Gear Energy (TSX: GXE )

1.110 CAD -0.020 (-1.77%)
Streaming Delayed Price Updated: 2:30 PM EST, Jan 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 0.5700 0.5700 0.5700 0 +0.00(+0.00%)
Jun 27, 2019 0.5900 0.5900 0.5600 0.5700 111,304 -0.01(-1.72%)
Jun 26, 2019 0.6000 0.6000 0.5800 0.5800 120,606 +0.00(+0.00%)
Jun 25, 2019 0.5900 0.5900 0.5500 0.5800 100,057 -0.02(-3.33%)
Jun 24, 2019 0.5900 0.6300 0.5800 0.6000 32,837 +0.00(+0.00%)
Jun 21, 2019 0.5800 0.6000 0.5600 0.6000 41,300 +0.02(+3.45%)
Jun 20, 2019 0.5800 0.6000 0.5800 0.5800 120,298 +0.00(+0.00%)
Jun 19, 2019 0.5800 0.5800 0.5700 0.5800 81,750 -0.01(-1.69%)
Jun 18, 2019 0.5800 0.6000 0.5700 0.5900 62,200 +0.03(+5.36%)
Jun 17, 2019 0.5600 0.5600 0.5500 0.5600 32,889 -0.01(-1.75%)
Jun 14, 2019 0.5400 0.5700 0.5300 0.5700 103,394 +0.01(+1.79%)
Jun 13, 2019 0.5800 0.5800 0.5400 0.5600 96,750 +0.00(+0.00%)
Jun 12, 2019 0.5700 0.5900 0.5500 0.5600 127,650 +0.00(+0.00%)
Jun 11, 2019 0.6000 0.6000 0.5600 0.5600 46,100 -0.02(-3.45%)
Jun 10, 2019 0.6100 0.6100 0.5700 0.5800 24,672 -0.02(-3.33%)
Jun 07, 2019 0.6000 0.6000 0.5700 0.6000 50,500 +0.01(+1.69%)
Jun 06, 2019 0.6100 0.6100 0.5700 0.5900 102,580 -0.01(-1.67%)
Jun 05, 2019 0.6100 0.6100 0.5600 0.6000 151,100 +0.00(+0.00%)
Jun 04, 2019 0.6000 0.6100 0.5900 0.6000 31,000 +0.00(+0.00%)
Jun 03, 2019 0.6100 0.6200 0.6000 0.6000 78,550 +0.01(+1.69%)
May 31, 2019 0.5700 0.6500 0.5700 0.5900 197,140 +0.00(+0.00%)
May 30, 2019 0.6300 0.6300 0.5900 0.5900 116,113 -0.04(-6.35%)
May 29, 2019 0.6000 0.6300 0.5900 0.6300 118,400 +0.02(+3.28%)
May 28, 2019 0.6200 0.6200 0.5800 0.6100 188,000 -0.02(-3.17%)
May 27, 2019 0.6000 0.6400 0.6000 0.6300 85,000 +0.04(+6.78%)
May 24, 2019 0.6300 0.6300 0.5600 0.5900 223,093 -0.02(-3.28%)
May 23, 2019 0.6600 0.6600 0.6000 0.6100 399,824 -0.07(-10.29%)
May 22, 2019 0.7100 0.7100 0.6600 0.6800 168,588 -0.03(-4.23%)
May 21, 2019 0.7100 0.7200 0.7000 0.7100 224,730 +0.00(+0.00%)
May 17, 2019 0.7100 0.7100 0.7100 0 -0.02(-2.74%)
May 16, 2019 0.7100 0.7300 0.7000 0.7300 122,988 +0.03(+4.29%)
May 15, 2019 0.7000 0.7200 0.6900 0.7000 150,965 +0.00(+0.00%)
May 14, 2019 0.7000 0.7200 0.6900 0.7000 263,900 -0.01(-1.41%)
May 13, 2019 0.7300 0.7500 0.6900 0.7100 184,645 -0.02(-2.74%)
May 10, 2019 0.7300 0.7500 0.7300 0.7300 35,726 +0.01(+1.39%)
May 09, 2019 0.7400 0.7400 0.7200 0.7200 76,921 -0.02(-2.70%)
May 08, 2019 0.7200 0.7500 0.7100 0.7400 108,676 +0.02(+2.78%)
May 07, 2019 0.7300 0.7300 0.6900 0.7200 88,391 -0.02(-2.70%)
May 06, 2019 0.7100 0.7400 0.6900 0.7400 138,210 +0.02(+2.78%)
May 03, 2019 0.6700 0.7300 0.6700 0.7200 92,554 +0.03(+4.35%)
May 02, 2019 0.7100 0.7200 0.6600 0.6900 165,634 -0.01(-1.43%)
May 01, 2019 0.7800 0.7800 0.7000 0.7000 483,885 -0.09(-11.39%)
Apr 30, 2019 0.7900 0.8000 0.7500 0.7900 174,260 +0.01(+1.28%)
Apr 29, 2019 0.7500 0.8000 0.7100 0.7800 470,239 +0.07(+9.86%)
Apr 26, 2019 0.7700 0.7800 0.7100 0.7100 238,196 -0.07(-8.97%)
Apr 25, 2019 0.8000 0.8100 0.7800 0.7800 290,181 -0.03(-3.70%)
Apr 24, 2019 0.8600 0.8600 0.8100 0.8100 316,378 -0.05(-5.81%)
Apr 23, 2019 0.8700 0.8700 0.8600 0.8600 328,381 +0.02(+2.38%)
Apr 22, 2019 0.8100 0.8500 0.8100 0.8400 851,150 +0.05(+6.33%)
Apr 18, 2019 0.7900 0.7900 0.7900 0 +0.00(+0.00%)
Apr 17, 2019 0.8300 0.8300 0.7900 0.7900 119,565 -0.01(-1.25%)
Apr 16, 2019 0.8200 0.8200 0.8000 0.8000 170,755 -0.01(-1.23%)
Apr 15, 2019 0.7900 0.8300 0.7900 0.8100 171,160 -0.01(-1.22%)
Apr 12, 2019 0.7700 0.8200 0.7700 0.8200 899,124 +0.04(+5.13%)
Apr 11, 2019 0.7700 0.7800 0.7500 0.7800 163,038 +0.00(+0.00%)
Apr 10, 2019 0.7800 0.7800 0.7800 0.7800 282,989 +0.02(+2.63%)
Apr 09, 2019 0.7900 0.8100 0.7600 0.7600 206,252 -0.03(-3.80%)
Apr 08, 2019 0.7200 0.7900 0.7200 0.7900 417,453 +0.09(+12.86%)
Apr 05, 2019 0.6400 0.7400 0.6400 0.7000 404,282 +0.07(+11.11%)
Apr 04, 2019 0.6200 0.6400 0.6200 0.6300 86,222 +0.00(+0.00%)
Apr 03, 2019 0.6200 0.6300 0.5900 0.6300 1,464,049 +0.01(+1.61%)
Apr 02, 2019 0.6100 0.6200 0.5900 0.6200 150,600 +0.02(+3.33%)
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.