7,648.00

+34.00

+0.45%

52,100.00

+182.00

+0.35%

28,790.75

+256.75

+0.90%

Russell 2000 Futures

2,838.80

+17.50

+0.62%

4.9290

-0.0600

-1.20%

19.42

+2.22

+12.91%

3,915.10

+16.20

+0.42%

78,519.86

+871.99

+1.12%

Crude Oil Dec 26

101.00

-3.12

-3.00%

US Private Equity

10,850.63

-82.20

-0.75%

Toronto - Delayed Quote CAD

Gran Tierra Energy Inc. (GTE.TO)

15.83 -0.06 (-0.38%)

At close: October 30 at 4:00:01 PM EDT

Currency in CAD

Date	Open	High	Low	Close	Adj Close	Volume
Oct 30, 2026	15.91	16.00	15.76	15.83	15.83	53,200
Oct 29, 2026	16.19	16.19	15.66	15.89	15.89	48,200
Oct 28, 2026	16.14	16.40	16.14	16.17	16.17	33,500
Oct 27, 2026	16.00	16.30	15.96	16.19	16.19	61,000
Oct 26, 2026	16.36	16.36	15.74	16.16	16.16	84,100
Oct 23, 2026	16.04	16.71	16.04	16.40	16.40	106,900
Oct 22, 2026	16.50	16.51	15.61	15.92	15.92	102,000
Oct 21, 2026	15.93	16.47	15.60	16.34	16.34	103,700
Oct 20, 2026	16.07	16.08	15.33	15.90	15.90	90,000
Oct 19, 2026	15.21	16.12	15.21	16.00	16.00	141,100
Oct 16, 2026	15.24	15.55	15.06	15.41	15.41	55,000
Oct 15, 2026	15.03	15.20	14.86	15.10	15.10	37,000
Oct 14, 2026	15.15	15.51	15.12	15.29	15.29	50,700
Oct 13, 2026	15.07	15.39	15.03	15.10	15.10	43,600
Oct 9, 2026	15.04	15.35	15.04	15.07	15.07	38,300
Oct 8, 2026	15.01	15.20	14.87	14.88	14.88	41,000
Oct 7, 2026	14.85	15.17	14.79	14.84	14.84	28,600
Oct 6, 2026	14.78	15.13	14.77	14.84	14.84	23,100
Oct 5, 2026	14.84	15.22	14.47	14.91	14.91	118,500
Oct 2, 2026	14.00	15.03	14.00	14.90	14.90	69,300
Oct 1, 2026	14.03	14.32	13.88	14.31	14.31	104,700
Sep 30, 2026	13.88	14.18	13.82	14.01	14.01	41,700
Sep 29, 2026	13.74	13.93	13.36	13.85	13.85	55,400
Sep 28, 2026	13.84	14.12	13.71	13.71	13.71	51,900
Sep 25, 2026	14.20	14.20	13.53	13.63	13.63	120,800
Sep 24, 2026	14.13	15.15	14.13	14.40	14.40	72,000
Sep 23, 2026	14.06	14.23	13.96	14.12	14.12	87,800
Sep 22, 2026	13.75	14.23	13.75	13.77	13.77	44,500
Sep 21, 2026	14.30	14.30	13.84	13.94	13.94	56,600
Sep 18, 2026	14.35	14.65	14.12	14.47	14.47	61,700
Sep 17, 2026	14.84	14.92	14.35	14.40	14.40	53,900
Sep 16, 2026	15.22	15.28	14.66	14.84	14.84	64,900
Sep 15, 2026	14.60	15.31	14.60	15.31	15.31	59,600
Sep 14, 2026	15.06	15.25	14.55	14.63	14.63	101,900
Sep 11, 2026	15.13	15.20	14.80	14.94	14.94	118,700
Sep 10, 2026	14.70	15.31	14.51	15.24	15.24	86,100
Sep 9, 2026	14.22	14.75	14.22	14.49	14.49	227,300
Sep 8, 2026	14.00	14.35	14.00	14.08	14.08	26,400
Sep 4, 2026	13.89	14.07	13.66	13.98	13.98	94,500
Sep 3, 2026	14.10	14.21	13.89	13.89	13.89	60,900
