Canada markets open in 32 minutes

Gibson Energy Inc. (GEI.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
23.52-0.30 (-1.26%)
At close: 04:00PM EST
Time Period:
Dec 06, 2021 - Dec 06, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 05, 202223.7623.9223.4023.5223.52419,400
Dec 02, 202224.0224.0523.7923.8223.82672,400
Dec 01, 202224.5224.6024.0824.1124.11338,600
Nov 30, 202224.6924.8124.2624.4124.41912,800
Nov 29, 202224.5824.8424.3824.5724.57577,500
Nov 28, 202224.3624.5424.3424.5024.50194,400
Nov 25, 202224.6224.7924.5824.6524.6585,100
Nov 24, 202224.5824.6624.4224.6524.6568,300
Nov 23, 202224.4624.7224.3124.6324.63366,500
Nov 22, 202224.3424.7224.1824.5724.57562,600
Nov 21, 202223.9624.2923.7924.1224.12520,800
Nov 18, 202223.7024.2523.6724.1724.17328,200
Nov 17, 202223.7423.9223.5623.8923.89472,900
Nov 16, 202223.8723.9423.6923.7923.79272,600
Nov 15, 202223.9524.0323.7323.9223.92381,300
Nov 14, 202224.0924.2923.8223.8523.85441,600
Nov 11, 202224.2924.5224.1224.2524.25355,600
Nov 10, 202223.8024.2123.6424.1024.10261,900
Nov 09, 202223.9724.2423.6023.6023.60444,400
Nov 08, 202224.1824.1823.8324.0424.04320,100
Nov 07, 202223.8624.3723.5424.1224.12531,400
Nov 04, 202223.9724.1023.4423.8023.80704,500
Nov 03, 202223.1423.9023.0123.7423.74552,500
Nov 02, 202222.9623.5322.9223.1323.13920,700
Nov 01, 202224.1924.1922.5523.0023.00612,800
Oct 31, 202222.9523.4422.9523.2523.25365,300
Oct 28, 202223.1923.1922.7523.0723.07218,400
Oct 27, 202223.1323.1722.9623.1023.10550,400
Oct 26, 202222.6823.0422.6422.9122.91424,100
Oct 25, 202222.5622.6822.4722.6322.63462,500
Oct 24, 202222.4422.8022.4222.5922.59583,100
Oct 21, 202222.2122.5622.2022.4422.44215,700
Oct 20, 202222.4222.6022.0422.1922.19609,400
Oct 19, 202222.3022.4922.2022.3722.37474,400
Oct 18, 202222.1522.3521.8722.2322.23302,300
Oct 17, 202222.0322.2821.9521.9621.96987,300
Oct 14, 202222.0622.2021.6521.7521.75520,900
Oct 13, 202221.3322.2121.3122.1622.16562,400
Oct 12, 202221.3721.5721.1521.4621.46528,800
Oct 11, 202221.6921.8421.1621.5721.57794,200
Oct 07, 202222.1422.3622.0322.0722.07354,000
Oct 06, 202222.8022.8922.0122.1522.15370,400
Oct 05, 202223.2023.2022.5122.9322.93519,400
Oct 04, 202222.8723.2022.7523.1223.124,179,900
Oct 03, 202222.5122.8422.4122.7022.70847,000
Sept 30, 202221.9622.2821.8721.9721.97411,400
Sept 29, 202222.2822.2821.7922.1022.10297,400
Sept 28, 202222.1422.5521.9322.3622.361,103,700
Sept 28, 20220.37 Dividend
Sept 27, 202222.4822.8122.3322.4022.03595,600
Sept 26, 202222.7923.0822.1922.2721.90971,800
Sept 23, 202223.9423.9422.8122.8622.48490,400
Sept 22, 202224.7024.7124.3524.3823.98404,200
Sept 21, 202224.7524.8724.4524.4724.07236,100
Sept 20, 202224.7124.7324.4124.5724.16505,400
Sept 19, 202224.1124.8224.0924.7924.38501,100
Sept 16, 202224.9224.9624.2124.5224.11715,500
Sept 15, 202225.2025.2524.7225.0924.68376,200
Sept 14, 202224.5725.5224.5725.3524.93596,300
Sept 13, 202224.6524.8124.4724.5124.11434,400
Sept 12, 202224.7424.8924.5724.8024.39670,200
Sept 09, 202224.5124.7924.3724.5624.15251,000
Sept 08, 202224.1824.4123.9124.2423.84209,700
Sept 07, 202224.0924.3523.7724.1723.77257,800
Sept 06, 202224.9425.0324.2524.2823.88287,700
Sept 02, 202224.5224.9024.2724.7624.35264,700
Sept 01, 202224.5624.5724.1824.2523.85200,900
Aug 31, 202225.0625.1024.7124.7924.38267,900
Aug 30, 202225.8326.0525.2425.2824.86131,800
Aug 29, 202225.5826.2125.5325.9725.54449,700
Aug 26, 202225.8525.9725.5525.5925.17277,900
Aug 25, 202225.6525.9925.5225.8525.42148,400
Aug 24, 202225.3625.6425.3625.5525.13103,800
Aug 23, 202225.3925.5325.1725.3624.94150,900
Aug 22, 202225.0025.1924.8725.1424.72142,400
Aug 19, 202225.1525.3225.0025.0324.62170,100
Aug 18, 202224.8525.3524.8525.2224.80163,700
Aug 17, 202224.7524.9024.7024.7724.3681,800
Aug 16, 202224.8625.0324.6424.8224.41124,100
Aug 15, 202224.4224.9324.3724.8624.45494,000
Aug 12, 202224.7424.8324.5324.7624.35120,200
Aug 11, 202224.7424.9724.6524.8224.41278,000
Aug 10, 202224.5524.7024.4124.5424.13422,300
Aug 09, 202224.8725.0624.4724.5124.11207,400
Aug 08, 202224.1624.8724.1624.7224.31343,700
Aug 05, 202224.5524.6523.9724.2323.83680,100
Aug 04, 202225.2525.2624.6724.7424.33396,000
Aug 03, 202226.1926.1924.2825.2224.801,227,600
Aug 02, 202226.1326.5125.9126.2825.85476,300
Jul 29, 202226.4126.5026.0826.3225.89647,000
Jul 28, 202226.4926.4926.1126.2025.77211,300
Jul 27, 202225.8826.3725.8326.2825.85714,700
Jul 26, 202225.4625.8725.4625.7625.33548,500
Jul 25, 202225.4125.8225.3425.8025.37468,500
Jul 22, 202225.1625.5725.1425.2524.83157,300
Jul 21, 202225.2625.3624.9525.2124.79436,500
Jul 20, 202225.7725.7925.2925.4925.07453,000
Jul 19, 202225.7426.3425.7425.8225.39775,800
Jul 18, 202225.6326.1425.5925.8025.37985,300
Jul 15, 202225.1225.4724.9925.3224.90387,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...