Toronto - Delayed Quote CAD

Gran Tierra Energy Inc. (GTE.TO)

6.59
+0.12
+(1.85%)
At close: May 23 at 4:00:01 PM EDT
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
May 23, 20256.406.596.386.596.5912,600
May 22, 20256.326.486.166.476.4710,300
May 21, 20256.516.516.316.316.3129,000
May 20, 20256.766.766.556.576.5718,300
May 16, 20256.926.976.756.856.8518,500
May 15, 20257.017.016.626.766.7622,900
May 14, 20257.587.587.037.097.0920,900
May 13, 20256.657.576.657.427.42177,300
May 12, 20256.416.696.416.566.5610,200
May 9, 20256.206.366.126.366.3626,400
May 8, 20255.826.165.826.126.1220,800
May 7, 20255.605.745.515.735.7314,400
May 6, 20255.845.845.535.655.6519,000
May 5, 20255.865.905.685.685.6812,700
May 2, 20255.936.075.775.985.9813,700
May 1, 20256.016.295.986.026.0219,200
Apr 30, 20256.136.135.966.126.1211,700
Apr 29, 20256.296.406.226.226.2217,100
Apr 28, 20256.306.446.296.446.4412,500
Apr 25, 20256.306.396.236.316.319,400
Apr 24, 20256.286.386.256.326.3216,600
Apr 23, 20256.366.426.086.176.1719,000
Apr 22, 20256.446.616.276.286.2828,800
Apr 21, 20256.496.496.316.356.3556,200
Apr 17, 20256.456.756.456.596.59122,600
Apr 16, 20255.976.525.976.246.2438,300
Apr 15, 20255.896.075.895.935.9318,200
Apr 14, 20255.665.845.625.745.7419,900
Apr 11, 20255.205.555.205.515.5126,600
Apr 10, 20255.675.675.045.225.2239,000
Apr 9, 20255.275.804.765.645.6470,700
Apr 8, 20255.765.795.215.295.2966,800
Apr 7, 20255.655.915.375.655.6580,700
Apr 4, 20256.386.385.645.845.84127,900
Apr 3, 20256.906.906.506.696.6938,100
Apr 2, 20257.157.407.097.387.3812,400
Apr 1, 20256.967.166.927.137.1315,900
Mar 31, 20257.027.176.957.037.0334,000
Mar 28, 20257.137.197.047.147.1416,100
Mar 27, 20257.167.347.077.247.2410,600
Mar 26, 20257.107.497.107.197.1936,400
Mar 25, 20257.127.177.037.047.0423,100
Mar 24, 20257.187.267.017.057.0526,200
Mar 21, 20257.287.337.117.137.1313,800
Mar 20, 20257.427.457.327.377.3721,300
Mar 19, 20257.487.677.467.527.5232,000
Mar 18, 20257.407.537.287.407.4016,200
Mar 17, 20256.887.516.887.347.3457,100
Mar 14, 20256.626.896.626.866.8625,900
Mar 13, 20256.756.816.556.626.6223,700
Mar 12, 20256.506.746.486.746.7425,200
Mar 11, 20256.576.746.486.506.5047,700
Mar 10, 20256.506.726.506.576.5746,100
Mar 7, 20256.606.836.546.706.7027,900
Mar 6, 20256.606.606.366.526.5263,900
Mar 5, 20256.236.596.146.546.5457,100
Mar 4, 20256.226.365.986.236.2350,000
Mar 3, 20256.596.766.046.146.1469,000
Feb 28, 20256.766.766.516.686.6832,100
Feb 27, 20256.756.826.636.766.7643,600
Feb 26, 20256.796.886.596.656.6560,900
Feb 25, 20257.037.036.756.766.7645,200
Feb 24, 20257.997.996.747.057.05139,400
Feb 21, 20258.318.318.018.058.0519,600
Feb 20, 20258.388.388.058.338.3321,800
