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

Gear Energy Ltd (TSX: GXE )

0.7100 +0.0400 (+5.97%)
Streaming Delayed Price Updated: 3:58 PM EDT, Apr 26, 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 (%)
Apr 26, 2024 0.6800 0.7100 0.6700 0.7100 673,243 +0.04(+5.97%)
Apr 25, 2024 0.6600 0.6800 0.6600 0.6700 231,513 +0.01(+1.52%)
Apr 24, 2024 0.6600 0.6700 0.6600 0.6600 300,022 +0.00(+0.00%)
Apr 23, 2024 0.6700 0.6700 0.6600 0.6600 259,223 -0.01(-1.49%)
Apr 22, 2024 0.6500 0.6700 0.6500 0.6700 106,074 +0.01(+1.52%)
Apr 19, 2024 0.6600 0.6700 0.6500 0.6600 84,869 +0.01(+1.54%)
Apr 18, 2024 0.6500 0.6700 0.6500 0.6500 136,387 -0.01(-1.52%)
Apr 17, 2024 0.6700 0.6800 0.6500 0.6600 274,884 -0.01(-1.49%)
Apr 16, 2024 0.6700 0.6800 0.6600 0.6700 313,707 +0.00(+0.00%)
Apr 15, 2024 0.6800 0.6900 0.6700 0.6700 360,988 -0.01(-1.47%)
Apr 12, 2024 0.7100 0.7100 0.6800 0.6800 408,462 -0.02(-2.86%)
Apr 11, 2024 0.7100 0.7100 0.6900 0.7000 226,300 -0.01(-1.41%)
Apr 10, 2024 0.6800 0.7100 0.6800 0.7100 536,849 +0.03(+4.41%)
Apr 09, 2024 0.7000 0.7100 0.6800 0.6800 335,534 -0.01(-1.45%)
Apr 08, 2024 0.7000 0.7000 0.6900 0.6900 277,730 -0.01(-1.43%)
Apr 05, 2024 0.7000 0.7100 0.6900 0.7000 342,373 +0.01(+1.45%)
Apr 04, 2024 0.7200 0.7200 0.6800 0.6900 841,599 -0.05(-6.76%)
Apr 03, 2024 0.6700 0.7800 0.6700 0.7400 1,409,273 +0.07(+10.45%)
Apr 02, 2024 0.6700 0.6700 0.6600 0.6700 936,947 +0.01(+1.52%)
Apr 01, 2024 0.6600 0.6700 0.6600 0.6600 626,393 +0.00(+0.00%)
Mar 28, 2024 0.6600 0 +0.02(+3.13%)
Mar 27, 2024 0.6400 0.6500 0.6300 0.6400 275,660 +0.00(+0.00%)
Mar 26, 2024 0.6500 0.6500 0.6100 0.6400 1,375,319 +0.00(+0.00%)
Mar 25, 2024 0.6400 0.6500 0.6400 0.6400 262,816 +0.01(+1.59%)
Mar 22, 2024 0.6300 0.6400 0.6300 0.6300 101,849 +0.00(+0.00%)
Mar 21, 2024 0.6400 0.6400 0.6300 0.6300 243,391 +0.00(+0.00%)
Mar 20, 2024 0.6400 0.6500 0.6300 0.6300 702,412 -0.01(-1.56%)
Mar 19, 2024 0.6500 0.6600 0.6400 0.6400 471,340 +0.00(+0.00%)
Mar 18, 2024 0.6500 0.6600 0.6400 0.6400 307,380 -0.01(-1.54%)
Mar 15, 2024 0.6500 0.6700 0.6500 0.6500 583,050 +0.00(+0.00%)
Mar 14, 2024 0.6500 0.6600 0.6400 0.6500 207,705 -0.01(-1.52%)
Mar 13, 2024 0.6500 0.6600 0.6400 0.6600 376,226 +0.02(+3.13%)
Mar 12, 2024 0.6400 0.6500 0.6400 0.6400 212,991 -0.01(-1.54%)
Mar 11, 2024 0.6500 0.6500 0.6400 0.6500 685,344 -0.01(-1.52%)
