Gear Energy (TSX: GXE )

0.9900 CAD UNCHANGED
Streaming Delayed Price Updated: 11:14 AM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 0.8600 0.8800 0.8200 0.8400 1,973,481 -0.05(-5.62%)
Nov 29, 2021 0.9600 0.9600 0.8800 0.8900 1,326,644 +0.01(+1.14%)
Nov 26, 2021 0.8800 0.9100 0.8500 0.8800 4,011,744 -0.10(-10.20%)
Nov 25, 2021 0.9600 0.9900 0.9600 0.9800 217,699 +0.02(+2.08%)
Nov 24, 2021 0.9600 0.9900 0.9600 0.9600 1,120,874 +0.00(+0.00%)
Nov 23, 2021 0.9500 0.9900 0.9300 0.9600 1,542,663 +0.03(+3.23%)
Nov 22, 2021 0.9000 0.9500 0.9000 0.9300 829,108 +0.02(+2.20%)
Nov 19, 2021 0.9400 0.9400 0.8900 0.9100 1,608,295 -0.05(-5.21%)
Nov 18, 2021 0.9700 0.9700 0.9600 0.9600 921,117 +0.01(+1.05%)
Nov 17, 2021 0.9900 1.010 0.9300 0.9500 1,174,269 -0.04(-4.04%)
Nov 16, 2021 1.050 1.050 0.9900 0.9900 1,055,027 -0.03(-2.94%)
Nov 15, 2021 1.040 1.050 1.000 1.020 1,659,999 -0.06(-5.56%)
Nov 12, 2021 1.090 1.090 1.030 1.080 1,495,961 +0.01(+0.93%)
Nov 11, 2021 0.9800 1.080 0.9800 1.070 2,604,678 +0.08(+8.08%)
Nov 10, 2021 0.9500 0.9900 5,232,481 +0.06(+6.45%)
Nov 09, 2021 0.9300 0.9500 0.8800 0.9300 2,345,678 +0.02(+2.20%)
Nov 08, 2021 0.9100 0.9300 0.9000 0.9100 1,784,248 +0.01(+1.11%)
Nov 05, 2021 0.9000 0.9100 0.8700 0.9000 1,974,938 +0.02(+2.27%)
Nov 04, 2021 0.9100 0.9300 0.8700 0.8800 2,479,734 -0.03(-3.30%)
Nov 03, 2021 0.8500 0.9200 0.8400 0.9100 1,440,598 +0.03(+3.41%)
Nov 02, 2021 0.9000 0.9000 0.8600 0.8800 752,800 -0.02(-2.22%)
Nov 01, 2021 0.8900 0.8800 0.8800 0.9000 1,679,075 +0.02(+2.27%)
Oct 29, 2021 0.8600 0.8800 0.8600 0.8800 817,348 +0.00(+0.00%)
Oct 28, 2021 0.8400 0.8800 0.8200 0.8800 1,107,643 +0.04(+4.76%)
Oct 27, 2021 0.8500 0.9000 0.8400 0.8400 1,333,833 -0.04(-4.55%)
Oct 26, 2021 0.8900 0.8600 0.8800 1,975,101 -0.01(-1.12%)
Oct 25, 2021 0.9000 0.9200 0.8900 0.8900 2,541,493 +0.00(+0.00%)
Oct 22, 2021 0.9100 0.9100 0.8700 0.8900 1,157,072 -0.01(-1.11%)
Oct 21, 2021 0.9000 0.9100 0.8600 0.9000 793,196 -0.01(-1.10%)
Oct 20, 2021 0.8900 0.9300 0.8900 0.9100 928,357 +0.00(+0.00%)
Oct 19, 2021 0.9000 0.9200 0.8800 0.9100 798,832 +0.02(+2.25%)
Oct 18, 2021 0.9500 0.9500 0.8900 0.8900 2,071,783 -0.05(-5.32%)
Oct 15, 2021 0.9400 0.9500 0.9200 0.9400 1,384,202 +0.01(+1.08%)
Oct 14, 2021 0.9300 0.9500 0.9100 0.9300 1,658,866 +0.02(+2.20%)
Oct 13, 2021 0.9300 0.9300 0.9000 0.9100 670,923 -0.01(-1.09%)
Oct 12, 2021 0.9600 0.9600 0.9100 0.9200 1,041,728 -0.01(-1.08%)
Oct 08, 2021 0.9300 0.9300 0.9300 0 +0.01(+1.09%)
Oct 07, 2021 0.9100 0.9600 0.9100 0.9200 1,184,415 +0.01(+1.10%)
Oct 06, 2021 0.9200 0.9400 0.8900 0.9100 1,310,556 -0.04(-4.21%)
Oct 05, 2021 0.9800 0.9800 0.9300 0.9500 1,844,608 +0.01(+1.06%)
Oct 04, 2021 0.9100 0.9500 0.9100 0.9400 2,374,949 +0.05(+5.62%)
Oct 01, 2021 0.8500 0.9000 0.8300 0.8900 3,560,974 +0.06(+7.23%)
Sep 30, 2021 0.8100 0.8600 0.8100 0.8300 1,515,326 +0.00(+0.00%)
Sep 29, 2021 0.8300 0.8500 0.8100 0.8300 783,348 +0.00(+0.00%)
Sep 28, 2021 0.8700 0.8800 0.8300 0.8300 1,474,323 -0.03(-3.49%)
Sep 27, 2021 0.8800 0.8800 0.8500 0.8600 1,303,389 +0.04(+4.88%)
Sep 24, 2021 0.8000 0.8700 0.7700 0.8200 2,689,214 +0.02(+2.50%)
Sep 23, 2021 0.7300 0.8000 0.7200 0.8000 2,706,172 +0.07(+9.59%)
Sep 22, 2021 0.6900 0.7300 0.6900 0.7300 1,208,396 +0.05(+7.35%)
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%)
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.