Canada markets open in 2 hours 49 minutes

Gear Energy Ltd. (GXE.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
0.7500-0.0300 (-3.85%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jun. 18, 20210.75000.79000.74000.75000.7500614,000
Jun. 17, 20210.80000.81000.75000.78000.78001,361,800
Jun. 16, 20210.80000.82000.79000.82000.8200824,100
Jun. 15, 20210.80000.82000.79000.80000.8000763,100
Jun. 14, 20210.82000.83000.80000.80000.8000836,300
Jun. 11, 20210.80000.81000.79000.81000.8100721,700
Jun. 10, 20210.78000.82000.77000.79000.79001,464,000
Jun. 09, 20210.78000.79000.78000.79000.7900369,400
Jun. 08, 20210.79000.80000.76000.79000.7900565,400
Jun. 07, 20210.79000.79000.77000.77000.7700536,900
Jun. 04, 20210.78000.81000.77000.77000.77001,026,100
Jun. 03, 20210.80000.82000.78000.79000.7900817,900
Jun. 02, 20210.81000.82000.79000.79000.79001,145,300
Jun. 01, 20210.84000.86000.78000.81000.81002,469,000
May 31, 20210.75000.82000.74000.81000.81002,735,100
May 28, 20210.73000.76000.72000.73000.73002,519,300
May 27, 20210.68000.72000.68000.70000.7000936,000
May 26, 20210.68000.69000.66000.69000.6900622,900
May 25, 20210.70000.70000.66000.67000.67001,339,400
May 21, 20210.69000.71000.68000.69000.6900668,600
May 20, 20210.69000.69000.66000.67000.6700641,800
May 19, 20210.67000.70000.66000.68000.6800724,800
May 18, 20210.71000.71000.67000.69000.69001,129,000
May 17, 20210.68000.70000.66000.68000.68001,104,500
May 14, 20210.65000.68000.65000.65000.6500923,100
May 13, 20210.66000.69000.63000.63000.63001,084,300
May 12, 20210.72000.73000.66000.67000.67001,540,600
May 11, 20210.68000.75000.66000.69000.69001,133,100
May 10, 20210.75000.75000.70000.72000.72001,940,800
May 07, 20210.74000.77000.71000.75000.75001,036,400
May 06, 20210.80000.80000.69000.73000.73002,873,600
May 05, 20210.80000.86000.74000.80000.80004,231,300
May 04, 20210.71000.75000.68000.75000.75003,929,500
May 03, 20210.57000.68000.55000.68000.68007,785,400
Apr. 30, 20210.50000.55000.50000.52000.52005,641,300
Apr. 29, 20210.52000.52000.50000.51000.51001,015,900
Apr. 28, 20210.50000.51000.50000.50000.5000909,900
Apr. 27, 20210.50000.50000.49000.49000.4900712,900
Apr. 26, 20210.50000.50000.49000.50000.5000203,400
Apr. 23, 20210.50000.50000.50000.50000.5000262,300
Apr. 22, 20210.50000.52000.50000.50000.5000400,800
Apr. 21, 20210.50000.53000.50000.51000.5100974,000
Apr. 20, 20210.50000.51000.47000.50000.50002,211,400
Apr. 19, 20210.50000.52000.49000.50000.50006,628,400
Apr. 16, 20210.50000.50000.49000.50000.500096,800
Apr. 15, 20210.51000.51000.49000.49000.4900241,800
Apr. 14, 20210.49000.51000.49000.50000.50001,043,000
Apr. 13, 20210.49000.50000.49000.49000.4900137,600
Apr. 12, 20210.50000.50000.49000.49000.4900172,400
Apr. 09, 20210.50000.51000.49000.50000.500099,400
Apr. 08, 20210.50000.51000.49000.50000.5000291,200
Apr. 07, 20210.50000.51000.49000.49000.4900172,600
Apr. 06, 20210.49000.51000.49000.50000.500085,100
Apr. 05, 20210.51000.51000.49000.49000.4900281,600
Apr. 01, 20210.52000.52000.50000.51000.5100550,200
Mar. 31, 20210.51000.51000.50000.51000.5100281,800
Mar. 30, 20210.52000.52000.50000.50000.50001,118,300
Mar. 29, 20210.56000.56000.51000.51000.51002,481,600
Mar. 26, 20210.52000.64000.52000.54000.54005,601,500
Mar. 25, 20210.50000.51000.50000.50000.5000392,100
Mar. 24, 20210.51000.52000.50000.50000.5000967,400
Mar. 23, 20210.49000.50000.49000.49000.4900934,000
Mar. 22, 20210.51000.51000.48000.50000.5000493,500
Mar. 19, 20210.50000.52000.47000.51000.51001,182,400
Mar. 18, 20210.51000.53000.48000.49000.49001,334,900
Mar. 17, 20210.50000.54000.50000.51000.5100854,400
Mar. 16, 20210.50000.51000.49000.49000.4900229,700
Mar. 15, 20210.50000.52000.48000.51000.51003,275,700
Mar. 12, 20210.52000.52000.48000.50000.50005,676,200
Mar. 11, 20210.50000.53000.49000.51000.5100668,300
Mar. 10, 20210.50000.50000.47000.49000.4900519,400
Mar. 09, 20210.46000.49000.46000.49000.4900440,200
Mar. 08, 20210.46000.48000.43000.47000.4700732,000
Mar. 05, 20210.41000.44000.41000.44000.44001,154,000
Mar. 04, 20210.39000.41000.38000.40000.4000491,400
Mar. 03, 20210.38000.40000.38000.39000.3900157,000
Mar. 02, 20210.39000.40000.37000.39000.3900327,500
Mar. 01, 20210.38000.40000.36000.38000.3800482,700
Feb. 26, 20210.38000.40000.35000.40000.4000582,100
Feb. 25, 20210.43000.43000.38000.40000.4000369,000
Feb. 24, 20210.40000.42000.40000.42000.4200480,300
Feb. 23, 20210.40000.40000.38000.39000.3900257,700
Feb. 22, 20210.37000.40000.37000.40000.4000548,600
Feb. 19, 20210.39000.39000.36000.37000.3700316,000
Feb. 18, 20210.37000.38000.36000.37000.3700325,500
Feb. 17, 20210.37000.38000.35000.37000.3700447,800
Feb. 16, 20210.34000.37000.33000.37000.3700656,000
Feb. 12, 20210.31000.33000.31000.33000.3300216,800
Feb. 11, 20210.31000.32000.30000.30000.3000129,800
Feb. 10, 20210.32000.32000.31000.32000.3200360,800
Feb. 09, 20210.32000.32000.30000.31000.3100404,800
Feb. 08, 20210.30000.31000.30000.31000.31001,203,100
Feb. 05, 20210.28000.30000.28000.28000.2800669,200
Feb. 04, 20210.27000.28000.27000.27000.2700327,700
Feb. 03, 20210.28000.28000.27000.28000.2800749,000
Feb. 02, 20210.26000.28000.26000.27000.2700864,300
Feb. 01, 20210.26000.26000.25000.26000.260038,800
Jan. 29, 20210.26000.26000.25000.26000.260074,800
Jan. 28, 20210.26000.27000.25000.26000.2600107,300
Jan. 27, 20210.26000.27000.26000.26000.260098,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...