Gear Energy (TSX: GXE )

0.7300 CAD +0.0500 (+7.35%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 21, 2021 0.7000 0.7000 0.6700 0.6800 365,477 +0.01(+1.49%)
Sep 20, 2021 0.6700 0.7000 0.6500 0.6700 1,246,565 -0.01(-1.47%)
Sep 17, 2021 0.7000 0.7100 0.6800 0.6800 620,842 -0.03(-4.23%)
Sep 16, 2021 0.7200 0.7300 0.7000 0.7100 498,972 -0.01(-1.39%)
Sep 15, 2021 0.7100 0.7300 0.7000 0.7200 1,292,744 +0.04(+5.88%)
Sep 14, 2021 0.7400 0.7100 0.6800 0.6800 966,553 -0.03(-4.23%)
Sep 13, 2021 0.6700 0.7200 0.6700 0.7100 1,320,771 +0.05(+7.58%)
Sep 10, 2021 0.6900 0.6900 0.6600 0.6600 520,285 -0.02(-2.94%)
Sep 09, 2021 0.6800 0.6800 0.6600 0.6800 520,088 +0.00(+0.00%)
Sep 08, 2021 0.7000 0.7000 0.6600 0.6800 964,687 -0.01(-1.45%)
Sep 07, 2021 0.6500 0.7000 0.6500 0.6900 638,613 -0.01(-1.43%)
Sep 03, 2021 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
Sep 02, 2021 0.6800 0.7200 0.6800 0.7000 1,071,541 +0.02(+2.94%)
Sep 01, 2021 0.6800 0.6800 0.6600 0.6800 316,492 +0.00(+0.00%)
Aug 31, 2021 0.6700 0.6900 0.6600 0.6800 292,121 +0.01(+1.49%)
Aug 30, 2021 0.6800 0.7000 0.6700 0.6700 786,250 -0.02(-2.90%)
Aug 27, 2021 0.6900 0.7000 0.6700 0.6900 790,655 +0.02(+2.99%)
Aug 26, 2021 0.6500 0.6900 0.6400 0.6700 443,164 +0.01(+1.52%)
Aug 25, 2021 0.6600 0.6800 0.6500 0.6600 332,687 +0.00(+0.00%)
Aug 24, 2021 0.6900 0.6900 0.6600 0.6600 671,469 +0.00(+0.00%)
Aug 23, 2021 0.6200 0.6700 0.6200 0.6600 950,967 +0.06(+10.00%)
Aug 20, 2021 0.5700 0.6100 0.5700 0.6000 483,104 +0.02(+3.45%)
Aug 19, 2021 0.5500 0.5800 0.5300 0.5800 2,074,809 +0.00(+0.00%)
Aug 18, 2021 0.6100 0.6300 0.5800 0.5800 787,697 -0.03(-4.92%)
Aug 17, 2021 0.6300 0.6300 0.6000 0.6100 770,751 -0.02(-3.17%)
Aug 16, 2021 0.6300 0.6600 0.6200 0.6300 1,090,237 -0.04(-5.97%)
Aug 13, 2021 0.6700 0.6800 0.6600 0.6700 428,959 +0.00(+0.00%)
Aug 12, 2021 0.7100 0.7100 0.6700 0.6700 358,360 -0.03(-4.29%)
Aug 11, 2021 0.6700 0.7000 0.6700 0.7000 1,025,980 +0.03(+4.48%)
Aug 10, 2021 0.6600 0.6800 0.6600 0.6700 545,448 +0.03(+4.69%)
Aug 09, 2021 0.6500 0.6800 0.6400 0.6400 1,274,119 -0.04(-5.88%)
Aug 06, 2021 0.7000 0.7000 0.6700 0.6800 396,794 -0.01(-1.45%)
Aug 05, 2021 0.6600 0.7000 0.6600 0.6900 631,051 +0.03(+4.55%)
Aug 04, 2021 0.6900 0.6900 0.6500 0.6600 1,226,319 -0.04(-5.71%)
Aug 03, 2021 0.6700 0.7200 0.6600 0.7000 1,836,248 -0.01(-1.41%)
Jul 30, 2021 0.7100 0.7100 0.7100 0 +0.01(+1.43%)
Jul 29, 2021 0.6900 0.7000 0.6600 0.7000 651,535 +0.04(+6.06%)
Jul 28, 2021 0.6800 0.6800 0.6500 0.6600 392,043 -0.01(-1.49%)
Jul 27, 2021 0.6800 0.6800 0.6500 0.6700 494,152 -0.01(-1.47%)
Jul 26, 2021 0.6800 0.7100 0.6700 0.6800 987,506 +0.02(+3.03%)
Jul 23, 2021 0.7100 0.7100 0.6600 0.6600 805,519 -0.03(-4.35%)
Jul 22, 2021 0.7300 0.7300 0.6900 0.6900 1,067,383 -0.03(-4.17%)
Jul 21, 2021 0.7200 0.7300 0.6900 0.7200 1,463,576 +0.02(+2.86%)
Jul 20, 2021 0.6400 0.7200 0.6200 0.7000 1,145,412 +0.04(+6.06%)
Jul 19, 2021 0.5700 0.6600 0.5700 0.6600 2,636,172 -0.02(-2.94%)
Jul 16, 2021 0.6800 0.7000 0.6300 0.6800 1,389,063 +0.00(+0.00%)
Jul 15, 2021 0.7300 0.7400 0.6700 0.6800 2,662,679 -0.07(-9.33%)
Jul 14, 2021 0.7700 0.7700 0.7300 0.7500 1,827,982 -0.02(-2.60%)
Jul 13, 2021 0.7600 0.7900 0.7400 0.7700 943,444 +0.02(+2.67%)
Jul 12, 2021 0.7700 0.7800 0.7500 0.7500 432,445 -0.03(-3.85%)
Jul 09, 2021 0.8000 0.8100 0.7700 0.7800 1,105,858 +0.00(+0.00%)
Jul 08, 2021 0.7500 0.7800 0.7400 0.7800 976,315 +0.00(+0.00%)
Jul 07, 2021 0.8300 0.8500 0.7600 0.7800 1,474,243 -0.03(-3.70%)
Jul 06, 2021 0.8800 0.8800 0.8100 0.8100 1,503,267 -0.08(-8.99%)
Jul 05, 2021 0.8500 0.8900 0.8300 0.8900 843,776 +0.05(+5.95%)
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.