GTEC.V - GTEC Holdings Ltd.

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jan 24, 20200.19500.19500.17500.17500.1750296,200
Jan 23, 20200.19000.19500.18500.19000.190078,900
Jan 22, 20200.18500.19000.18500.19000.1900252,700
Jan 21, 20200.19000.19000.18000.18000.1800274,000
Jan 20, 20200.18500.19000.18500.19000.1900178,400
Jan 17, 20200.18500.18500.18000.18500.1850145,200
Jan 16, 20200.18000.19000.18000.18500.185094,900
Jan 15, 20200.17500.19500.17000.18000.1800624,700
Jan 14, 20200.18000.18000.17500.18000.1800151,100
Jan 13, 20200.18000.19000.17000.18500.1850410,700
Jan 10, 20200.18500.18500.17500.18000.1800103,900
Jan 09, 20200.18000.20000.18000.18500.1850315,600
Jan 08, 20200.18000.18500.16500.18000.1800686,500
Jan 07, 20200.19500.19500.18000.18000.1800200,800
Jan 06, 20200.20000.20000.18500.19500.1950527,200
Jan 03, 20200.21000.21000.19500.20000.2000591,700
Jan 02, 20200.20500.22000.20500.21000.2100253,200
Dec 31, 20190.21000.21000.20000.20500.2050330,200
Dec 30, 20190.21000.21000.20000.20500.2050115,200
Dec 27, 20190.22000.22000.20000.21000.2100172,200
Dec 24, 20190.22000.22000.20500.22000.2200173,800
Dec 23, 20190.20500.22000.20000.22000.22001,035,900
Dec 20, 20190.20500.21000.20000.21000.2100307,700
Dec 19, 20190.20000.21000.19500.19500.1950288,700
Dec 18, 20190.19500.19500.19000.19500.1950165,800
Dec 17, 20190.20500.21000.19000.19000.1900322,500
Dec 16, 20190.22000.22500.20500.20500.2050355,400
Dec 13, 20190.22000.23000.21500.22500.2250172,200
Dec 12, 20190.22000.24000.20500.23000.2300521,400
Dec 11, 20190.23000.23500.21500.21500.2150324,800
Dec 10, 20190.23000.25000.22500.23000.2300522,800
Dec 09, 20190.25000.27000.23000.23000.2300592,200
Dec 06, 20190.20500.25000.19500.24500.24501,175,000
Dec 05, 20190.19000.21000.18000.20000.2000352,600
Dec 04, 20190.19500.19500.18000.18500.1850154,300
Dec 03, 20190.20000.20000.18500.18500.1850161,100
Dec 02, 20190.22500.22500.19500.19500.1950189,900
Nov 29, 20190.20500.22000.20500.22000.2200152,500
Nov 28, 20190.19500.20000.19000.19500.195033,600
Nov 27, 20190.19000.20000.19000.20000.2000144,100
Nov 26, 20190.20000.20000.19000.19500.195086,600
Nov 25, 20190.19000.21000.19000.20500.2050300,400
Nov 22, 20190.19000.19000.18000.18500.1850277,000
Nov 21, 20190.19500.20500.18000.20000.2000609,900
Nov 20, 20190.17500.19000.17500.18500.1850605,300
Nov 19, 20190.18000.18000.16500.17000.1700171,600
Nov 18, 20190.18500.19000.17000.17000.1700397,600
Nov 15, 20190.20500.21000.19000.19000.190097,900
Nov 14, 20190.20500.21000.20000.20000.2000144,800
Nov 13, 20190.23000.23000.21000.21000.2100136,900
Nov 12, 20190.22000.23500.21500.23000.2300213,800
Nov 11, 20190.20000.22500.20000.22500.2250669,900
Nov 08, 20190.18000.21000.18000.20000.2000280,300
Nov 07, 20190.18000.18500.17500.18000.1800241,000
Nov 06, 20190.18500.19000.18000.18000.1800388,000
Nov 05, 20190.21500.21500.18000.19000.1900596,300
Nov 04, 20190.21500.22000.20500.20500.2050173,800
Nov 01, 20190.21000.23000.20000.22000.2200321,900
Oct 31, 20190.21500.21500.21000.21000.210024,400
Oct 30, 20190.22500.23000.21500.21500.215064,600
Oct 29, 20190.22500.23000.21500.21500.2150139,300
Oct 28, 20190.22500.22500.21000.21000.2100101,300
Oct 25, 20190.22500.23000.22000.22500.225065,400
Oct 24, 20190.23500.23500.23000.23500.235025,900
Oct 23, 20190.23000.24500.23000.23500.235033,600
Oct 22, 20190.23500.23500.23000.23000.23005,900
Oct 21, 20190.25500.25500.23000.24500.245063,900
Oct 18, 20190.25000.25000.25000.25000.250021,000
Oct 17, 20190.22500.26000.22500.25500.2550139,900
Oct 16, 20190.20500.22500.20500.22500.2250123,900
Oct 15, 20190.24500.24500.21000.21000.2100164,600
Oct 11, 20190.21000.23000.21000.22500.2250159,700
Oct 10, 20190.24000.24000.20500.21000.2100279,300
Oct 09, 20190.25500.25500.23000.23000.2300117,800
Oct 08, 20190.27000.27000.24000.24000.2400204,000
Oct 07, 20190.27000.27500.26500.27000.2700100,100
Oct 04, 20190.30500.30500.27500.27500.2750105,600
Oct 03, 20190.25500.29500.24000.29000.2900458,200
Oct 02, 20190.21500.25000.21500.25000.2500286,900
Oct 01, 20190.24000.24000.21500.22500.2250210,300
Sep 30, 20190.23000.23500.22000.23500.2350154,400
Sep 27, 20190.25000.28000.22500.23000.2300277,300
Sep 26, 20190.22500.24000.22000.24000.240061,400
Sep 25, 20190.25000.25000.21500.23000.2300283,200
Sep 24, 20190.27500.28000.25000.25000.250077,100
Sep 23, 20190.29000.29000.26000.26000.260077,700
Sep 20, 20190.29000.29000.26500.27000.270046,100
Sep 19, 20190.29500.29500.27000.27500.275019,000
Sep 18, 20190.28000.28000.28000.28000.280045,100
Sep 17, 20190.28000.28000.28000.28000.280017,500
Sep 16, 20190.30000.30500.28000.28500.2850293,700
Sep 13, 20190.31500.31500.30000.30000.300069,300
Sep 12, 20190.30000.30500.30000.30500.305023,500
Sep 11, 20190.32000.32000.30500.30500.305074,000
Sep 10, 20190.32000.33500.30500.32500.325031,600
Sep 09, 20190.32000.32000.31500.32000.320035,500
Sep 06, 20190.31500.32000.30500.32000.320093,600
Sep 05, 20190.32000.32000.31000.31500.315056,400
Sep 04, 20190.34500.34500.31500.31500.3150147,500
Sep 03, 20190.34500.34500.33000.34500.345094,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...