S&P TSX Capped Composite...

US Dollar vs CAD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Canada
TSX
Gear Energy Ltd (GXE)
Gear Energy Ltd (GXE) Historical

GXE Gear Energy Ltd

0.66

-0.01 (-1.49%)

Apr 17 2024 - Closed

Delayed by 15 minutes

GXE Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 17 2024	0.66	-0.01	-1.49%	0.67	0.68	0.65	274,884
Apr 16 2024	0.67	0.00	0.00%	0.67	0.68	0.66	313,707
Apr 15 2024	0.67	-0.01	-1.47%	0.68	0.69	0.67	360,988
Apr 12 2024	0.68	-0.02	-2.86%	0.71	0.71	0.68	408,462
Apr 11 2024	0.70	-0.01	-1.41%	0.71	0.71	0.69	226,300
Apr 10 2024	0.71	0.03	4.41%	0.68	0.71	0.68	536,849
Apr 09 2024	0.68	-0.01	-1.45%	0.70	0.71	0.68	335,534
Apr 08 2024	0.69	-0.01	-1.43%	0.70	0.70	0.69	277,730
Apr 05 2024	0.70	0.01	1.45%	0.70	0.71	0.69	342,373
Apr 04 2024	0.69	-0.05	-6.76%	0.72	0.72	0.68	841,599
Apr 03 2024	0.74	0.07	10.45%	0.67	0.78	0.67	1,409,273
Apr 02 2024	0.67	0.01	1.52%	0.67	0.67	0.66	936,947
Apr 01 2024	0.66	0.00	0.00%	0.66	0.67	0.66	626,393
Mar 28 2024	0.66	0.02	3.13%	0.64	0.66	0.64	1,047,229
Mar 27 2024	0.64	0.00	0.00%	0.64	0.65	0.63	275,660
Mar 26 2024	0.64	0.00	0.00%	0.65	0.65	0.61	1,375,319
Mar 25 2024	0.64	0.01	1.59%	0.64	0.65	0.64	262,816
Mar 22 2024	0.63	0.00	0.00%	0.63	0.64	0.63	101,849
Mar 21 2024	0.63	0.00	0.00%	0.64	0.64	0.63	243,391
Mar 20 2024	0.63	-0.01	-1.56%	0.64	0.65	0.63	702,412
Mar 19 2024	0.64	0.00	0.00%	0.65	0.66	0.64	471,340
Mar 18 2024	0.64	-0.01	-1.54%	0.65	0.66	0.64	307,380
Mar 15 2024	0.65	0.00	0.00%	0.65	0.67	0.65	583,050
Mar 14 2024	0.65	-0.01	-1.52%	0.65	0.66	0.64	207,705
Mar 13 2024	0.66	0.02	3.13%	0.65	0.66	0.64	376,226
Mar 12 2024	0.64	-0.01	-1.54%	0.64	0.65	0.64	212,991
Mar 11 2024	0.65	-0.01	-1.52%	0.65	0.65	0.64	685,344
Mar 08 2024	0.66	-0.01	-1.49%	0.66	0.67	0.65	189,556
Mar 07 2024	0.67	0.02	3.08%	0.65	0.67	0.65	262,704
Mar 06 2024	0.65	-0.01	-1.52%	0.66	0.67	0.65	189,493
Mar 05 2024	0.66	0.01	1.54%	0.65	0.67	0.65	644,878
Mar 04 2024	0.65	-0.02	-2.99%	0.67	0.67	0.65	206,367
Mar 01 2024	0.67	0.02	3.08%	0.66	0.68	0.66	589,067
Feb 29 2024	0.65	-0.01	-1.52%	0.66	0.67	0.65	257,547
Feb 28 2024	0.66	0.01	1.54%	0.66	0.67	0.65	147,530
Feb 27 2024	0.65	-0.01	-1.52%	0.67	0.67	0.65	126,587
Feb 26 2024	0.66	-0.01	-1.49%	0.66	0.67	0.66	87,950
Feb 23 2024	0.67	0.00	0.00%	0.66	0.67	0.66	113,560
Feb 22 2024	0.67	-0.02	-2.90%	0.67	0.68	0.66	285,009
Feb 21 2024	0.69	0.03	4.55%	0.65	0.69	0.65	566,230
Feb 20 2024	0.66	0.01	1.54%	0.66	0.66	0.65	126,680
Feb 16 2024	0.65	-0.01	-1.52%	0.66	0.66	0.65	95,397
Feb 15 2024	0.66	0.03	4.76%	0.63	0.66	0.63	739,605
Feb 14 2024	0.63	0.00	0.00%	0.63	0.64	0.62	295,325
Feb 13 2024	0.63	-0.02	-3.08%	0.64	0.64	0.63	155,102
Feb 12 2024	0.65	0.02	3.17%	0.64	0.66	0.64	288,043
Feb 09 2024	0.63	-0.01	-1.56%	0.64	0.65	0.63	273,169
Feb 08 2024	0.64	-0.01	-1.54%	0.65	0.65	0.64	173,123
Feb 07 2024	0.65	0.00	0.00%	0.65	0.65	0.65	0
Feb 06 2024	0.65	0.02	3.17%	0.64	0.65	0.63	135,621
Feb 05 2024	0.63	-0.02	-3.08%	0.64	0.64	0.63	454,623
Feb 02 2024	0.65	-0.01	-1.52%	0.66	0.66	0.64	86,568
Feb 01 2024	0.66	0.00	0.00%	0.66	0.67	0.65	304,992
Jan 31 2024	0.66	0.00	0.00%	0.65	0.66	0.65	191,063
Jan 30 2024	0.66	0.01	1.54%	0.64	0.66	0.64	217,877
Jan 29 2024	0.65	-0.01	-1.52%	0.65	0.66	0.64	225,896
Jan 26 2024	0.66	0.01	1.54%	0.65	0.66	0.64	122,902
Jan 25 2024	0.65	0.00	0.00%	0.65	0.66	0.65	263,367
Jan 24 2024	0.65	0.02	3.17%	0.65	0.65	0.64	742,754
Jan 23 2024	0.63	0.02	3.28%	0.62	0.64	0.62	462,097
Jan 22 2024	0.61	-0.01	-1.61%	0.62	0.62	0.61	259,065
Jan 19 2024	0.62	0.00	0.00%	0.63	0.63	0.61	167,104

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions