Gear Energy Ltd. (GXE.TO)

Toronto - Toronto Real Time Price. Currency in CAD

Add to watchlist

0.7100

+0.0400

(+5.97%)

At close: 03:58PM EDT

Time Period:

Apr 26, 2023 - Apr 26, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 26, 2024	0.6800	0.7100	0.6700	0.7100	0.7100	673,243
Apr 25, 2024	0.6600	0.6800	0.6600	0.6700	0.6700	231,500
Apr 24, 2024	0.6600	0.6700	0.6600	0.6600	0.6600	300,000
Apr 23, 2024	0.6700	0.6700	0.6600	0.6600	0.6600	259,200
Apr 22, 2024	0.6500	0.6700	0.6500	0.6700	0.6700	106,100
Apr 19, 2024	0.6600	0.6700	0.6500	0.6600	0.6600	84,900
Apr 18, 2024	0.6500	0.6700	0.6500	0.6500	0.6500	136,400
Apr 17, 2024	0.6700	0.6800	0.6500	0.6600	0.6600	274,900
Apr 16, 2024	0.6700	0.6800	0.6600	0.6700	0.6700	313,700
Apr 15, 2024	0.6800	0.6900	0.6700	0.6700	0.6700	361,000
Apr 12, 2024	0.7100	0.7100	0.6800	0.6800	0.6800	408,500
Apr 12, 2024	0.005 Dividend
Apr 11, 2024	0.7100	0.7100	0.6900	0.7000	0.6950	226,300
Apr 10, 2024	0.6800	0.7100	0.6800	0.7100	0.7049	536,800
Apr 09, 2024	0.7000	0.7100	0.6800	0.6800	0.6751	335,500
Apr 08, 2024	0.7000	0.7000	0.6900	0.6900	0.6851	277,700
Apr 05, 2024	0.7000	0.7100	0.6900	0.7000	0.6950	342,400
Apr 04, 2024	0.7200	0.7200	0.6800	0.6900	0.6851	841,600
Apr 03, 2024	0.6700	0.7800	0.6700	0.7400	0.7347	1,409,300
Apr 02, 2024	0.6700	0.6700	0.6600	0.6700	0.6652	936,900
Apr 01, 2024	0.6600	0.6700	0.6600	0.6600	0.6553	626,400
Mar 28, 2024	0.6400	0.6600	0.6400	0.6600	0.6553	1,047,200
Mar 27, 2024	0.6400	0.6500	0.6300	0.6400	0.6354	275,700
Mar 26, 2024	0.6500	0.6500	0.6100	0.6400	0.6354	1,375,300
Mar 25, 2024	0.6400	0.6500	0.6400	0.6400	0.6354	262,800
Mar 22, 2024	0.6300	0.6400	0.6300	0.6300	0.6255	101,800
Mar 21, 2024	0.6400	0.6400	0.6300	0.6300	0.6255	243,400
Mar 20, 2024	0.6400	0.6500	0.6300	0.6300	0.6255	702,400
Mar 19, 2024	0.6500	0.6600	0.6400	0.6400	0.6354	471,300
Mar 18, 2024	0.6500	0.6600	0.6400	0.6400	0.6354	307,400
Mar 15, 2024	0.6500	0.6700	0.6500	0.6500	0.6454	583,100
Mar 14, 2024	0.6500	0.6600	0.6400	0.6500	0.6454	207,700
Mar 14, 2024	0.005 Dividend
Mar 13, 2024	0.6500	0.6600	0.6400	0.6600	0.6503	376,200
Mar 12, 2024	0.6400	0.6500	0.6400	0.6400	0.6306	213,000
Mar 11, 2024	0.6500	0.6500	0.6400	0.6500	0.6405	685,300
Mar 08, 2024	0.6600	0.6700	0.6500	0.6600	0.6503	189,600
Mar 07, 2024	0.6500	0.6700	0.6500	0.6700	0.6602	262,700
Mar 06, 2024	0.6600	0.6700	0.6500	0.6500	0.6405	189,500
Mar 05, 2024	0.6500	0.6700	0.6500	0.6600	0.6503	644,900
Mar 04, 2024	0.6700	0.6700	0.6500	0.6500	0.6405	206,400
Mar 01, 2024	0.6600	0.6800	0.6600	0.6700	0.6602	589,100
Feb 29, 2024	0.6600	0.6700	0.6500	0.6500	0.6405	257,500
Feb 28, 2024	0.6600	0.6700	0.6500	0.6600	0.6503	147,500
Feb 27, 2024	0.6700	0.6700	0.6500	0.6500	0.6405	126,600
Feb 26, 2024	0.6600	0.6700	0.6600	0.6600	0.6503	88,000
Feb 23, 2024	0.6600	0.6700	0.6600	0.6700	0.6602	113,600
Feb 22, 2024	0.6700	0.6800	0.6600	0.6700	0.6602	285,000
Feb 21, 2024	0.6500	0.6900	0.6500	0.6900	0.6799	566,200
Feb 20, 2024	0.6600	0.6600	0.6500	0.6600	0.6503	126,700
Feb 16, 2024	0.6600	0.6600	0.6500	0.6500	0.6405	95,400
Feb 15, 2024	0.6300	0.6600	0.6300	0.6600	0.6503	739,600