Mar 08, 2024 0.6600 0.6700 0.6500 0.6600 189,556 -0.01(-1.49%)
Mar 07, 2024 0.6500 0.6700 0.6500 0.6700 262,704 +0.02(+3.08%)
Mar 06, 2024 0.6600 0.6700 0.6500 0.6500 189,493 -0.01(-1.52%)
Mar 05, 2024 0.6500 0.6700 0.6500 0.6600 644,878 +0.01(+1.54%)
Mar 04, 2024 0.6700 0.6700 0.6500 0.6500 206,367 -0.02(-2.99%)
Mar 01, 2024 0.6600 0.6800 0.6600 0.6700 589,067 +0.02(+3.08%)
Feb 29, 2024 0.6600 0.6700 0.6500 0.6500 257,547 -0.01(-1.52%)
Feb 28, 2024 0.6600 0.6700 0.6500 0.6600 147,530 +0.01(+1.54%)
Feb 27, 2024 0.6700 0.6700 0.6500 0.6500 126,587 -0.01(-1.52%)
Feb 26, 2024 0.6600 0.6700 0.6600 0.6600 87,950 -0.01(-1.49%)
Feb 23, 2024 0.6600 0.6700 0.6600 0.6700 113,560 +0.00(+0.00%)
Feb 22, 2024 0.6700 0.6800 0.6600 0.6700 285,009 -0.02(-2.90%)
Feb 21, 2024 0.6500 0.6900 0.6500 0.6900 566,230 +0.03(+4.55%)
Feb 20, 2024 0.6600 0.6600 0.6500 0.6600 126,680 +0.01(+1.54%)
Feb 16, 2024 0.6500 0 -0.01(-1.52%)
Feb 15, 2024 0.6300 0.6600 0.6300 0.6600 739,605 +0.03(+4.76%)
Feb 14, 2024 0.6300 0.6400 0.6200 0.6300 295,325 +0.00(+0.00%)
Feb 13, 2024 0.6400 0.6400 0.6300 0.6300 155,102 -0.02(-3.08%)
Feb 12, 2024 0.6400 0.6600 0.6400 0.6500 288,043 +0.02(+3.17%)
Feb 09, 2024 0.6400 0.6500 0.6300 0.6300 273,169 -0.01(-1.56%)
Feb 08, 2024 0.6500 0.6500 0.6400 0.6400 173,123 -0.01(-1.54%)
Feb 07, 2024 0.6500 0.6500 0.6400 0.6500 21,433 +0.00(+0.00%)
Feb 06, 2024 0.6400 0.6500 0.6300 0.6500 135,621 +0.02(+3.17%)
Feb 05, 2024 0.6400 0.6400 0.6300 0.6300 454,623 -0.02(-3.08%)
Feb 02, 2024 0.6600 0.6600 0.6400 0.6500 86,568 -0.01(-1.52%)
Feb 01, 2024 0.6600 0.6700 0.6500 0.6600 304,992 +0.00(+0.00%)
Jan 31, 2024 0.6500 0.6600 0.6500 0.6600 191,063 +0.00(+0.00%)
Jan 30, 2024 0.6400 0.6600 0.6400 0.6600 217,877 +0.01(+1.54%)
Jan 29, 2024 0.6500 0.6600 0.6400 0.6500 225,896 -0.01(-1.52%)
Jan 26, 2024 0.6500 0.6600 0.6400 0.6600 122,902 +0.01(+1.54%)
Jan 25, 2024 0.6500 0.6600 0.6500 0.6500 263,367 +0.00(+0.00%)
Jan 24, 2024 0.6500 0.6500 0.6400 0.6500 742,754 +0.02(+3.17%)
Jan 23, 2024 0.6200 0.6400 0.6200 0.6300 462,597 +0.02(+3.28%)
Jan 22, 2024 0.6200 0.6200 0.6100 0.6100 259,065 -0.01(-1.61%)
Jan 19, 2024 0.6300 0.6300 0.6100 0.6200 167,104 +0.00(+0.00%)
Jan 18, 2024 0.6100 0.6300 0.6000 0.6200 488,762 +0.01(+1.64%)
Jan 17, 2024 0.6100 0.6200 0.6000 0.6100 482,513 +0.00(+0.00%)