Feb 19, 20258.328.408.198.268.2613,400
Feb 18, 20258.088.428.088.208.2020,900
Feb 14, 20258.108.227.978.208.2025,200
Feb 13, 20257.978.117.908.048.0455,200
Feb 12, 20258.218.217.998.038.0334,800
Feb 11, 20258.378.568.248.258.2512,200
Feb 10, 20258.338.428.228.398.3935,400
Feb 7, 20258.158.198.008.118.1117,100
Feb 6, 20258.298.298.068.158.1525,300
Feb 5, 20258.368.568.208.298.2925,600
Feb 4, 20257.998.467.998.458.4523,100
Feb 3, 20258.198.287.978.108.1029,900
Jan 31, 20258.288.508.108.268.2627,400
Jan 30, 20258.408.468.228.338.3339,500
Jan 29, 20258.328.418.178.328.3237,700
Jan 28, 20258.578.648.278.278.2729,900
Jan 27, 20258.838.918.458.528.5258,300
Jan 24, 20259.599.808.819.049.04118,000
Jan 23, 20259.669.859.469.559.5536,000
Jan 22, 20259.629.849.479.679.6772,700
Jan 21, 202510.4610.489.599.649.6470,400
Jan 20, 202510.7210.7510.3610.5010.5024,100
Jan 17, 202511.0611.0610.5310.6810.6827,800
Jan 16, 202511.4611.5110.9611.0411.0435,100
Jan 15, 202511.0411.5011.0411.4811.4848,200
Jan 14, 202511.0711.2510.8310.9110.9122,400
Jan 13, 202511.3211.7511.0111.0711.0731,700
Jan 10, 202511.0011.3811.0011.3411.3450,700
Jan 9, 202510.8610.9710.7710.9010.909,400
Jan 8, 202510.8010.9410.7210.9410.9415,500
Jan 7, 202510.8511.0310.7210.8710.8737,900
Jan 6, 202511.3011.3710.7110.8410.8430,100
Jan 3, 202510.8311.1510.7711.1111.1134,600
Jan 2, 202510.4210.9810.4210.9010.9053,100
Dec 31, 20249.9010.559.9010.5510.5577,500
Dec 30, 202410.1310.399.649.779.77108,700
Dec 27, 202410.2410.5010.0410.3610.3669,200
Dec 24, 20249.4610.189.4610.0910.0947,500
Dec 23, 20249.329.569.259.569.5611,400
Dec 20, 20249.109.519.109.459.4539,200
Dec 19, 20249.099.299.009.039.0312,200
Dec 18, 20249.379.539.039.129.1224,000
Dec 17, 20249.439.479.219.369.3617,200
Dec 16, 20249.569.639.489.519.5116,200
Dec 13, 20249.439.659.259.649.6417,300
Dec 12, 20249.729.729.309.489.4811,600
Dec 11, 20249.729.819.609.789.7827,400
Dec 10, 20249.779.809.609.759.7510,000
Dec 9, 20249.359.959.359.719.7150,300
Dec 6, 20249.359.359.009.219.2115,000
Dec 5, 20249.249.359.149.309.3022,000
Dec 4, 20249.409.409.279.289.2820,700
Dec 3, 20249.689.729.449.449.4413,200
Dec 2, 20249.779.909.479.579.5729,500
Nov 29, 20249.559.759.479.629.6219,300
Nov 28, 20249.499.509.159.399.3914,100
Nov 27, 20248.769.538.759.479.47116,200
Nov 26, 20248.568.828.558.688.6817,000
Nov 25, 20248.948.948.438.448.4438,600
Nov 22, 20248.718.968.678.938.9315,100
Nov 21, 20248.678.838.678.808.8015,300
Nov 20, 20248.678.818.528.638.6313,300
Nov 19, 20248.668.698.558.558.5512,000
Nov 18, 20248.658.778.648.778.7714,500
Nov 15, 20248.719.068.498.588.5821,700
Nov 14, 20248.768.868.608.828.8217,400
Nov 13, 20248.498.728.328.608.6011,000
Nov 12, 20248.668.748.488.518.5119,900
