Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gear Energy Ltd (TSX: GXE )

0.6600 UNCHANGED
Streaming Delayed Price Updated: 11:45 AM EDT, Apr 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 29, 2023 0.9100 0.9100 0.8800 0.8800 1,103,390 -0.02(-2.22%)
Sep 28, 2023 0.8600 0.9100 0.8500 0.9000 3,579,379 +0.05(+5.88%)
Sep 27, 2023 0.8200 0.8500 0.8100 0.8500 1,661,479 +0.04(+4.94%)
Sep 26, 2023 0.8200 0.8400 0.7900 0.8100 1,296,761 -0.01(-1.22%)
Sep 25, 2023 0.8300 0.8400 0.8200 0.8200 296,851 -0.02(-2.38%)
Sep 22, 2023 0.8300 0.8500 0.8200 0.8400 1,015,742 +0.01(+1.20%)
Sep 21, 2023 0.8400 0.8500 0.8200 0.8300 883,008 -0.02(-2.35%)
Sep 20, 2023 0.8500 0.8600 0.8400 0.8500 1,060,531 +0.00(+0.00%)
Sep 19, 2023 0.8500 0.8600 0.8300 0.8500 993,742 -0.01(-1.16%)
Sep 18, 2023 0.8600 0.8600 0.8500 0.8600 304,189 +0.01(+1.18%)
Sep 15, 2023 0.8600 0.8700 0.8500 0.8500 858,746 +0.00(+0.00%)
Sep 14, 2023 0.8500 0.8700 0.8400 0.8500 945,040 +0.00(+0.00%)
Sep 13, 2023 0.8700 0.8700 0.8400 0.8500 563,496 -0.01(-1.16%)
Sep 12, 2023 0.8400 0.8600 0.8400 0.8600 549,407 +0.02(+2.38%)
Sep 11, 2023 0.8500 0.8600 0.8300 0.8400 963,155 -0.01(-1.18%)
Sep 08, 2023 0.8700 0.8700 0.8500 0.8500 256,594 +0.00(+0.00%)
Sep 07, 2023 0.8700 0.8700 0.8500 0.8500 353,150 -0.01(-1.16%)
Sep 06, 2023 0.8900 0.8900 0.8600 0.8600 393,813 -0.03(-3.37%)
Sep 05, 2023 0.8700 0.8900 0.8600 0.8900 1,087,160 +0.03(+3.49%)
Sep 01, 2023 0.8600 0 +0.02(+2.38%)
Aug 31, 2023 0.8500 0.8500 0.8200 0.8400 1,014,820 +0.01(+1.20%)
Aug 30, 2023 0.8300 0.8500 0.8300 0.8300 158,199 -0.01(-1.19%)
Aug 29, 2023 0.8400 0.8400 0.8200 0.8400 394,693 +0.01(+1.20%)
Aug 28, 2023 0.8000 0.8300 0.8000 0.8300 679,883 +0.02(+2.47%)
Aug 25, 2023 0.8100 0.8100 0.7900 0.8100 408,530 +0.02(+2.53%)
Aug 24, 2023 0.7900 0.8100 0.7900 0.7900 405,659 +0.00(+0.00%)
Aug 23, 2023 0.8100 0.8100 0.7900 0.7900 1,020,557 -0.02(-2.47%)
Aug 22, 2023 0.8100 0.8200 0.8000 0.8100 260,935 -0.01(-1.22%)
Aug 21, 2023 0.8400 0.8400 0.8100 0.8200 597,536 +0.00(+0.00%)
Aug 18, 2023 0.8300 0.8300 0.8200 0.8200 244,819 -0.01(-1.20%)
Aug 17, 2023 0.8400 0.8500 0.8300 0.8300 268,575 -0.01(-1.19%)
Aug 16, 2023 0.8400 0.8500 0.8200 0.8400 356,858 +0.00(+0.00%)
Aug 15, 2023 0.8500 0.8500 0.8300 0.8400 790,981 -0.02(-2.33%)
Aug 14, 2023 0.8700 0.8700 0.8500 0.8600 345,771 -0.01(-1.15%)
Aug 11, 2023 0.8700 0.8900 0.8700 0.8700 468,025 -0.01(-1.14%)
Aug 10, 2023 0.8800 0.8900 0.8500 0.8800 990,147 +0.01(+1.15%)
Aug 09, 2023 0.8900 0.9000 0.8700 0.8700 1,113,114 -0.01(-1.14%)
Aug 08, 2023 0.8800 0.8900 0.8700 0.8800 451,659 -0.01(-1.12%)
Aug 04, 2023 0.8900 0 +0.00(+0.00%)
Aug 03, 2023 0.8400 0.8900 0.8400 0.8900 1,100,236 +0.05(+5.95%)
Aug 02, 2023 0.8500 0.8600 0.8300 0.8400 2,576,866 -0.02(-2.33%)
Aug 01, 2023 0.8500 0.8700 0.8500 0.8600 1,003,284 -0.01(-1.15%)
Jul 31, 2023 0.8700 0.8800 0.8600 0.8700 1,121,437 -0.01(-1.14%)
Jul 28, 2023 0.8800 0.9000 0.8600 0.8800 2,244,634 +0.01(+1.15%)
Jul 27, 2023 0.9500 0.9600 0.8700 0.8700 8,048,084 -0.16(-15.53%)
Jul 26, 2023 1.020 1.030 1.010 1.030 507,900 -0.01(-0.96%)
Jul 25, 2023 1.020 1.040 1.000 1.040 1,078,448 +0.02(+1.96%)
Jul 24, 2023 1.000 1.030 1.000 1.020 866,847 +0.01(+0.99%)
Jul 21, 2023 0.9900 1.010 0.9900 1.010 461,241 +0.03(+3.06%)
Jul 20, 2023 0.9800 1.010 0.9800 0.9800 1,771,145 +0.00(+0.00%)
Jul 19, 2023 0.9800 0.9900 0.9700 0.9800 592,458 -0.01(-1.01%)
Jul 18, 2023 0.9700 0.9900 0.9700 0.9900 903,206 +0.04(+4.21%)
Jul 17, 2023 0.9900 0.9900 0.9500 0.9500 474,147 -0.04(-4.04%)
Jul 14, 2023 1.010 1.010 0.9800 0.9900 312,880 -0.02(-1.98%)
Jul 13, 2023 0.9900 1.020 0.9800 1.010 1,120,518 +0.01(+1.00%)
Jul 12, 2023 0.9900 1.000 0.9700 1.000 903,932 +0.02(+2.04%)
Jul 11, 2023 0.9800 0.9900 0.9700 0.9800 1,529,622 +0.01(+1.03%)
Jul 10, 2023 0.9900 0.9900 0.9500 0.9700 1,717,486 -0.02(-2.02%)
Jul 07, 2023 0.9600 0.9900 0.9600 0.9900 872,675 +0.02(+2.06%)
Jul 06, 2023 0.9600 0.9700 0.9400 0.9700 669,933 +0.00(+0.00%)
Jul 05, 2023 0.9700 0.9700 0.9500 0.9700 534,078 +0.01(+1.04%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.