Canada Markets close in 6 hrs 21 mins

Gear Energy Ltd. (GXE.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
0.2450+0.0050 (+2.08%)
As of 9:35AM EST. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Dec. 03, 20200.22500.24500.22000.24500.245027,589
Dec. 02, 20200.24000.25000.23000.23000.2300120,300
Dec. 01, 20200.24000.26000.24000.24000.240062,900
Nov. 30, 20200.26000.27000.25000.26000.260058,900
Nov. 27, 20200.25000.27000.25000.26000.2600295,600
Nov. 26, 20200.25000.25000.23000.24000.240047,500
Nov. 25, 20200.25000.25000.24000.25000.2500111,400
Nov. 24, 20200.23000.26000.23000.25000.2500401,500
Nov. 23, 20200.22000.23000.22000.23000.2300305,500
Nov. 20, 20200.22000.23000.22000.22000.2200307,600
Nov. 19, 20200.22000.22000.21000.22000.2200296,600
Nov. 18, 20200.21000.22000.20000.21000.2100767,300
Nov. 17, 20200.19000.21000.19000.20000.2000186,000
Nov. 16, 20200.19000.20000.18000.18000.180091,500
Nov. 13, 20200.19000.19000.18000.19000.190032,900
Nov. 12, 20200.19000.21000.18000.18000.1800205,800
Nov. 11, 20200.18000.20000.18000.19000.1900292,700
Nov. 10, 20200.17000.18000.16000.18000.1800127,400
Nov. 09, 20200.16000.17000.16000.17000.1700326,100
Nov. 06, 20200.15000.16000.15000.16000.160034,200
Nov. 05, 20200.16000.16000.16000.16000.160022,100
Nov. 04, 20200.15000.16000.15000.16000.160042,800
Nov. 03, 20200.15000.16000.15000.15000.150032,700
Nov. 02, 20200.15000.16000.15000.16000.160020,500
Oct. 30, 20200.16000.16000.15000.15000.150026,000
Oct. 29, 20200.16000.16000.16000.16000.1600122,600
Oct. 28, 20200.17000.17000.16000.16000.160014,800
Oct. 27, 20200.16000.17000.15000.17000.1700102,400
Oct. 26, 20200.15000.16000.15000.16000.16005,300
Oct. 23, 20200.15000.16000.15000.16000.160038,300
Oct. 22, 20200.16000.16000.16000.16000.160031,600
Oct. 21, 20200.16000.16000.16000.16000.160025,200
Oct. 20, 20200.16000.17000.15000.16000.160073,300
Oct. 19, 20200.16000.17000.16000.16000.160011,100
Oct. 16, 20200.17000.17000.16000.16000.1600204,000
Oct. 15, 20200.17000.17000.16000.16000.1600119,000
Oct. 14, 20200.17000.17000.17000.17000.170070,800
Oct. 13, 20200.17000.17000.16000.17000.170068,000
Oct. 09, 20200.17000.18000.16000.16000.160081,400
Oct. 08, 20200.17000.17000.17000.17000.170022,600
Oct. 07, 20200.18000.18000.17000.17000.170060,600
Oct. 06, 20200.17000.18000.17000.18000.180052,000
Oct. 05, 20200.16000.17000.16000.17000.1700155,600
Oct. 02, 20200.17000.17000.16000.16000.16003,500
Oct. 01, 20200.17000.17000.15000.16000.160043,700
Sep. 30, 20200.17000.17000.16000.16000.1600119,600
Sep. 29, 20200.17000.17000.16000.17000.17007,000
Sep. 28, 20200.16000.17000.16000.16000.1600216,300
Sep. 25, 20200.17000.17000.15000.15000.1500206,700
Sep. 24, 20200.17000.17000.16000.16000.160022,400
Sep. 23, 20200.16000.16000.15000.16000.160050,100
Sep. 22, 20200.16000.17000.16000.16000.160038,000
Sep. 21, 20200.18000.18000.16000.16000.160035,700
Sep. 18, 20200.16000.17000.16000.17000.1700300,900
Sep. 17, 20200.16000.16000.15000.16000.160019,600
Sep. 16, 20200.14000.16000.14000.16000.1600605,600
Sep. 15, 20200.16000.16000.14000.14000.1400281,200
Sep. 14, 20200.16000.16000.14000.16000.1600519,100
Sep. 11, 20200.17000.17000.16000.16000.1600183,800
Sep. 10, 20200.18000.18000.16000.17000.1700111,100
Sep. 09, 20200.17000.18000.17000.18000.180077,600
Sep. 08, 20200.17000.18000.16000.17000.170053,100
Sep. 04, 20200.18000.18000.17000.18000.1800116,600
Sep. 03, 20200.19000.19000.18000.18000.18004,700
Sep. 02, 20200.20000.20000.17000.18000.1800306,500
Sep. 01, 20200.19000.19000.19000.19000.190010,500
Aug. 31, 20200.18000.19000.18000.19000.1900186,400
Aug. 28, 20200.19000.19000.18000.18000.1800125,500
Aug. 27, 20200.19000.19000.18000.18000.1800192,500
Aug. 26, 20200.19000.20000.19000.19000.190044,100
Aug. 25, 20200.19000.22000.19000.20000.200043,300
Aug. 24, 20200.20000.20000.19000.19000.190069,600
Aug. 21, 20200.19000.21000.19000.20000.200026,400
Aug. 20, 20200.21000.21000.19000.20000.2000398,900
Aug. 19, 20200.20000.21000.20000.20000.200030,500
Aug. 18, 20200.22000.22000.21000.21000.2100114,800
Aug. 17, 20200.22000.23000.21000.21000.210033,900
Aug. 14, 20200.24000.24000.22000.22000.220044,100
Aug. 13, 20200.24000.24000.23000.23000.230078,300
Aug. 12, 20200.23000.23000.21000.22000.2200238,900
Aug. 11, 20200.23000.24000.23000.24000.2400152,500
Aug. 10, 20200.21000.24000.21000.24000.2400682,500
Aug. 07, 20200.21000.22000.21000.21000.210049,000
Aug. 06, 20200.16000.22000.16000.22000.2200811,800
Aug. 05, 20200.16000.18000.16000.18000.1800413,900
Aug. 04, 20200.16000.17000.16000.16000.160081,800
Jul. 31, 20200.17000.17000.17000.17000.170019,200
Jul. 30, 20200.17000.17000.17000.17000.170070,000
Jul. 29, 20200.18000.19000.17000.17000.170073,800
Jul. 28, 20200.18000.19000.18000.18000.1800107,700
Jul. 27, 20200.19000.19000.18000.18000.180078,500
Jul. 24, 20200.19000.19000.18000.19000.190055,200
Jul. 23, 20200.20000.20000.18000.18000.1800397,000
Jul. 22, 20200.20000.21000.19000.19000.190096,200
Jul. 21, 20200.20000.21000.19000.20000.2000387,500
Jul. 20, 20200.19000.20000.19000.20000.20009,300
Jul. 17, 20200.20000.20000.19000.20000.200012,000
Jul. 16, 20200.20000.20000.19000.19000.190090,600
Jul. 15, 20200.20000.20000.20000.20000.2000157,900
Jul. 14, 20200.19000.20000.19000.20000.200053,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...