Nov 11, 20248.968.968.508.698.6921,600
Nov 8, 20249.259.298.838.908.9019,700
Nov 7, 20249.349.459.159.279.2722,000
Nov 6, 20248.849.528.809.399.3945,600
Nov 5, 20248.988.988.728.878.8713,900
Nov 4, 20248.849.708.849.029.0264,200
Nov 1, 20248.948.948.578.618.616,000
Oct 31, 20248.718.868.718.838.835,000
Oct 30, 20248.949.028.758.778.7722,800
Oct 29, 20248.678.798.548.778.7712,600
Oct 28, 20248.578.808.578.618.6113,300
Oct 25, 20248.928.928.768.848.849,700
Oct 24, 20248.618.928.618.908.9017,900
Oct 23, 20248.778.778.608.698.6912,100
Oct 22, 20248.718.978.718.808.808,900
Oct 21, 20248.728.768.548.768.7616,100
Oct 18, 20248.648.698.488.658.6517,700
Oct 17, 20248.578.728.558.718.7125,300
Oct 16, 20248.698.698.588.588.5810,300
Oct 15, 20248.948.948.658.698.6931,600
Oct 11, 20248.979.108.919.109.1043,100
Oct 10, 20248.829.058.828.988.987,700
Oct 9, 20248.698.808.658.678.674,800
Oct 8, 20248.688.798.498.748.7437,500
Oct 7, 20249.259.358.949.099.0923,500
Oct 4, 20249.219.259.019.149.1422,500
Oct 3, 20248.769.218.609.179.1745,800
Oct 2, 20248.889.058.538.658.6524,800
Oct 1, 20248.418.848.318.808.8096,100
Sep 30, 20248.318.618.218.618.6133,400
Sep 27, 20248.568.678.298.298.298,300
Sep 26, 20248.128.678.118.478.4750,900
Sep 25, 20248.508.538.168.248.2428,200
Sep 24, 20248.368.608.338.548.5433,300
Sep 23, 20248.608.608.318.348.3417,600
Sep 20, 20248.458.718.408.508.5044,800
Sep 19, 20248.608.608.208.258.2553,700
Sep 18, 20248.468.468.048.048.0457,800
Sep 17, 20248.408.598.408.528.5256,200
Sep 16, 20248.318.387.958.328.3253,400
Sep 13, 20247.968.357.968.238.2327,100
Sep 12, 20248.008.127.857.927.9230,100
Sep 11, 20248.158.187.927.937.9338,800
Sep 10, 20248.528.528.138.178.1731,600
Sep 9, 20248.808.908.508.508.5069,800
Sep 6, 20249.099.098.608.948.9436,200
Sep 5, 20248.999.108.888.918.9118,000
Sep 4, 20248.979.138.918.978.9725,200
Sep 3, 20249.859.858.908.968.96138,400
Aug 30, 202410.2010.209.829.989.9856,200
Aug 29, 202410.4810.5410.2610.2610.2636,800
Aug 28, 202410.4610.6610.4510.5810.5814,000
Aug 27, 202410.5610.6110.3210.5910.5938,000
Aug 26, 202410.6310.8110.5110.7310.7311,200
Aug 23, 202410.5010.5510.3410.4410.4435,800
Aug 22, 202410.6010.6410.3110.4410.4427,100
Aug 21, 202410.6910.8010.5410.6510.6519,700
Aug 20, 202411.3011.4710.4010.6210.62119,100
Aug 19, 202411.7511.9511.5711.6011.6027,200
Aug 16, 202411.5911.8511.5911.8411.8415,900
Aug 15, 202411.4011.8311.3911.7811.7839,300
Aug 14, 202411.1711.2810.8711.2811.2868,200
Aug 13, 202411.3511.4011.1211.2511.257,900
Aug 12, 202410.8511.3310.8511.2411.2427,300
Aug 9, 202410.8310.8710.5810.7810.7813,200
Aug 8, 202410.3510.8010.3510.7010.7026,600
Aug 7, 202410.6010.8010.3110.3610.3643,600
Aug 6, 202410.5610.8010.3510.3910.3936,600
