260,500
Aug 23, 2024	0.6500	0.6700	0.6500	0.6700	0.6647	159,300
Aug 22, 2024	0.6600	0.6700	0.6500	0.6600	0.6548	462,900
Aug 21, 2024	0.6800	0.6800	0.6500	0.6600	0.6548	925,500
Aug 20, 2024	0.6700	0.6900	0.6700	0.6800	0.6746	125,600
Aug 19, 2024	0.6800	0.6900	0.6700	0.6700	0.6647	229,200
Aug 16, 2024	0.7000	0.7000	0.6700	0.6700	0.6647	383,900
Aug 15, 2024	0.6900	0.7000	0.6900	0.6900	0.6845	91,600
Aug 15, 2024	0.005 Dividend
Aug 14, 2024	0.7000	0.7100	0.6900	0.7000	0.6895	109,700
Aug 13, 2024	0.6900	0.7100	0.6900	0.7000	0.6895	271,300
Aug 12, 2024	0.6800	0.7000	0.6800	0.7000	0.6895	511,600
Aug 09, 2024	0.6800	0.6800	0.6600	0.6700	0.6599	318,600
Aug 08, 2024	0.6700	0.6800	0.6700	0.6700	0.6599	202,900
Aug 07, 2024	0.6800	0.6800	0.6500	0.6500	0.6402	303,500
Aug 06, 2024	0.6600	0.6900	0.6500	0.6700	0.6599	1,025,900
Aug 02, 2024	0.6900	0.6900	0.6600	0.6800	0.6698	565,900
Aug 01, 2024	0.7300	0.7300	0.6900	0.6900	0.6796	499,900
Jul 31, 2024	0.7100	0.7300	0.7000	0.7300	0.7190	875,200
Jul 30, 2024	0.7000	0.7000	0.6900	0.7000	0.6895	378,100
Jul 29, 2024	0.7100	0.7100	0.7000	0.7000	0.6895	259,000
Jul 26, 2024	0.7200	0.7200	0.7000	0.7100	0.6993	187,700
Jul 25, 2024	0.7100	0.7200	0.7000	0.7200	0.7092	179,200
Jul 24, 2024	0.7100	0.7200	0.7100	0.7100	0.6993	229,900
Jul 23, 2024	0.7200	0.7200	0.7000	0.7100	0.6993	195,300
Jul 22, 2024	0.7200	0.7200	0.7000	0.7200	0.7092	120,000
Jul 19, 2024	0.7400	0.7400	0.7100	0.7100	0.6993	296,100
Jul 18, 2024	0.7400	0.7400	0.7200	0.7200	0.7092	194,100
Jul 17, 2024	0.7500	0.7500	0.7300	0.7400	0.7289	1,149,500
Jul 16, 2024	0.7400	0.7500	0.7200	0.7500	0.7387	542,500
Jul 15, 2024	0.7400	0.7500	0.7300	0.7400	0.7289	305,600
Jul 15, 2024	0.005 Dividend
Jul 12, 2024	0.7400	0.7400	0.7300	0.7400	0.7240	206,700
Jul 11, 2024	0.7300	0.7400	0.7100	0.7300	0.7142	811,200
Jul 10, 2024	0.7200	0.7200	0.7100	0.7200	0.7044	291,000
Jul 09, 2024	0.7000	0.7200	0.7000	0.7200	0.7044	594,500
Jul 08, 2024	0.6900	0.7100	0.6900	0.7000	0.6848	395,400
Jul 05, 2024	0.6900	0.7000	0.6800	0.6900	0.6750	132,200
Jul 04, 2024	0.6900	0.6900	0.6800	0.6900	0.6750	67,000
Jul 03, 2024	0.6900	0.7000	0.6700	0.6900	0.6750	220,300
Jul 02, 2024	0.7000	0.7000	0.6700	0.6900	0.6750	318,900
Jun 28, 2024	0.6900	0.6900	0.6700	0.6900	0.6750	262,300
Jun 27, 2024	0.6900	0.6900	0.6700	0.6900	0.6750	234,900
Jun 26, 2024	0.6800	0.6800	0.6600	0.6700	0.6555	98,500
Jun 25, 2024	0.6800	0.6800	0.6700	0.6800	0.6653	46,800
Jun 24, 2024	0.6600	0.6900	0.6600	0.6800	0.6653	446,500
Jun 21, 2024	0.6500	0.6700	0.6500	0.6600	0.6457	145,500
Jun 20, 2024	0.6600	0.6700	0.6400	0.6500	0.6359	309,900
Jun 19, 2024	0.6600	0.6700	0.6500	0.6500	0.6359	290,400
Jun 18, 2024	0.6800	0.6800	0.6600	0.6600	0.6457	281,400
Jun 17, 2024	0.6600	0.6800	0.6600	0.6700	0.6555	711,800
Jun 14, 2024	0.6700	0.6800	0.6600	0.6700	0.6555	529,900
Jun 14, 2024	0.005 Dividend
Jun 13, 2024	0.6900	0.6900	0.6700	0.6800	0.6604	523,700
Jun 12, 2024	0.7000	0.7000	0.6800	0.6900	0.6701	272,000
Jun 11, 2024	0.7100	0.7100	0.6900	0.6900	0.6701	300,800
Jun 10, 2024	0.6900	0.7200	0.6900	0.7100	0.6895	333,000
Jun 07, 2024	0.6900	0.7000	0.6900	0.6900	0.6701	193,200
Jun 06, 2024	0.7000	0.7100	0.6900	0.7000	0.6798	109,700
Jun 05, 2024	0.6900	0.7000	0.6800	0.6900	0.6701	188,900
Jun 04, 2024	0.6900	0.6900	0.6600	0.6900	0.6701	414,600
Jun 03, 2024	0.7200	0.7200	0.6900	0.6900	0.6701	493,500
May 31, 2024	0.7200	0.7200	0.7000	0.7200	0.6992	108,800
May 30, 2024	0.7200	0.7200	0.7000	0.7100	0.6895	172,200
May 29, 2024	0.7400	0.7400	0.7000	0.7100	0.6895	1,104,600
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX24,439.08-32.09(-0.13%)

S&P 5005,815.26-44.59(-0.76%)

DOW42,740.42-324.80(-0.75%)

CAD/USD0.7258-0.0003(-0.04%)

CRUDE OIL70.76+0.18(+0.26%)

Bitcoin CAD92,518.54+2,146.52(+2.38%)

Gear Energy Ltd. (GXE.TO)

S&P/TSX
24,439.08
-32.09(-0.13%)

S&P 500
5,815.26
-44.59(-0.76%)

DOW
42,740.42
-324.80(-0.75%)

CAD/USD
0.7258
-0.0003(-0.04%)

CRUDE OIL
70.76
+0.18(+0.26%)

Bitcoin CAD
92,518.54
+2,146.52(+2.38%)