Canada markets close in 3 hours

Gibson Energy Inc. (GEI.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
21.73+0.15 (+0.70%)
As of 12:59PM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Oct. 01, 202021.6422.0321.4321.7321.73176,333
Sep. 30, 202021.8422.2021.4721.5821.58685,000
Sep. 29, 202022.0022.2421.6921.8721.87335,900
Sep. 29, 20200.34 Dividend
Sep. 28, 202022.4122.5422.0522.4422.10395,200
Sep. 25, 202021.9422.2521.7122.1421.80554,600
Sep. 24, 202022.1022.4521.7822.1221.78743,800
Sep. 23, 202023.3923.5022.2322.2621.92593,100
Sep. 22, 202023.4223.8823.1523.2322.88282,200
Sep. 21, 202024.2924.2922.7523.3222.97667,600
Sep. 18, 202024.1224.7223.9324.2723.902,499,600
Sep. 17, 202023.7024.2423.4924.1723.80542,400
Sep. 16, 202023.6424.2023.6423.9323.57627,100
Sep. 15, 202023.4423.9923.3923.4823.12482,300
Sep. 14, 202023.7123.7623.1523.1922.84439,800
Sep. 11, 202023.5823.8923.4823.5923.23374,800
Sep. 10, 202023.7723.8023.3223.6323.27740,900
Sep. 09, 202023.8424.1823.7323.7923.43510,600
Sep. 08, 202023.5123.8223.2123.6523.29545,400
Sep. 04, 202024.5024.5423.7023.9323.57382,800
Sep. 03, 202024.7125.1524.2524.4424.07399,700
Sep. 02, 202024.2524.8924.1024.8124.43502,700
Sep. 01, 202023.8524.4123.6724.2623.89519,800
Aug. 31, 202023.8023.9423.6023.7523.39469,800
Aug. 28, 202024.5224.5223.7423.8323.47677,800
Aug. 27, 202024.3924.5124.1924.3323.96329,200
Aug. 26, 202024.6724.7224.2024.3924.02322,100
Aug. 25, 202024.9425.0724.6124.7824.40299,500
Aug. 24, 202024.7624.9724.6524.9024.52326,500
Aug. 21, 202024.7724.9224.6024.6524.28333,700
Aug. 20, 202024.8525.0424.6424.8824.50295,400
Aug. 19, 202024.8125.2124.7525.1024.72367,600
Aug. 18, 202024.7224.9624.6224.8624.48357,600
Aug. 17, 202024.5724.7724.3924.7124.34328,500
Aug. 14, 202024.3724.7524.2624.5724.20362,900
Aug. 13, 202024.8524.9324.4024.6024.23281,500
Aug. 12, 202024.7725.1824.6124.9124.53910,600
Aug. 11, 202024.6124.8124.3024.5124.14444,800
Aug. 10, 202024.4324.7624.3024.5024.13273,500
Aug. 07, 202024.2224.6624.2024.3623.99470,800
Aug. 06, 202023.8824.5123.6524.5124.14548,000
Aug. 05, 202023.8124.1023.2523.7323.37795,700
Aug. 04, 202021.9223.1821.9222.9022.55531,600
Jul. 31, 202022.0922.2121.7522.0621.73352,000
Jul. 30, 202022.3722.5522.0122.2121.87262,300
Jul. 29, 202022.5122.6622.2822.6022.261,426,900
Jul. 28, 202022.3822.4722.1922.4522.11212,300
Jul. 27, 202022.3222.3721.9922.3522.01304,600
Jul. 24, 202022.2022.3621.9822.2621.92312,800
Jul. 23, 202021.7222.4321.7222.4022.06361,600
Jul. 22, 202021.7322.0721.4722.0021.67255,300
Jul. 21, 202021.7422.0821.5121.7621.43259,300
Jul. 20, 202021.8922.0221.4821.5021.17160,500
Jul. 17, 202021.8322.2421.6921.9121.58506,700
Jul. 16, 202021.7921.9521.2721.7821.45229,300
Jul. 15, 202022.1022.3321.8321.9521.62322,100
Jul. 14, 202020.8021.9320.6321.8321.50422,400
Jul. 13, 202021.0121.3120.6920.8920.57418,000
Jul. 10, 202020.7221.2720.6920.9020.58377,900
Jul. 09, 202020.6320.9820.5620.8220.50223,300
Jul. 08, 202020.6021.3220.4520.6320.32480,600
Jul. 07, 202020.7021.1420.5920.7320.42334,400
Jul. 06, 202021.0621.2920.5520.7920.48263,600
Jul. 03, 202020.8321.0220.6620.8720.55288,500
Jul. 02, 202021.1421.4320.7520.8120.49628,400
Jun. 30, 202020.7321.1920.2421.1320.81785,000
Jun. 29, 202020.5221.1420.3821.0220.70265,900
Jun. 29, 20200.34 Dividend
Jun. 26, 202021.3121.3120.7220.7520.10406,200
Jun. 25, 202021.3021.4821.0021.3920.72444,400
Jun. 24, 202022.2122.3321.0221.3020.63611,900
Jun. 23, 202022.2822.8222.0922.1521.46754,400
Jun. 22, 202022.2622.4321.8322.0521.36587,200
Jun. 19, 202022.4622.8522.1822.5221.821,717,500
Jun. 18, 202021.5922.3321.5822.1821.49566,400
Jun. 17, 202021.8621.9821.5921.6420.96377,400
Jun. 16, 202021.5622.0221.2721.7821.10859,400
Jun. 15, 202020.1021.2619.9321.0320.37560,900
Jun. 12, 202020.7521.0020.3420.6019.96713,100
Jun. 11, 202020.8621.2220.2120.3719.73448,400
Jun. 10, 202021.8722.0021.5421.5820.90310,200
Jun. 09, 202022.5522.7221.8521.9221.23392,000
Jun. 08, 202022.7122.8622.3322.7322.02373,400
Jun. 05, 202022.3823.0522.0822.3021.60655,100
Jun. 04, 202021.9522.1721.7021.8221.14457,500
Jun. 03, 202021.8822.1621.4822.0421.35491,400
Jun. 02, 202021.4421.9221.4321.6520.97271,800
Jun. 01, 202021.2821.7621.2321.5320.86261,300
May 29, 202021.1521.5921.0521.3020.63534,200
May 28, 202021.4321.5821.2421.3420.67525,300
May 27, 202021.1121.4020.6021.3520.68417,300
May 26, 202021.5521.5721.0621.3020.63589,000
May 25, 202021.7521.7521.1021.2620.59133,000
May 22, 202021.0821.5220.9821.5220.85421,200
May 21, 202022.0022.1220.9521.2320.57520,600
May 20, 202022.6222.6221.4721.9621.27546,800
May 19, 202021.8322.3621.4422.1821.49669,200
May 15, 202020.1421.4119.9421.1020.44520,300
May 14, 202019.8020.1919.2620.1519.52680,700
May 13, 202021.0221.0219.9920.0019.37452,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...