Canada markets open in 8 hours 31 minutes

Gear Energy Ltd. (GXE.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
0.6400-0.0100 (-1.54%)
At close: 03:59PM EDT
Time Period:
Mar 19, 2023 - Mar 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 18, 20240.65000.66000.64000.64000.6400307,400
Mar 15, 20240.65000.67000.65000.65000.6500583,100
Mar 14, 20240.65000.66000.64000.65000.6500207,700
Mar 14, 20240.005 Dividend
Mar 13, 20240.65000.66000.64000.66000.6550376,200
Mar 12, 20240.64000.65000.64000.64000.6352213,000
Mar 11, 20240.65000.65000.64000.65000.6451685,300
Mar 08, 20240.66000.67000.65000.66000.6550189,600
Mar 07, 20240.65000.67000.65000.67000.6649262,700
Mar 06, 20240.66000.67000.65000.65000.6451189,500
Mar 05, 20240.65000.67000.65000.66000.6550644,900
Mar 04, 20240.67000.67000.65000.65000.6451206,400
Mar 01, 20240.66000.68000.66000.67000.6649589,100
Feb 29, 20240.66000.67000.65000.65000.6451257,500
Feb 28, 20240.66000.67000.65000.66000.6550147,500
Feb 27, 20240.67000.67000.65000.65000.6451126,600
Feb 26, 20240.66000.67000.66000.66000.655088,000
Feb 23, 20240.66000.67000.66000.67000.6649113,600
Feb 22, 20240.67000.68000.66000.67000.6649285,000
Feb 21, 20240.65000.69000.65000.69000.6848566,200
Feb 20, 20240.66000.66000.65000.66000.6550126,700
Feb 16, 20240.66000.66000.65000.65000.645195,400
Feb 15, 20240.63000.66000.63000.66000.6550739,600
Feb 14, 20240.63000.64000.62000.63000.6252295,300
Feb 14, 20240.005 Dividend
Feb 13, 20240.64000.64000.63000.63000.6203155,100
Feb 12, 20240.64000.66000.64000.65000.6400288,000
Feb 09, 20240.64000.65000.63000.63000.6203273,200
Feb 08, 20240.65000.65000.64000.64000.6301173,100
Feb 07, 20240.65000.65000.64000.65000.640021,400
Feb 06, 20240.64000.65000.63000.65000.6400135,600
Feb 05, 20240.64000.64000.63000.63000.6203454,600
Feb 02, 20240.66000.66000.64000.65000.640086,600
Feb 01, 20240.66000.67000.65000.66000.6498305,000
Jan 31, 20240.65000.66000.65000.66000.6498191,100
Jan 30, 20240.64000.66000.64000.66000.6498217,900
Jan 29, 20240.65000.66000.64000.65000.6400225,900
Jan 26, 20240.65000.66000.64000.66000.6498122,900
Jan 25, 20240.65000.66000.65000.65000.6400263,400
Jan 24, 20240.65000.65000.64000.65000.6400742,800
Jan 23, 20240.62000.64000.62000.63000.6203463,100
Jan 22, 20240.62000.62000.61000.61000.6006259,100
Jan 19, 20240.63000.63000.61000.62000.6104167,100
Jan 18, 20240.61000.63000.60000.62000.6104488,800
Jan 17, 20240.61000.62000.60000.61000.6006482,500
Jan 16, 20240.63000.63000.61000.61000.6006194,100
Jan 15, 20240.62000.64000.61000.64000.6301290,800
Jan 12, 20240.64000.64000.61000.62000.6104609,500
Jan 12, 20240.005 Dividend
Jan 11, 20240.64000.64000.62000.64000.6252330,500
Jan 10, 20240.65000.65000.63000.64000.6252600,900
Jan 09, 20240.65000.65000.64000.65000.6350147,700
Jan 08, 20240.65000.65000.64000.65000.635097,900
Jan 05, 20240.65000.66000.64000.65000.6350364,200
Jan 04, 20240.66000.66000.64000.64000.6252242,100
Jan 03, 20240.64000.66000.64000.66000.6447209,500
Jan 02, 20240.64000.65000.64000.64000.6252250,200
Dec 29, 20230.64000.65000.63000.64000.6252139,100
Dec 28, 20230.62000.64000.62000.64000.6252334,800
Dec 27, 20230.66000.66000.62000.62000.60571,286,200
Dec 22, 20230.65000.65000.64000.64000.6252340,500
Dec 21, 20230.65000.65000.64000.64000.6252458,900
Dec 20, 20230.66000.67000.64000.64000.6252928,000
Dec 19, 20230.67000.67000.65000.66000.6447232,600
Dec 18, 20230.66000.68000.66000.66000.6447291,300
Dec 15, 20230.68000.68000.66000.66000.6447283,900
Dec 14, 20230.67000.68000.66000.67000.6545673,500
Dec 14, 20230.005 Dividend
Dec 13, 20230.66000.67000.66000.66000.6398291,500
Dec 12, 20230.66000.67000.66000.66000.6398612,600
Dec 11, 20230.67000.67000.66000.67000.6495423,300
Dec 08, 20230.67000.68000.67000.67000.6495227,000
Dec 07, 20230.66000.67000.65000.67000.6495959,900
Dec 06, 20230.67000.68000.65000.65000.6301944,300
Dec 05, 20230.68000.68000.66000.67000.6495381,500
Dec 04, 20230.68000.68000.67000.67000.6495730,500
Dec 01, 20230.67000.68000.67000.68000.659277,900
Nov 30, 20230.68000.69000.66000.67000.6495589,400
Nov 29, 20230.69000.69000.67000.67000.6495333,500
Nov 28, 20230.65000.68000.65000.68000.6592537,300
Nov 27, 20230.66000.67000.65000.65000.6301627,100
Nov 24, 20230.66000.69000.65000.68000.65921,062,300
Nov 23, 20230.66000.67000.64000.65000.63011,371,800
Nov 22, 20230.68000.69000.66000.66000.6398957,600
Nov 21, 20230.72000.72000.69000.70000.6786453,100
Nov 20, 20230.71000.72000.70000.70000.6786473,400
Nov 17, 20230.71000.74000.71000.72000.6980492,700
Nov 16, 20230.73000.74000.69000.71000.68831,144,700
Nov 15, 20230.77000.77000.72000.73000.7077887,700
Nov 14, 20230.78000.78000.76000.77000.7465205,300
Nov 14, 20230.005 Dividend
Nov 13, 20230.79000.80000.77000.79000.7610467,400
Nov 10, 20230.76000.79000.76000.79000.7610601,500
Nov 09, 20230.78000.79000.77000.79000.7610435,000
Nov 08, 20230.78000.79000.76000.78000.75141,102,500
Nov 07, 20230.80000.80000.78000.80000.7707738,900
Nov 06, 20230.83000.83000.80000.81000.7803683,600
Nov 03, 20230.83000.83000.81000.83000.7996667,700
Nov 02, 20230.82000.83000.81000.83000.7996849,300
Nov 01, 20230.80000.82000.80000.82000.7899141,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...