Jan 16, 2024 0.6300 0.6300 0.6100 0.6100 194,055 -0.03(-4.69%)
Jan 15, 2024 0.6200 0.6400 0.6100 0.6400 290,778 +0.02(+3.23%)
Jan 12, 2024 0.6400 0.6400 0.6100 0.6200 609,485 -0.02(-3.13%)
Jan 11, 2024 0.6400 0.6400 0.6200 0.6400 330,543 +0.00(+0.00%)
Jan 10, 2024 0.6500 0.6500 0.6300 0.6400 600,861 -0.01(-1.54%)
Jan 09, 2024 0.6500 0.6500 0.6400 0.6500 147,667 +0.00(+0.00%)
Jan 08, 2024 0.6500 0.6500 0.6400 0.6500 97,890 +0.00(+0.00%)
Jan 05, 2024 0.6500 0.6600 0.6400 0.6500 364,247 +0.01(+1.56%)
Jan 04, 2024 0.6600 0.6600 0.6400 0.6400 242,145 -0.02(-3.03%)
Jan 03, 2024 0.6400 0.6600 0.6400 0.6600 209,501 +0.02(+3.13%)
Jan 02, 2024 0.6400 0.6500 0.6400 0.6400 250,204 +0.00(+0.00%)
Dec 29, 2023 0.6400 0 +0.00(+0.00%)
Dec 28, 2023 0.6200 0.6400 0.6200 0.6400 334,816 +0.02(+3.23%)
Dec 27, 2023 0.6600 0.6600 0.6200 0.6200 1,286,192 -0.02(-3.13%)
Dec 22, 2023 0.6400 0 +0.00(+0.00%)
Dec 21, 2023 0.6500 0.6500 0.6400 0.6400 458,889 +0.00(+0.00%)
Dec 20, 2023 0.6600 0.6700 0.6400 0.6400 927,993 -0.02(-3.03%)
Dec 19, 2023 0.6700 0.6700 0.6500 0.6600 232,620 +0.00(+0.00%)
Dec 18, 2023 0.6600 0.6800 0.6600 0.6600 291,302 +0.00(+0.00%)
Dec 15, 2023 0.6800 0.6800 0.6600 0.6600 283,885 -0.01(-1.49%)
Dec 14, 2023 0.6700 0.6800 0.6600 0.6700 673,531 +0.01(+1.52%)
Dec 13, 2023 0.6600 0.6700 0.6600 0.6600 291,523 +0.00(+0.00%)
Dec 12, 2023 0.6600 0.6700 0.6600 0.6600 612,606 -0.01(-1.49%)
Dec 11, 2023 0.6700 0.6700 0.6600 0.6700 423,329 +0.00(+0.00%)
Dec 08, 2023 0.6700 0.6800 0.6700 0.6700 227,000 +0.00(+0.00%)
Dec 07, 2023 0.6600 0.6700 0.6500 0.6700 959,874 +0.02(+3.08%)
Dec 06, 2023 0.6700 0.6800 0.6500 0.6500 944,282 -0.02(-2.99%)
Dec 05, 2023 0.6800 0.6800 0.6600 0.6700 381,540 +0.00(+0.00%)
Dec 04, 2023 0.6800 0.6800 0.6700 0.6700 730,460 -0.01(-1.47%)
Dec 01, 2023 0.6700 0.6800 0.6700 0.6800 77,864 +0.01(+1.49%)
Nov 30, 2023 0.6800 0.6900 0.6600 0.6700 589,376 +0.00(+0.00%)
Nov 29, 2023 0.6900 0.6900 0.6700 0.6700 333,539 -0.01(-1.47%)
Nov 28, 2023 0.6500 0.6800 0.6500 0.6800 537,263 +0.03(+4.62%)
Nov 27, 2023 0.6600 0.6700 0.6500 0.6500 627,066 -0.03(-4.41%)
Nov 24, 2023 0.6600 0.6900 0.6500 0.6800 1,062,266 +0.03(+4.62%)
Nov 23, 2023 0.6600 0.6700 0.6400 0.6500 1,371,767 -0.01(-1.52%)
Nov 22, 2023 0.6800 0.6900 0.6600 0.6600 957,647 -0.04(-5.71%)
Nov 21, 2023 0.7200 0.7200 0.6900 0.7000 453,136 +0.00(+0.00%)