Sep 2, 2026	14.23	14.57	14.04	14.05	14.05	99,600
Sep 1, 2026	14.24	14.40	14.13	14.30	14.30	77,800
Aug 31, 2026	14.15	14.20	13.48	14.07	14.07	96,700
Aug 28, 2026	14.00	14.03	13.59	13.75	13.75	36,400
Aug 27, 2026	14.22	14.25	13.70	13.99	13.99	59,400
Aug 26, 2026	13.32	14.22	13.16	13.99	13.99	147,200
Aug 25, 2026	13.64	13.78	13.29	13.36	13.36	63,900
Aug 24, 2026	13.68	13.83	13.47	13.83	13.83	74,000
Aug 21, 2026	13.39	13.70	13.08	13.65	13.65	63,000
Aug 20, 2026	13.65	14.07	13.29	13.57	13.57	99,500
Aug 19, 2026	13.13	13.75	13.13	13.52	13.52	128,000
Aug 18, 2026	13.05	13.33	12.92	13.22	13.22	65,100
Aug 17, 2026	12.78	13.16	12.62	13.01	13.01	85,900
Aug 14, 2026	13.15	13.28	12.76	12.77	12.77	105,500
Aug 13, 2026	12.98	13.41	12.60	13.25	13.25	204,900
Aug 12, 2026	13.03	13.54	12.97	13.08	13.08	194,300
Aug 11, 2026	12.82	13.57	12.59	13.25	13.25	308,000
Aug 10, 2026	12.50	13.04	11.96	12.49	12.49	244,000
Aug 7, 2026	12.92	12.92	12.31	12.49	12.49	240,500
Aug 6, 2026	13.25	14.20	12.55	13.26	13.26	335,900
Aug 5, 2026	14.57	16.16	12.65	13.26	13.26	1,169,400
Aug 4, 2026	9.86	9.86	9.47	9.67	9.67	39,700
Jul 31, 2026	9.25	10.52	9.25	10.52	10.52	75,800
Jul 30, 2026	9.34	9.42	9.13	9.38	9.38	27,300
Jul 29, 2026	9.73	9.73	9.18	9.33	9.33	36,800
Jul 28, 2026	9.60	9.60	8.93	8.98	8.98	29,700
Jul 27, 2026	9.82	9.98	9.48	9.50	9.50	32,400
Jul 24, 2026	10.84	10.87	10.33	10.37	10.37	17,700
Jul 23, 2026	10.47	10.92	10.44	10.57	10.57	31,600
Jul 22, 2026	9.98	10.36	9.98	10.23	10.23	28,800
Jul 21, 2026	9.56	9.88	9.51	9.79	9.79	18,400
Jul 20, 2026	9.25	9.50	9.07	9.40	9.40	19,600
Jul 17, 2026	9.15	9.40	8.88	9.24	9.24	35,500
Jul 16, 2026	9.35	9.35	8.86	8.87	8.87	13,900
Jul 15, 2026	9.26	9.32	8.93	9.17	9.17	14,200
Jul 14, 2026	9.67	9.70	9.19	9.27	9.27	34,700
Jul 13, 2026	8.91	9.58	8.91	9.49	9.49	76,500
Jul 10, 2026	8.84	9.03	8.77	8.87	8.87	12,400
Jul 9, 2026	9.33	9.33	8.79	8.91	8.91	19,700
Jul 8, 2026	9.09	9.45	8.96	9.33	9.33	29,200
Jul 7, 2026	8.61	9.03	8.45	8.83	8.83	17,300
Jul 6, 2026	8.41	8.74	8.41	8.45	8.45	18,700
Jul 3, 2026	8.07	8.58	8.07	8.40	8.40	7,000
Jul 2, 2026	8.69	8.69	8.06	8.33	8.33	21,500
Jun 30, 2026	8.86	9.03	8.85	8.93	8.93	33,700
Jun 29, 2026	8.90	9.08	8.75	8.82	8.82	11,700
Jun 26, 2026	8.60	8.89	8.60	8.82	8.82	15,000
Jun 25, 2026	8.64	8.70	8.40	8.50	8.50	29,500
Jun 24, 2026	9.97	9.97	8.71	8.71	8.71	64,200
Jun 23, 2026	10.12	10.14	9.96	10.08	10.08	46,200
Jun 22, 2026	10.43	10.64	10.15	10.25	10.25	20,300
Jun 19, 2026	10.25	10.37	10.17	10.17	10.17	3,800
Jun 18, 2026	10.54	10.55	10.05	10.49	10.49	66,700