Feb 14, 2024	0.6300	0.6400	0.6200	0.6300	0.6208	295,300
Feb 14, 2024	0.005 Dividend
Feb 13, 2024	0.6400	0.6400	0.6300	0.6300	0.6158	155,100
Feb 12, 2024	0.6400	0.6600	0.6400	0.6500	0.6354	288,000
Feb 09, 2024	0.6400	0.6500	0.6300	0.6300	0.6158	273,200
Feb 08, 2024	0.6500	0.6500	0.6400	0.6400	0.6256	173,100
Feb 07, 2024	0.6500	0.6500	0.6400	0.6500	0.6354	21,400
Feb 06, 2024	0.6400	0.6500	0.6300	0.6500	0.6354	135,600
Feb 05, 2024	0.6400	0.6400	0.6300	0.6300	0.6158	454,600
Feb 02, 2024	0.6600	0.6600	0.6400	0.6500	0.6354	86,600
Feb 01, 2024	0.6600	0.6700	0.6500	0.6600	0.6452	305,000
Jan 31, 2024	0.6500	0.6600	0.6500	0.6600	0.6452	191,100
Jan 30, 2024	0.6400	0.6600	0.6400	0.6600	0.6452	217,900
Jan 29, 2024	0.6500	0.6600	0.6400	0.6500	0.6354	225,900
Jan 26, 2024	0.6500	0.6600	0.6400	0.6600	0.6452	122,900
Jan 25, 2024	0.6500	0.6600	0.6500	0.6500	0.6354	263,400
Jan 24, 2024	0.6500	0.6500	0.6400	0.6500	0.6354	742,800
Jan 23, 2024	0.6200	0.6400	0.6200	0.6300	0.6158	463,100
Jan 22, 2024	0.6200	0.6200	0.6100	0.6100	0.5963	259,100
Jan 19, 2024	0.6300	0.6300	0.6100	0.6200	0.6061	167,100
Jan 18, 2024	0.6100	0.6300	0.6000	0.6200	0.6061	488,800
Jan 17, 2024	0.6100	0.6200	0.6000	0.6100	0.5963	482,500
Jan 16, 2024	0.6300	0.6300	0.6100	0.6100	0.5963	194,100
Jan 15, 2024	0.6200	0.6400	0.6100	0.6400	0.6256	290,800
Jan 12, 2024	0.6400	0.6400	0.6100	0.6200	0.6061	609,500
Jan 12, 2024	0.005 Dividend
Jan 11, 2024	0.6400	0.6400	0.6200	0.6400	0.6207	330,500
Jan 10, 2024	0.6500	0.6500	0.6300	0.6400	0.6207	600,900
Jan 09, 2024	0.6500	0.6500	0.6400	0.6500	0.6304	147,700
Jan 08, 2024	0.6500	0.6500	0.6400	0.6500	0.6304	97,900
Jan 05, 2024	0.6500	0.6600	0.6400	0.6500	0.6304	364,200
Jan 04, 2024	0.6600	0.6600	0.6400	0.6400	0.6207	242,100
Jan 03, 2024	0.6400	0.6600	0.6400	0.6600	0.6401	209,500
Jan 02, 2024	0.6400	0.6500	0.6400	0.6400	0.6207	250,200
Dec 29, 2023	0.6400	0.6500	0.6300	0.6400	0.6207	139,100
Dec 28, 2023	0.6200	0.6400	0.6200	0.6400	0.6207	334,800
Dec 27, 2023	0.6600	0.6600	0.6200	0.6200	0.6013	1,286,200
Dec 22, 2023	0.6500	0.6500	0.6400	0.6400	0.6207	340,500
Dec 21, 2023	0.6500	0.6500	0.6400	0.6400	0.6207	458,900
Dec 20, 2023	0.6600	0.6700	0.6400	0.6400	0.6207	928,000
Dec 19, 2023	0.6700	0.6700	0.6500	0.6600	0.6401	232,600
Dec 18, 2023	0.6600	0.6800	0.6600	0.6600	0.6401	291,300
Dec 15, 2023	0.6800	0.6800	0.6600	0.6600	0.6401	283,900
Dec 14, 2023	0.6700	0.6800	0.6600	0.6700	0.6498	673,500
Dec 14, 2023	0.005 Dividend
Dec 13, 2023	0.6600	0.6700	0.6600	0.6600	0.6353	291,500
Dec 12, 2023	0.6600	0.6700	0.6600	0.6600	0.6353	612,600
Dec 11, 2023	0.6700	0.6700	0.6600	0.6700	0.6449	423,300
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,969.24+83.86(+0.38%)

S&P 5005,099.96+51.54(+1.02%)

DOW38,239.66+153.86(+0.40%)

CAD/USD0.7316-0.0007(-0.09%)

CRUDE OIL83.66+0.09(+0.11%)

Bitcoin CAD86,695.62-1,319.38(-1.50%)

Gear Energy Ltd. (GXE.TO)

S&P/TSX
21,969.24
+83.86(+0.38%)

S&P 500
5,099.96
+51.54(+1.02%)

DOW
38,239.66
+153.86(+0.40%)

CAD/USD
0.7316
-0.0007(-0.09%)

CRUDE OIL
83.66
+0.09(+0.11%)

Bitcoin CAD
86,695.62
-1,319.38(-1.50%)