Aug 2, 202411.7511.7510.6710.6710.6757,800
Aug 1, 202412.8012.8011.5011.9011.9058,100
Jul 31, 202412.3112.9412.2012.8012.8032,300
Jul 30, 202412.6912.6911.8512.1112.1135,000
Jul 29, 202412.7313.1512.6212.7512.7528,500
Jul 26, 202412.8512.8812.6612.8112.8122,000
Jul 25, 202412.9312.9312.5012.8012.8020,200
Jul 24, 202413.1213.2812.9412.9512.9535,000
Jul 23, 202413.1613.3312.9813.1613.168,300
Jul 22, 202413.2213.3613.0013.2813.2817,400
Jul 19, 202413.6213.8413.2613.2713.2738,900
Jul 18, 202413.7413.8213.5813.7513.7517,800
Jul 17, 202413.6714.0713.5313.5313.5339,200
Jul 16, 202413.4813.7113.4213.5413.5418,100
Jul 15, 202413.3813.8113.3413.7213.7229,100
Jul 12, 202413.6113.7013.3313.5113.5118,400
Jul 11, 202413.4513.6613.3713.5713.5720,500
Jul 10, 202413.1413.6013.1413.4713.4715,700
Jul 9, 202413.4513.5813.0413.1613.1653,900
Jul 8, 202413.2613.8113.2613.6713.6721,400
Jul 5, 202413.8513.8613.3213.4313.4340,900
Jul 4, 202413.8714.0913.8013.8413.8423,900
Jul 3, 202413.5513.8813.5513.8813.8840,800
Jul 2, 202413.2513.5513.1313.4213.4227,400
Jun 28, 202414.2014.2013.1413.2413.24122,700
Jun 27, 202414.0814.2313.9814.0814.0819,700
Jun 26, 202414.1414.2113.8914.0014.0024,200
Jun 25, 202414.0514.1413.7714.0514.0522,000
Jun 24, 202413.3514.1613.3214.0014.0048,700
Jun 21, 202413.5513.6313.1113.1113.1193,700
Jun 20, 202413.5713.8313.5713.6813.6830,300
Jun 19, 202413.7413.7413.4613.4613.469,900
Jun 18, 202413.0413.6513.0413.6313.6377,400
Jun 17, 202413.2513.3512.9312.9812.9835,100
Jun 14, 202413.4113.4813.2013.3313.3344,900
Jun 13, 202413.4913.5013.1813.3913.3944,400
Jun 12, 202413.6413.7513.2913.5013.5037,800
Jun 11, 202413.5713.7413.1813.6413.6448,300
Jun 10, 202412.8413.6412.8413.6013.6087,700
Jun 7, 202412.4812.9412.4412.8412.8463,700
Jun 6, 202412.1412.6712.1412.6312.6350,100
Jun 5, 202411.9612.1711.9212.1212.1231,400
Jun 4, 202412.0012.2211.6511.8411.8457,800
Jun 3, 202412.6112.6812.1412.1412.1463,400
May 31, 202412.6312.7212.5012.6212.6227,600
May 30, 202412.5112.8312.5012.5812.5858,100
May 29, 202412.6312.7712.4312.6012.6086,000
May 28, 202411.7412.7011.7412.5812.58130,900
May 27, 202411.4811.8511.4811.7311.734,100
May 24, 202411.4411.6911.3811.5911.5933,300
May 23, 202411.9011.9011.3511.4111.4162,400

Related Tickers

KEL.TO Kelt Exploration Ltd.
6.80
+1.80%
 
CNE.TO Canacol Energy Ltd
2.6300
-0.38%
 
AAV.TO Advantage Energy Ltd.
11.12
+4.02%
 
YGR.TO Yangarra Resources Ltd.
0.9200
+1.10%
 
IPO.TO InPlay Oil Corp.
8.22
-0.12%
 
SOIL.TO Saturn Oil & Gas Inc.
1.7300
+2.37%
 
BNE.TO Bonterra Energy Corp.
3.4500
+0.58%
 
PNE.TO Pine Cliff Energy Ltd.
0.5800
+3.57%
 
CVVY.TO Cavvy Energy Ltd.
0.3800
0.00%
 
FEC.TO Frontera Energy Corporation
5.74
+11.46%