Jun 17, 2026	10.54	10.88	10.46	10.76	10.76	25,200
Jun 16, 2026	10.71	10.92	10.44	10.57	10.57	27,400
Jun 15, 2026	10.75	10.98	10.60	10.87	10.87	30,200
Jun 12, 2026	10.84	11.42	10.80	11.42	11.42	18,900
Jun 11, 2026	11.29	11.60	10.92	11.10	11.10	27,900
Jun 10, 2026	10.76	11.22	10.75	11.18	11.18	30,900
Jun 9, 2026	10.52	10.52	10.00	10.35	10.35	43,300
Jun 8, 2026	10.71	10.80	10.56	10.58	10.58	24,300
Jun 5, 2026	11.20	11.20	10.50	10.62	10.62	36,300
Jun 4, 2026	11.30	11.53	11.15	11.39	11.39	30,600
Jun 3, 2026	11.71	11.71	11.28	11.30	11.30	21,100
Jun 2, 2026	11.38	11.78	11.38	11.59	11.59	15,000
Jun 1, 2026	10.86	11.89	10.86	11.64	11.64	53,900
May 29, 2026	10.89	10.92	10.53	10.68	10.68	34,300
May 28, 2026	11.07	11.25	10.97	11.05	11.05	37,600
May 27, 2026	11.07	11.25	10.85	10.87	10.87	39,300
May 26, 2026	11.23	11.40	11.18	11.30	11.30	43,600
May 25, 2026	11.02	11.29	10.95	11.25	11.25	34,000
May 22, 2026	11.55	11.87	11.40	11.74	11.74	27,700
May 21, 2026	12.07	12.33	11.48	11.73	11.73	53,500
May 20, 2026	12.40	12.55	12.01	12.01	12.01	60,900
May 19, 2026	12.71	13.20	12.47	12.62	12.62	46,200
May 15, 2026	12.64	12.96	12.49	12.66	12.66	40,000
May 14, 2026	12.50	12.67	12.34	12.40	12.40	19,700
May 13, 2026	12.66	12.92	12.40	12.41	12.41	24,100
May 12, 2026	12.49	12.75	12.29	12.74	12.74	42,500
May 11, 2026	12.75	13.00	11.93	12.20	12.20	70,700
May 8, 2026	12.22	12.95	12.22	12.52	12.52	72,400
May 7, 2026	11.76	12.15	11.28	11.92	11.92	33,300
May 6, 2026	12.37	12.37	11.78	11.92	11.92	44,100
May 5, 2026	12.87	12.88	12.60	12.79	12.79	30,400
May 4, 2026	12.55	13.10	12.48	12.98	12.98	64,200
May 1, 2026	12.50	12.61	12.18	12.56	12.56	25,700
Apr 30, 2026	12.29	12.63	12.28	12.61	12.61	102,600
Apr 29, 2026	12.34	12.70	12.31	12.62	12.62	68,600
Apr 28, 2026	12.16	12.54	12.11	12.20	12.20	65,000
Apr 27, 2026	11.86	12.23	11.83	12.07	12.07	57,600
Apr 24, 2026	12.22	12.22	11.66	11.77	11.77	65,900
Apr 23, 2026	12.18	12.37	12.02	12.22	12.22	98,500
Apr 22, 2026	11.50	12.26	11.48	12.24	12.24	74,900
Apr 21, 2026	10.98	11.42	10.98	11.42	11.42	50,600
Apr 20, 2026	10.51	11.05	10.45	10.96	10.96	69,800
Apr 17, 2026	10.46	10.47	9.93	10.36	10.36	131,600
Apr 16, 2026	10.68	11.15	10.68	11.04	11.04	39,400
Apr 15, 2026	10.85	10.90	10.60	10.80	10.80	27,900
Apr 14, 2026	10.90	10.93	10.50	10.82	10.82	75,600
Apr 13, 2026	10.81	11.26	10.81	11.04	11.04	55,400
Apr 10, 2026	10.38	10.50	10.23	10.43	10.43	32,700
Apr 9, 2026	10.69	11.16	10.38	10.51	10.51	46,800
Apr 8, 2026	10.66	10.80	10.25	10.50	10.50	121,800
Apr 7, 2026	12.23	12.57	11.80	12.00	12.00	74,700
