Gear Energy (TSX: GXE )

1.160 +0.010 (+0.87%)
Streaming Delayed Price Updated: 1:02 PM EDT, Sep 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 02, 2021 0.8900 0.8900 0.8400 0.8400 478,215 -0.01(-1.18%)
Jun 30, 2021 0.8500 0.8500 0.8500 0 +0.00(+0.00%)
Jun 29, 2021 0.8400 0.8800 0.8400 0.8500 930,260 +0.01(+1.19%)
Jun 28, 2021 0.8600 0.8800 0.8300 0.8400 706,369 -0.04(-4.55%)
Jun 25, 2021 0.9000 0.9000 0.8700 0.8800 968,644 -0.01(-1.12%)
Jun 24, 2021 0.8900 0.9000 0.8700 0.8900 792,962 +0.01(+1.14%)
Jun 23, 2021 0.9500 0.9500 0.8700 0.8800 1,670,154 -0.03(-3.30%)
Jun 22, 2021 0.9600 0.9600 0.8900 0.9100 1,622,333 -0.05(-5.21%)
Jun 21, 2021 0.7700 1.010 0.7500 0.9600 5,635,356 +0.21(+28.00%)
Jun 18, 2021 0.7500 0.7900 0.7400 0.7500 614,008 -0.03(-3.85%)
Jun 17, 2021 0.8000 0.8100 0.7500 0.7800 1,361,834 -0.04(-4.88%)
Jun 16, 2021 0.8000 0.8200 0.7900 0.8200 824,100 +0.02(+2.50%)
Jun 15, 2021 0.8000 0.8200 0.7900 0.8000 763,099 +0.00(+0.00%)
Jun 14, 2021 0.8200 0.8300 0.8000 0.8000 836,285 -0.01(-1.23%)
Jun 11, 2021 0.8000 0.8100 0.7900 0.8100 721,702 +0.02(+2.53%)
Jun 10, 2021 0.7800 0.8200 0.7700 0.7900 1,464,043 +0.00(+0.00%)
Jun 09, 2021 0.7800 0.7900 0.7800 0.7900 369,424 +0.00(+0.00%)
Jun 08, 2021 0.7900 0.8000 0.7600 0.7900 565,410 +0.02(+2.60%)
Jun 07, 2021 0.7900 0.7900 0.7700 0.7700 536,887 +0.00(+0.00%)
Jun 04, 2021 0.7800 0.8100 0.7700 0.7700 1,026,113 -0.02(-2.53%)
Jun 03, 2021 0.8000 0.8200 0.7800 0.7900 817,944 +0.00(+0.00%)
Jun 02, 2021 0.8100 0.8200 0.7900 0.7900 1,145,319 -0.02(-2.47%)
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.