GEI.TO - Gibson Energy Inc.

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jul. 14, 202020.8021.7220.6321.7221.72148,160
Jul. 13, 202021.0121.3120.6920.8920.89418,000
Jul. 10, 202020.7221.2720.6920.9020.90377,900
Jul. 09, 202020.6320.9820.5620.8220.82223,300
Jul. 08, 202020.6021.3220.4520.6320.63480,600
Jul. 07, 202020.7021.1420.5920.7320.73334,400
Jul. 06, 202021.0621.2920.5520.7920.79263,600
Jul. 03, 202020.8321.0220.6620.8720.87288,500
Jul. 02, 202021.1421.4320.7520.8120.81628,400
Jun. 30, 202020.7321.1920.2421.1321.13785,000
Jun. 29, 202020.5221.1420.3821.0221.02265,900
Jun. 29, 20200.34 Dividend
Jun. 26, 202021.3121.3120.7220.7520.41406,200
Jun. 25, 202021.3021.4821.0021.3921.04444,400
Jun. 24, 202022.2122.3321.0221.3020.95611,900
Jun. 23, 202022.2822.8222.0922.1521.79754,400
Jun. 22, 202022.2622.4321.8322.0521.69587,200
Jun. 19, 202022.4622.8522.1822.5222.151,717,500
Jun. 18, 202021.5922.3321.5822.1821.82566,400
Jun. 17, 202021.8621.9821.5921.6421.29377,400
Jun. 16, 202021.5622.0221.2721.7821.42859,400
Jun. 15, 202020.1021.2619.9321.0320.69560,900
Jun. 12, 202020.7521.0020.3420.6020.26713,100
Jun. 11, 202020.8621.2220.2120.3720.04448,400
Jun. 10, 202021.8722.0021.5421.5821.23310,200
Jun. 09, 202022.5522.7221.8521.9221.56392,000
Jun. 08, 202022.7122.8622.3322.7322.36373,400
Jun. 05, 202022.3823.0522.0822.3021.93655,100
Jun. 04, 202021.9522.1721.7021.8221.46457,500
Jun. 03, 202021.8822.1621.4822.0421.68491,400
Jun. 02, 202021.4421.9221.4321.6521.30271,800
Jun. 01, 202021.2821.7621.2321.5321.18261,300
May 29, 202021.1521.5921.0521.3020.95534,200
May 28, 202021.4321.5821.2421.3420.99525,300
May 27, 202021.1121.4020.6021.3521.00417,300
May 26, 202021.5521.5721.0621.3020.95589,000
May 25, 202021.7521.7521.1021.2620.91133,000
May 22, 202021.0821.5220.9821.5221.17421,200
May 21, 202022.0022.1220.9521.2320.88520,600
May 20, 202022.6222.6221.4721.9621.60546,800
May 19, 202021.8322.3621.4422.1821.82669,200
May 15, 202020.1421.4119.9421.1020.75520,300
May 14, 202019.8020.1919.2620.1519.82680,700
May 13, 202021.0221.0219.9920.0019.67452,400
May 12, 202021.4421.4720.7220.7820.44705,100
May 11, 202020.8521.2320.5921.2120.86253,800
May 08, 202021.4521.6820.4620.8620.52388,200
May 07, 202020.4621.4820.4621.0620.71886,100
May 06, 202020.5120.6720.0320.3420.01540,800
May 05, 202020.5120.9020.0020.3920.061,331,200
May 04, 202018.8319.4818.2819.1218.81570,100
May 01, 202019.6119.8019.0519.2718.95696,900
Apr. 30, 202021.0921.0919.8019.8319.51827,500
Apr. 29, 202019.9621.3519.9620.9920.65761,000
Apr. 28, 202019.8420.3219.6019.7519.43555,800
Apr. 27, 202019.6119.7518.9819.7319.41568,000
Apr. 24, 202020.0820.1519.3019.7019.38274,900
Apr. 23, 202019.2920.4319.2920.0019.67598,800
Apr. 22, 202018.9619.4018.7719.2918.97362,600
Apr. 21, 202018.6519.1118.2718.5718.27535,900
Apr. 20, 202019.2520.1918.7919.1418.83984,100
Apr. 17, 202018.4419.8018.1619.8019.481,080,800
Apr. 16, 202017.7118.4017.3718.2217.92555,000
Apr. 15, 202017.7817.8216.8817.5317.24692,000
Apr. 14, 202017.8418.7617.7318.0517.75768,600
Apr. 13, 202018.3618.3617.4417.9617.67271,800
Apr. 09, 202018.0018.8517.7317.8617.57700,500
Apr. 08, 202016.6617.6816.6017.4717.18566,900
Apr. 07, 202016.8217.1316.2916.6816.411,370,300
Apr. 06, 202016.2816.5015.8316.4216.15730,800
Apr. 03, 202015.7516.4015.4916.0015.74543,100
Apr. 02, 202016.0317.1315.0015.2915.041,087,200
Apr. 01, 202015.6016.0114.8315.6415.38759,200
Mar. 31, 202014.7116.8814.7116.2515.981,375,800
Mar. 30, 202015.0415.3814.1114.6714.431,182,400
Mar. 30, 20200.34 Dividend
Mar. 27, 202016.4216.4415.1015.4714.881,128,500
Mar. 26, 202017.9018.1517.0017.4116.751,249,100
Mar. 25, 202016.3118.6516.0517.7517.081,760,800
Mar. 24, 202013.6616.3713.5016.0315.421,432,600
Mar. 23, 202014.2015.4412.5313.1112.61961,200
Mar. 20, 202014.0015.6713.7114.2113.672,231,600
Mar. 19, 202012.7313.9810.9613.7713.251,485,800
Mar. 18, 202013.1614.5312.0012.7012.221,603,500
Mar. 17, 202015.0015.9614.4515.0014.431,626,700
Mar. 16, 202014.0615.4812.7014.8714.301,368,400
Mar. 13, 202014.8615.7814.1515.7815.181,606,300
Mar. 12, 202014.3116.1413.7113.7613.241,400,600
Mar. 11, 202018.5718.8617.4617.5616.891,537,000
Mar. 10, 202019.9020.2216.9719.1418.412,476,600
Mar. 09, 202016.5021.3315.7519.1118.381,438,700
Mar. 06, 202024.5924.6323.9024.1223.20850,900
Mar. 05, 202025.4825.5725.0025.1224.17407,500
Mar. 04, 202026.0426.1925.7325.8324.85568,000
Mar. 03, 202026.2726.3325.5025.7324.75883,900
Mar. 02, 202025.6526.1024.9826.0625.071,083,400
Feb. 28, 202024.5425.7024.1125.6224.651,346,600
Feb. 27, 202025.6425.7824.9725.5324.56787,900
Feb. 26, 202026.1426.8625.8926.1725.18687,400
Feb. 25, 202027.6527.6526.2226.2825.281,528,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...