Apr 6, 2026	11.74	12.19	11.68	12.01	12.01	52,600
Apr 2, 2026	11.86	12.43	11.65	11.80	11.80	70,200
Apr 1, 2026	11.91	12.15	11.10	11.35	11.35	95,200
Mar 31, 2026	12.69	13.58	12.12	12.52	12.52	118,300
Mar 30, 2026	12.99	13.42	12.68	12.88	12.88	112,800
Mar 27, 2026	12.53	12.70	12.32	12.62	12.62	164,600
Mar 26, 2026	11.87	12.65	11.87	12.10	12.10	167,900
Mar 25, 2026	11.58	11.89	11.53	11.87	11.87	88,600
Mar 24, 2026	11.27	12.13	11.27	11.87	11.87	173,300
Mar 23, 2026	11.45	11.64	10.92	11.15	11.15	254,400
Mar 20, 2026	11.83	12.13	11.52	11.84	11.84	173,100
Mar 19, 2026	11.20	12.15	11.20	11.83	11.83	164,400
Mar 18, 2026	11.30	11.37	10.80	11.18	11.18	359,500
Mar 17, 2026	11.60	12.12	11.60	12.00	12.00	112,900
Mar 16, 2026	11.06	11.79	10.98	11.60	11.60	85,800
Mar 13, 2026	11.00	11.45	10.87	11.25	11.25	73,700
Mar 12, 2026	10.72	11.76	10.72	11.11	11.11	147,200
Mar 11, 2026	10.54	10.75	10.26	10.61	10.61	45,500
Mar 10, 2026	10.39	10.80	10.13	10.60	10.60	74,100
Mar 9, 2026	11.65	11.71	10.54	10.73	10.73	146,100
Mar 6, 2026	10.46	11.10	10.34	10.68	10.68	201,000
Mar 5, 2026	9.53	10.55	9.53	10.13	10.13	97,400
Mar 4, 2026	8.28	9.48	8.06	9.39	9.39	87,500
Mar 3, 2026	9.35	9.49	8.80	9.03	9.03	130,500
Mar 2, 2026	9.08	9.16	8.65	8.90	8.90	72,400
Feb 27, 2026	8.28	8.44	7.99	8.27	8.27	63,900
Feb 26, 2026	7.94	8.25	7.78	8.13	8.13	58,600
Feb 25, 2026	8.37	8.44	8.02	8.08	8.08	35,200
Feb 24, 2026	8.57	8.57	8.14	8.44	8.44	39,300
Feb 23, 2026	9.12	9.30	8.51	8.55	8.55	71,300
Feb 20, 2026	8.37	9.31	8.28	9.22	9.22	119,800
Feb 19, 2026	8.23	8.53	8.06	8.33	8.33	114,900
Feb 18, 2026	7.77	8.23	7.77	8.06	8.06	123,200
Feb 17, 2026	7.61	7.74	7.22	7.46	7.46	77,400
Feb 13, 2026	7.40	7.72	7.17	7.54	7.54	69,300
Feb 12, 2026	8.14	8.14	7.24	7.36	7.36	96,000
Feb 11, 2026	8.01	8.37	7.93	8.12	8.12	69,400
Feb 10, 2026	7.75	7.98	7.57	7.81	7.81	41,400
Feb 9, 2026	7.66	8.13	7.63	7.74	7.74	48,400
Feb 6, 2026	7.28	7.51	7.22	7.49	7.49	96,400
Feb 5, 2026	7.64	7.85	7.27	7.30	7.30	91,400
Feb 4, 2026	7.51	7.88	7.32	7.85	7.85	94,500
Feb 3, 2026	7.13	7.49	7.04	7.47	7.47	59,500
Feb 2, 2026	7.12	7.38	6.93	7.05	7.05	114,500
Jan 30, 2026	8.19	8.19	7.34	7.37	7.37	201,300
Jan 29, 2026	7.78	8.68	7.78	8.43	8.43	233,200
Jan 28, 2026	7.80	8.00	7.44	7.70	7.70	71,400
Jan 27, 2026	7.50	7.80	7.40	7.69	7.69	53,800
Jan 26, 2026	7.29	7.77	7.15	7.46	7.46	132,800
Jan 23, 2026	6.91	7.20	6.91	7.15	7.15	60,300
Jan 22, 2026	7.05	7.07	6.76	6.76	6.76	49,500
Jan 21, 2026	7.16	7.43	6.86	7.08	7.08	79,300
Jan 20, 2026	6.77	7.18	6.77	7.02	7.02	41,700