Nov 20, 2023 0.7100 0.7200 0.7000 0.7000 473,390 -0.02(-2.78%)
Nov 17, 2023 0.7100 0.7400 0.7100 0.7200 492,713 +0.01(+1.41%)
Nov 16, 2023 0.7300 0.7400 0.6900 0.7100 1,144,739 -0.02(-2.74%)
Nov 15, 2023 0.7700 0.7700 0.7200 0.7300 887,653 -0.04(-5.19%)
Nov 14, 2023 0.7800 0.7800 0.7600 0.7700 205,276 -0.02(-2.53%)
Nov 13, 2023 0.7900 0.8000 0.7700 0.7900 467,439 +0.00(+0.00%)
Nov 10, 2023 0.7600 0.7900 0.7600 0.7900 601,458 +0.00(+0.00%)
Nov 09, 2023 0.7800 0.7900 0.7700 0.7900 435,022 +0.01(+1.28%)
Nov 08, 2023 0.7800 0.7900 0.7600 0.7800 1,102,491 -0.02(-2.50%)
Nov 07, 2023 0.8000 0.8000 0.7800 0.8000 738,919 -0.01(-1.23%)
Nov 06, 2023 0.8300 0.8300 0.8000 0.8100 683,618 -0.02(-2.41%)
Nov 03, 2023 0.8300 0.8300 0.8100 0.8300 667,677 +0.00(+0.00%)
Nov 02, 2023 0.8200 0.8300 0.8100 0.8300 849,334 +0.01(+1.22%)
Nov 01, 2023 0.8000 0.8200 0.8000 0.8200 141,064 +0.00(+0.00%)
Oct 31, 2023 0.8200 0.8200 0.8000 0.8200 866,356 +0.00(+0.00%)
Oct 30, 2023 0.8200 0.8300 0.8000 0.8200 828,093 +0.00(+0.00%)
Oct 27, 2023 0.8300 0.8300 0.8100 0.8200 203,472 +0.00(+0.00%)
Oct 26, 2023 0.8200 0.8300 0.8100 0.8200 543,351 -0.01(-1.20%)
Oct 25, 2023 0.8200 0.8300 0.8100 0.8300 444,340 +0.02(+2.47%)
Oct 24, 2023 0.8400 0.8400 0.8100 0.8100 454,763 -0.01(-1.22%)
Oct 23, 2023 0.8200 0.8300 0.8100 0.8200 706,243 +0.00(+0.00%)
Oct 20, 2023 0.8400 0.8400 0.8200 0.8200 567,693 -0.02(-2.38%)
Oct 19, 2023 0.8400 0.8500 0.8400 0.8400 564,481 +0.00(+0.00%)
Oct 18, 2023 0.8500 0.8600 0.8400 0.8400 361,258 +0.00(+0.00%)
Oct 17, 2023 0.8300 0.8600 0.8300 0.8400 571,493 -0.01(-1.18%)
Oct 16, 2023 0.8400 0.8500 0.8400 0.8500 282,376 +0.00(+0.00%)
Oct 13, 2023 0.8400 0.8500 0.8300 0.8500 447,246 +0.02(+2.41%)
Oct 12, 2023 0.8600 0.8600 0.8200 0.8300 1,642,855 -0.02(-2.35%)
Oct 11, 2023 0.8800 0.8800 0.8400 0.8500 1,106,762 -0.02(-2.30%)
Oct 10, 2023 0.8700 0.8900 0.8500 0.8700 1,767,155 +0.01(+1.16%)
Oct 06, 2023 0.8600 0 +0.02(+2.38%)
Oct 05, 2023 0.8300 0.8500 0.8300 0.8400 670,113 -0.03(-3.45%)
Oct 04, 2023 0.8300 0.8700 0.8100 0.8700 1,709,160 +0.03(+3.57%)
Oct 03, 2023 0.8500 0.8500 0.8300 0.8400 501,162 -0.02(-2.33%)
Oct 02, 2023 0.8800 0.8900 0.8500 0.8600 1,132,120 -0.02(-2.27%)
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%)
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.