Jan 19, 2026	6.88	7.00	6.87	6.95	6.95	12,500
Jan 16, 2026	6.78	7.02	6.68	6.86	6.86	57,400
Jan 15, 2026	6.76	6.76	6.53	6.67	6.67	30,100
Jan 14, 2026	6.60	7.08	6.60	6.87	6.87	189,800
Jan 13, 2026	6.50	6.74	6.49	6.56	6.56	100,700
Jan 12, 2026	6.19	6.67	6.19	6.42	6.42	161,400
Jan 9, 2026	5.98	6.23	5.98	6.12	6.12	141,100
Jan 8, 2026	5.48	6.02	5.48	5.92	5.92	102,200
Jan 7, 2026	5.49	5.57	5.29	5.42	5.42	100,600
Jan 6, 2026	5.62	5.70	5.48	5.57	5.57	55,000
Jan 5, 2026	5.86	5.88	5.40	5.62	5.62	162,100
Jan 2, 2026	5.89	5.89	5.67	5.81	5.81	79,900
Dec 31, 2025	5.90	5.93	5.80	5.86	5.86	46,500
Dec 30, 2025	5.66	5.99	5.66	5.92	5.92	78,600
Dec 29, 2025	5.78	5.78	5.66	5.69	5.69	33,000
Dec 24, 2025	5.70	5.79	5.54	5.75	5.75	158,100
Dec 23, 2025	5.58	5.77	5.44	5.72	5.72	135,800
Dec 22, 2025	5.53	5.99	5.45	5.52	5.52	142,600
Dec 19, 2025	5.40	5.57	5.24	5.25	5.25	73,600
Dec 18, 2025	5.55	5.66	5.37	5.43	5.43	48,700
Dec 17, 2025	5.30	5.64	5.22	5.59	5.59	140,200
Dec 16, 2025	5.25	5.32	5.19	5.20	5.20	29,800
Dec 15, 2025	5.41	5.51	5.12	5.39	5.39	58,800
Dec 12, 2025	5.72	5.72	5.38	5.41	5.41	71,800
Dec 11, 2025	6.32	6.32	5.42	5.51	5.51	282,700
Dec 10, 2025	6.41	6.48	6.27	6.43	6.43	53,000
Dec 9, 2025	6.46	6.55	6.42	6.45	6.45	45,500
Dec 8, 2025	6.46	6.56	6.24	6.54	6.54	25,000
Dec 5, 2025	6.56	6.73	6.46	6.46	6.46	47,400
Dec 4, 2025	6.60	6.67	6.52	6.55	6.55	58,300
Dec 3, 2025	6.31	6.71	6.29	6.49	6.49	187,600
Dec 2, 2025	6.45	6.50	6.31	6.31	6.31	38,600
Dec 1, 2025	6.33	6.60	6.30	6.47	6.47	67,600
Nov 28, 2025	6.24	6.57	6.24	6.42	6.42	67,800
Nov 27, 2025	6.23	6.30	6.20	6.29	6.29	10,900
Nov 26, 2025	6.06	6.31	5.98	6.23	6.23	49,600
Nov 25, 2025	6.03	6.04	5.91	5.99	5.99	45,600
Nov 24, 2025	6.24	6.24	6.03	6.16	6.16	29,700
Nov 21, 2025	6.29	6.36	6.03	6.23	6.23	77,800
Nov 20, 2025	6.27	6.80	6.27	6.30	6.30	177,100
Nov 19, 2025	5.96	6.30	5.85	6.29	6.29	84,000
Nov 18, 2025	5.82	6.13	5.82	6.12	6.12	63,500
Nov 17, 2025	6.01	6.07	5.78	5.80	5.80	66,100
Nov 14, 2025	6.13	6.21	6.03	6.12	6.12	71,600
Nov 13, 2025	6.13	6.32	6.11	6.19	6.19	66,500
Nov 12, 2025	6.12	6.26	6.00	6.24	6.24	73,700
Nov 11, 2025	6.21	6.28	6.00	6.10	6.10	91,900
Nov 10, 2025	6.10	6.33	5.94	6.23	6.23	76,900
Nov 7, 2025	5.78	6.10	5.68	6.05	6.05	126,900
Nov 6, 2025	5.67	5.88	5.56	5.77	5.77	57,700
Nov 5, 2025	5.42	5.76	5.39	5.75	5.75	73,200
Nov 4, 2025	4.97	5.47	4.80	5.41	5.41	169,600
Nov 3, 2025	4.81	5.17	4.70	4.94	4.94	74,400
Oct 31, 2025	4.96	4.97	4.33	4.77	4.77	243,400
Oct 30, 2025	5.30	5.30	5.17	5.19	5.19	84,200

Mobilize your Website

View Site in Mobile | Classic

Share by: